{"symbol":"DUK","url":"https://intraalpha.com/companies/DUK","capturedAt":"2026-11-13T18:20:01.873Z","state":"ready","quote":{"symbol":"DUK","last_price":129.53,"prev_close":128.59,"regular_close":129.53,"change":0.94,"change_pct":0.731,"regular_change":0.94,"regular_change_pct":0.731,"extended_change":0,"extended_change_pct":0,"bid":129.52,"ask":129.56,"bid_size":100,"ask_size":200,"volume":2118860,"vwap":129.134728,"open":128,"high":129.775,"low":127.94,"close":129.53,"trade_count":38300,"last_trade_at":"2026-11-13T18:19:53.644880869Z","last_quote_at":"2026-11-13T18:20:00.217819033Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-11-13T13:19:49.018746031-05:00","next_open":"2026-11-16T09:30:00-05:00","next_close":"2026-11-13T16:00:00-05:00","session":"regular","stale":false,"previous_close":"2026-11-12T16:00:00-05:00"},"fundamentals":{"symbol":"DUK","fetched_at":"2026-11-13T18:18:37.862772+00:00","name":"Duke Energy Corporation","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"Duke Energy Corporation is an American electric power and natural gas holding company headquartered in Charlotte, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":100262683000,"ebitda":16759000000,"pe_ratio":18.85,"peg_ratio":2.398,"book_value":69.75,"dividend_per_share":4.28,"dividend_yield":0.0332,"eps":6.82,"revenue_ttm":33365000000,"gross_profit_ttm":17543000000,"profit_margin":0.162,"operating_margin_ttm":0.278,"return_on_assets_ttm":0.0292,"return_on_equity_ttm":0.101,"quarterly_earnings_growth":0.1,"quarterly_revenue_growth":0.066,"analyst_target_price":132.26,"analyst_number":3,"beta":0.308,"fifty_two_week_high":132.99,"fifty_two_week_low":110.99,"fifty_day_ma":120.34,"two_hundred_day_ma":124.75,"shares_outstanding":779708000,"forward_pe":17.99,"price_to_sales":3.005,"price_to_book":1.845,"ev_to_revenue":5.76,"ev_to_ebitda":10.91},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-11-13T18:18:37.862772+00:00"},"optionObservedAt":"2026-11-13T18:08:45.426Z","bars":[{"c":130.3,"h":130.3,"l":130.3,"n":1,"o":130.3,"t":"2026-11-06T00:25:00Z","v":100,"vw":130.3},{"c":129.88,"h":129.88,"l":129.88,"n":11,"o":129.88,"t":"2026-11-06T00:35:00Z","v":149,"vw":129.88},{"c":130.7,"h":130.7,"l":130.6452,"n":4,"o":130.6452,"t":"2026-11-06T00:45:00Z","v":264,"vw":130.667297},{"c":129.14,"h":129.14,"l":128.5,"n":3,"o":128.5,"t":"2026-11-06T09:00:00Z","v":454,"vw":128.683943},{"c":128,"h":128.01,"l":128,"n":5,"o":128.01,"t":"2026-11-06T09:10:00Z","v":1000,"vw":128.001045},{"c":129.09,"h":129.09,"l":129.09,"n":5,"o":129.09,"t":"2026-11-06T10:55:00Z","v":162,"vw":129.09},{"c":129.14,"h":129.15,"l":129.14,"n":5,"o":129.15,"t":"2026-11-06T11:00:00Z","v":317,"vw":129.144762},{"c":128.17,"h":128.99,"l":128.17,"n":4,"o":128.99,"t":"2026-11-06T11:30:00Z","v":426,"vw":128.534444},{"c":129.15,"h":129.15,"l":129.15,"n":16,"o":129.15,"t":"2026-11-06T12:00:00Z","v":680,"vw":129.15},{"c":128.86,"h":128.88,"l":128.86,"n":4,"o":128.88,"t":"2026-11-06T12:25:00Z","v":230,"vw":128.87},{"c":128.9739,"h":128.9739,"l":128.9739,"n":1,"o":128.9739,"t":"2026-11-06T13:00:00Z","v":1200,"vw":128.9739},{"c":128.59,"h":128.6,"l":128.59,"n":5,"o":128.6,"t":"2026-11-06T13:30:00Z","v":702,"vw":128.592857},{"c":128.19,"h":128.19,"l":128.19,"n":2,"o":128.19,"t":"2026-11-06T14:00:00Z","v":102,"vw":128.19},{"c":128.85,"h":128.85,"l":128.85,"n":3,"o":128.85,"t":"2026-11-06T14:15:00Z","v":201,"vw":128.85},{"c":127.2,"h":127.99,"l":127.2,"n":30,"o":127.99,"t":"2026-11-06T14:25:00Z","v":1733,"vw":127.319555},{"c":127.27,"h":127.96,"l":126.77,"n":1409,"o":127.21,"t":"2026-11-06T14:30:00Z","v":148048,"vw":127.278789},{"c":126.87,"h":127.48,"l":126.72,"n":1339,"o":127.27,"t":"2026-11-06T14:35:00Z","v":82703,"vw":127.085462},{"c":127.29,"h":127.3,"l":126.83,"n":1356,"o":126.865,"t":"2026-11-06T14:40:00Z","v":102845,"vw":126.992554},{"c":127.36,"h":127.57,"l":127.13,"n":1319,"o":127.275,"t":"2026-11-06T14:45:00Z","v":80093,"vw":127.339261},{"c":127.631,"h":127.66,"l":126.92,"n":1192,"o":127.32,"t":"2026-11-06T14:50:00Z","v":54580,"vw":127.312067},{"c":127.615,"h":127.76,"l":127.51,"n":1218,"o":127.615,"t":"2026-11-06T14:55:00Z","v":98613,"vw":127.655568},{"c":127.805,"h":127.87,"l":127.57,"n":1713,"o":127.59,"t":"2026-11-06T15:00:00Z","v":103080,"vw":127.678331},{"c":128.2,"h":128.3,"l":127.83,"n":992,"o":127.84,"t":"2026-11-06T15:05:00Z","v":75217,"vw":127.964738},{"c":128.33,"h":128.4,"l":128.1,"n":930,"o":128.2,"t":"2026-11-06T15:10:00Z","v":48702,"vw":128.285335},{"c":128.36,"h":128.5,"l":128.28,"n":874,"o":128.33,"t":"2026-11-06T15:15:00Z","v":40717,"vw":128.377707},{"c":128.59,"h":128.63,"l":128.21,"n":940,"o":128.36,"t":"2026-11-06T15:20:00Z","v":47151,"vw":128.411926},{"c":128.61,"h":128.6774,"l":128.445,"n":1147,"o":128.59,"t":"2026-11-06T15:25:00Z","v":69046,"vw":128.562024},{"c":128.685,"h":129.02,"l":128.595,"n":1054,"o":128.61,"t":"2026-11-06T15:30:00Z","v":52919,"vw":128.715247},{"c":128.605,"h":128.68,"l":128.49,"n":852,"o":128.68,"t":"2026-11-06T15:35:00Z","v":40556,"vw":128.569597},{"c":128.41,"h":128.57,"l":128.315,"n":984,"o":128.57,"t":"2026-11-06T15:40:00Z","v":48404,"vw":128.425863},{"c":128.145,"h":128.49,"l":128.05,"n":1083,"o":128.41,"t":"2026-11-06T15:45:00Z","v":59130,"vw":128.247012},{"c":128.275,"h":128.36,"l":128.105,"n":849,"o":128.145,"t":"2026-11-06T15:50:00Z","v":36055,"vw":128.217819},{"c":128.1561,"h":128.31,"l":128.1,"n":932,"o":128.25,"t":"2026-11-06T15:55:00Z","v":41389,"vw":128.187068},{"c":127.94,"h":128.1675,"l":127.935,"n":1087,"o":128.12,"t":"2026-11-06T16:00:00Z","v":48041,"vw":128.077948},{"c":128.43,"h":128.47,"l":127.945,"n":1005,"o":127.945,"t":"2026-11-06T16:05:00Z","v":62887,"vw":128.282492},{"c":128.55,"h":128.73,"l":128.4,"n":848,"o":128.45,"t":"2026-11-06T16:10:00Z","v":42611,"vw":128.559114},{"c":128.475,"h":128.61,"l":128.43,"n":755,"o":128.57,"t":"2026-11-06T16:15:00Z","v":36749,"vw":128.517493},{"c":128.285,"h":128.61,"l":128.2519,"n":859,"o":128.45,"t":"2026-11-06T16:20:00Z","v":39239,"vw":128.450495},{"c":128.27,"h":128.34,"l":128.17,"n":1016,"o":128.31,"t":"2026-11-06T16:25:00Z","v":48775,"vw":128.266824},{"c":128.23,"h":128.26,"l":128.11,"n":971,"o":128.26,"t":"2026-11-06T16:30:00Z","v":39379,"vw":128.195985},{"c":128.16,"h":128.3,"l":128.16,"n":885,"o":128.2643,"t":"2026-11-06T16:35:00Z","v":42169,"vw":128.229152},{"c":128.09,"h":128.2,"l":128.025,"n":746,"o":128.18,"t":"2026-11-06T16:40:00Z","v":34699,"vw":128.107801},{"c":128.095,"h":128.14,"l":128.015,"n":992,"o":128.115,"t":"2026-11-06T16:45:00Z","v":40096,"vw":128.081816},{"c":128.15,"h":128.15,"l":128.01,"n":1070,"o":128.08,"t":"2026-11-06T16:50:00Z","v":52910,"vw":128.046974},{"c":128.14,"h":128.22,"l":128.07,"n":768,"o":128.15,"t":"2026-11-06T16:55:00Z","v":27491,"vw":128.153294},{"c":128.225,"h":128.24,"l":128.11,"n":908,"o":128.135,"t":"2026-11-06T17:00:00Z","v":42084,"vw":128.167436},{"c":128.19,"h":128.26,"l":128.105,"n":862,"o":128.215,"t":"2026-11-06T17:05:00Z","v":43878,"vw":128.184618},{"c":128.29,"h":128.365,"l":128.18,"n":722,"o":128.2,"t":"2026-11-06T17:10:00Z","v":30969,"vw":128.29148},{"c":128.17,"h":128.3,"l":128.12,"n":726,"o":128.3,"t":"2026-11-06T17:15:00Z","v":34010,"vw":128.243553},{"c":128.195,"h":128.28,"l":128.15,"n":815,"o":128.19,"t":"2026-11-06T17:20:00Z","v":35344,"vw":128.193057},{"c":128.22,"h":128.27,"l":128.17,"n":685,"o":128.17,"t":"2026-11-06T17:25:00Z","v":25484,"vw":128.234776},{"c":128.24,"h":128.32,"l":128.18,"n":663,"o":128.215,"t":"2026-11-06T17:30:00Z","v":26141,"vw":128.247757},{"c":128.315,"h":128.38,"l":128.16,"n":965,"o":128.24,"t":"2026-11-06T17:35:00Z","v":39020,"vw":128.233349},{"c":128.37,"h":128.37,"l":128.3,"n":752,"o":128.31,"t":"2026-11-06T17:40:00Z","v":25621,"vw":128.331473},{"c":128.42,"h":128.5,"l":128.37,"n":751,"o":128.38,"t":"2026-11-06T17:45:00Z","v":33254,"vw":128.431127},{"c":128.505,"h":128.535,"l":128.4,"n":649,"o":128.45,"t":"2026-11-06T17:50:00Z","v":23706,"vw":128.474362},{"c":128.37,"h":128.525,"l":128.37,"n":759,"o":128.525,"t":"2026-11-06T17:55:00Z","v":40697,"vw":128.409508},{"c":128.43,"h":128.43,"l":128.355,"n":783,"o":128.38,"t":"2026-11-06T18:00:00Z","v":32281,"vw":128.397975},{"c":128.5314,"h":128.595,"l":128.425,"n":703,"o":128.425,"t":"2026-11-06T18:05:00Z","v":39970,"vw":128.529845},{"c":128.52,"h":128.62,"l":128.51,"n":845,"o":128.54,"t":"2026-11-06T18:10:00Z","v":40317,"vw":128.578427},{"c":128.52,"h":128.55,"l":128.49,"n":617,"o":128.52,"t":"2026-11-06T18:15:00Z","v":19967,"vw":128.525251},{"c":128.58,"h":128.65,"l":128.52,"n":600,"o":128.52,"t":"2026-11-06T18:20:00Z","v":22455,"vw":128.591483},{"c":128.61,"h":128.65,"l":128.52,"n":821,"o":128.59,"t":"2026-11-06T18:25:00Z","v":34493,"vw":128.588094},{"c":128.49,"h":128.64,"l":128.49,"n":850,"o":128.63,"t":"2026-11-06T18:30:00Z","v":32582,"vw":128.581691},{"c":128.515,"h":128.53,"l":128.44,"n":694,"o":128.52,"t":"2026-11-06T18:35:00Z","v":25989,"vw":128.489186},{"c":128.531,"h":128.615,"l":128.49,"n":689,"o":128.53,"t":"2026-11-06T18:40:00Z","v":30777,"vw":128.547802},{"c":128.605,"h":128.635,"l":128.57,"n":589,"o":128.57,"t":"2026-11-06T18:45:00Z","v":17457,"vw":128.608813},{"c":128.535,"h":128.65,"l":128.535,"n":821,"o":128.605,"t":"2026-11-06T18:50:00Z","v":41051,"vw":128.583712},{"c":128.52,"h":128.56,"l":128.47,"n":777,"o":128.55,"t":"2026-11-06T18:55:00Z","v":21301,"vw":128.512455},{"c":128.375,"h":128.5175,"l":128.37,"n":695,"o":128.51,"t":"2026-11-06T19:00:00Z","v":22794,"vw":128.455334},{"c":128.39,"h":128.44,"l":128.35,"n":701,"o":128.375,"t":"2026-11-06T19:05:00Z","v":31311,"vw":128.402228},{"c":128.3817,"h":128.42,"l":128.32,"n":601,"o":128.4,"t":"2026-11-06T19:10:00Z","v":20042,"vw":128.380007},{"c":128.31,"h":128.36,"l":128.29,"n":657,"o":128.36,"t":"2026-11-06T19:15:00Z","v":25410,"vw":128.324335},{"c":128.39,"h":128.39,"l":128.265,"n":602,"o":128.3,"t":"2026-11-06T19:20:00Z","v":19311,"vw":128.299993},{"c":128.44,"h":128.46,"l":128.35,"n":1156,"o":128.4,"t":"2026-11-06T19:25:00Z","v":53548,"vw":128.408834},{"c":128.37,"h":128.455,"l":128.34,"n":753,"o":128.44,"t":"2026-11-06T19:30:00Z","v":26002,"vw":128.409732},{"c":128.505,"h":128.53,"l":128.35,"n":845,"o":128.3614,"t":"2026-11-06T19:35:00Z","v":37462,"vw":128.400774},{"c":128.41,"h":128.535,"l":128.4,"n":801,"o":128.505,"t":"2026-11-06T19:40:00Z","v":34949,"vw":128.46473},{"c":128.36,"h":128.3999,"l":128.35,"n":724,"o":128.39,"t":"2026-11-06T19:45:00Z","v":28552,"vw":128.375744},{"c":128.33,"h":128.4231,"l":128.32,"n":768,"o":128.37,"t":"2026-11-06T19:50:00Z","v":25829,"vw":128.371367},{"c":128.275,"h":128.35,"l":128.21,"n":1103,"o":128.31,"t":"2026-11-06T19:55:00Z","v":55300,"vw":128.291124},{"c":128.455,"h":128.46,"l":128.31,"n":1117,"o":128.31,"t":"2026-11-06T20:00:00Z","v":60410,"vw":128.399871},{"c":128.46,"h":128.55,"l":128.45,"n":1033,"o":128.46,"t":"2026-11-06T20:05:00Z","v":41359,"vw":128.491606},{"c":128.31,"h":128.475,"l":128.233,"n":1180,"o":128.47,"t":"2026-11-06T20:10:00Z","v":60819,"vw":128.338305},{"c":128.24,"h":128.36,"l":128.14,"n":902,"o":128.32,"t":"2026-11-06T20:15:00Z","v":41151,"vw":128.248526},{"c":128.39,"h":128.455,"l":128.175,"n":1117,"o":128.25,"t":"2026-11-06T20:20:00Z","v":56802,"vw":128.264466},{"c":128.3361,"h":128.48,"l":128.3361,"n":1191,"o":128.39,"t":"2026-11-06T20:25:00Z","v":54200,"vw":128.387783},{"c":128.2199,"h":128.35,"l":128.15,"n":1271,"o":128.33,"t":"2026-11-06T20:30:00Z","v":56240,"vw":128.250097},{"c":128.24,"h":128.24,"l":128.145,"n":1083,"o":128.18,"t":"2026-11-06T20:35:00Z","v":45154,"vw":128.190652},{"c":128.43,"h":128.43,"l":128.23,"n":1682,"o":128.27,"t":"2026-11-06T20:40:00Z","v":82011,"vw":128.308756},{"c":128.325,"h":128.5,"l":128.31,"n":2351,"o":128.43,"t":"2026-11-06T20:45:00Z","v":126787,"vw":128.422049},{"c":128.0475,"h":128.37,"l":127.97,"n":3004,"o":128.31,"t":"2026-11-06T20:50:00Z","v":163578,"vw":128.130131},{"c":127.79,"h":128.07,"l":127.75,"n":7428,"o":128.0475,"t":"2026-11-06T20:55:00Z","v":509354,"vw":127.891302},{"c":127.78,"h":127.82,"l":127.78,"n":101,"o":127.82,"t":"2026-11-06T21:00:00Z","v":1193890,"vw":127.780008},{"c":127.78,"h":127.78,"l":127.78,"n":8,"o":127.78,"t":"2026-11-06T21:10:00Z","v":20044,"vw":127.78},{"c":128.0874,"h":128.53,"l":128.0874,"n":109,"o":128.52,"t":"2026-11-06T21:15:00Z","v":5541,"vw":128.501826},{"c":128.5,"h":128.5,"l":128.49,"n":38,"o":128.49,"t":"2026-11-06T21:20:00Z","v":3550,"vw":128.49961},{"c":128.5,"h":128.5,"l":128.5,"n":4,"o":128.5,"t":"2026-11-06T21:25:00Z","v":600,"vw":128.5},{"c":128.5,"h":128.5,"l":128.5,"n":4,"o":128.5,"t":"2026-11-06T21:30:00Z","v":226,"vw":128.5},{"c":128.5,"h":128.5,"l":128.5,"n":3,"o":128.5,"t":"2026-11-06T21:35:00Z","v":300,"vw":128.5},{"c":127.78,"h":127.78,"l":127.78,"n":1,"o":127.78,"t":"2026-11-06T21:40:00Z","v":9657,"vw":127.78},{"c":128.75,"h":128.75,"l":128.75,"n":1,"o":128.75,"t":"2026-11-06T21:45:00Z","v":800,"vw":128.75},{"c":128.75,"h":128.75,"l":128.75,"n":3,"o":128.75,"t":"2026-11-06T21:50:00Z","v":1600,"vw":128.75},{"c":128.88,"h":128.88,"l":128.74,"n":8,"o":128.76,"t":"2026-11-06T21:55:00Z","v":1547,"vw":128.854778},{"c":128.84,"h":128.84,"l":128.84,"n":1,"o":128.84,"t":"2026-11-06T23:40:00Z","v":100,"vw":128.84},{"c":128.96,"h":128.96,"l":128.96,"n":1,"o":128.96,"t":"2026-11-06T23:55:00Z","v":100,"vw":128.96},{"c":128.55,"h":128.59,"l":128.55,"n":20,"o":128.59,"t":"2026-11-07T00:05:00Z","v":1100,"vw":128.576667},{"c":127.8,"h":127.8,"l":127.8,"n":2,"o":127.8,"t":"2026-11-09T09:00:00Z","v":208,"vw":127.8},{"c":128.963,"h":128.963,"l":128.963,"n":1,"o":128.963,"t":"2026-11-09T13:30:00Z","v":500,"vw":128.963},{"c":129,"h":129.1191,"l":128.95,"n":41,"o":128.95,"t":"2026-11-09T13:45:00Z","v":10210,"vw":128.997906},{"c":128.6,"h":128.75,"l":128.6,"n":2,"o":128.75,"t":"2026-11-09T13:50:00Z","v":410,"vw":128.709756},{"c":128.66,"h":128.66,"l":128.66,"n":5,"o":128.66,"t":"2026-11-09T14:20:00Z","v":409,"vw":128.66},{"c":128.99,"h":128.99,"l":128.99,"n":9,"o":128.99,"t":"2026-11-09T14:25:00Z","v":191,"vw":128.99},{"c":127.78,"h":129.33,"l":127.7195,"n":1259,"o":129.33,"t":"2026-11-09T14:30:00Z","v":109552,"vw":128.555479},{"c":128.08,"h":128.08,"l":127.63,"n":593,"o":127.8,"t":"2026-11-09T14:35:00Z","v":36007,"vw":127.812568},{"c":127.91,"h":128.11,"l":127.835,"n":548,"o":128.11,"t":"2026-11-09T14:40:00Z","v":31428,"vw":127.911252},{"c":127.8,"h":127.945,"l":127.58,"n":784,"o":127.86,"t":"2026-11-09T14:45:00Z","v":51714,"vw":127.765568},{"c":127.75,"h":128.15,"l":127.7,"n":639,"o":127.88,"t":"2026-11-09T14:50:00Z","v":23865,"vw":127.961985},{"c":127.71,"h":127.8,"l":127.55,"n":638,"o":127.71,"t":"2026-11-09T14:55:00Z","v":30195,"vw":127.670429},{"c":128.08,"h":128.1499,"l":127.68,"n":702,"o":127.76,"t":"2026-11-09T15:00:00Z","v":37958,"vw":127.973064},{"c":127.915,"h":128.13,"l":127.87,"n":771,"o":128.065,"t":"2026-11-09T15:05:00Z","v":43546,"vw":128.047854},{"c":127.58,"h":127.88,"l":127.495,"n":794,"o":127.87,"t":"2026-11-09T15:10:00Z","v":51873,"vw":127.657468},{"c":127.54,"h":127.73,"l":127.46,"n":704,"o":127.6,"t":"2026-11-09T15:15:00Z","v":36112,"vw":127.573628},{"c":127.6,"h":127.75,"l":127.5384,"n":609,"o":127.6,"t":"2026-11-09T15:20:00Z","v":21422,"vw":127.632689},{"c":127.54,"h":127.6251,"l":127.47,"n":738,"o":127.62,"t":"2026-11-09T15:25:00Z","v":22479,"vw":127.517868},{"c":127.46,"h":127.55,"l":127.26,"n":955,"o":127.52,"t":"2026-11-09T15:30:00Z","v":48714,"vw":127.393801},{"c":127.765,"h":127.77,"l":127.475,"n":716,"o":127.49,"t":"2026-11-09T15:35:00Z","v":41873,"vw":127.660253},{"c":127.72,"h":127.835,"l":127.64,"n":573,"o":127.762,"t":"2026-11-09T15:40:00Z","v":32247,"vw":127.736662},{"c":127.8783,"h":127.9,"l":127.75,"n":671,"o":127.75,"t":"2026-11-09T15:45:00Z","v":37247,"vw":127.803817},{"c":127.95,"h":127.965,"l":127.835,"n":690,"o":127.905,"t":"2026-11-09T15:50:00Z","v":43024,"vw":127.880312},{"c":127.76,"h":127.94,"l":127.7,"n":812,"o":127.94,"t":"2026-11-09T15:55:00Z","v":38332,"vw":127.796953},{"c":127.81,"h":127.81,"l":127.6,"n":736,"o":127.73,"t":"2026-11-09T16:00:00Z","v":30639,"vw":127.713327},{"c":127.95,"h":127.98,"l":127.81,"n":650,"o":127.865,"t":"2026-11-09T16:05:00Z","v":30485,"vw":127.907881},{"c":127.93,"h":128.01,"l":127.835,"n":604,"o":127.96,"t":"2026-11-09T16:10:00Z","v":24191,"vw":127.910034},{"c":128.2,"h":128.22,"l":127.92,"n":482,"o":127.93,"t":"2026-11-09T16:15:00Z","v":32739,"vw":128.069929},{"c":128.25,"h":128.265,"l":128.0909,"n":501,"o":128.22,"t":"2026-11-09T16:20:00Z","v":21421,"vw":128.214367},{"c":128.43,"h":128.44,"l":128.28,"n":506,"o":128.28,"t":"2026-11-09T16:25:00Z","v":22484,"vw":128.388244},{"c":128.47,"h":128.5,"l":128.36,"n":538,"o":128.42,"t":"2026-11-09T16:30:00Z","v":21836,"vw":128.447139},{"c":128.415,"h":128.55,"l":128.365,"n":548,"o":128.52,"t":"2026-11-09T16:35:00Z","v":46471,"vw":128.457309},{"c":128.47,"h":128.48,"l":128.38,"n":476,"o":128.41,"t":"2026-11-09T16:40:00Z","v":15365,"vw":128.421234},{"c":128.46,"h":128.51,"l":128.4,"n":473,"o":128.47,"t":"2026-11-09T16:45:00Z","v":16546,"vw":128.450348},{"c":128.195,"h":128.44,"l":128.1606,"n":773,"o":128.44,"t":"2026-11-09T16:50:00Z","v":20058,"vw":128.248404},{"c":128.2,"h":128.26,"l":128.16,"n":748,"o":128.18,"t":"2026-11-09T16:55:00Z","v":25317,"vw":128.205733},{"c":128.25,"h":128.25,"l":128.165,"n":458,"o":128.215,"t":"2026-11-09T17:00:00Z","v":16923,"vw":128.211381},{"c":128.33,"h":128.3601,"l":128.245,"n":423,"o":128.259,"t":"2026-11-09T17:05:00Z","v":16192,"vw":128.29256},{"c":128.345,"h":128.37,"l":128.29,"n":522,"o":128.34,"t":"2026-11-09T17:10:00Z","v":28077,"vw":128.318372},{"c":128.361,"h":128.37,"l":128.29,"n":470,"o":128.33,"t":"2026-11-09T17:15:00Z","v":17195,"vw":128.340737},{"c":128.3,"h":128.36,"l":128.29,"n":493,"o":128.33,"t":"2026-11-09T17:20:00Z","v":14611,"vw":128.325128},{"c":128.345,"h":128.35,"l":128.24,"n":426,"o":128.275,"t":"2026-11-09T17:25:00Z","v":15380,"vw":128.287467},{"c":128.47,"h":128.48,"l":128.33,"n":419,"o":128.33,"t":"2026-11-09T17:30:00Z","v":13687,"vw":128.410219},{"c":128.615,"h":128.615,"l":128.475,"n":350,"o":128.475,"t":"2026-11-09T17:35:00Z","v":13358,"vw":128.518282},{"c":128.62,"h":128.64,"l":128.575,"n":399,"o":128.62,"t":"2026-11-09T17:40:00Z","v":14123,"vw":128.596456},{"c":128.56,"h":128.64,"l":128.56,"n":414,"o":128.62,"t":"2026-11-09T17:45:00Z","v":28084,"vw":128.612683},{"c":128.67,"h":128.69,"l":128.53,"n":497,"o":128.55,"t":"2026-11-09T17:50:00Z","v":37108,"vw":128.6298},{"c":128.74,"h":128.76,"l":128.66,"n":395,"o":128.69,"t":"2026-11-09T17:55:00Z","v":11527,"vw":128.710251},{"c":128.775,"h":128.83,"l":128.75,"n":466,"o":128.76,"t":"2026-11-09T18:00:00Z","v":13782,"vw":128.777037},{"c":128.8615,"h":128.89,"l":128.775,"n":454,"o":128.775,"t":"2026-11-09T18:05:00Z","v":18888,"vw":128.842621},{"c":128.95,"h":128.96,"l":128.86,"n":461,"o":128.88,"t":"2026-11-09T18:10:00Z","v":14770,"vw":128.921995},{"c":129.08,"h":129.11,"l":128.92,"n":542,"o":128.945,"t":"2026-11-09T18:15:00Z","v":24938,"vw":129.018088},{"c":129.13,"h":129.19,"l":129.085,"n":681,"o":129.085,"t":"2026-11-09T18:20:00Z","v":45882,"vw":129.125016},{"c":129.01,"h":129.14,"l":128.98,"n":727,"o":129.14,"t":"2026-11-09T18:25:00Z","v":55478,"vw":129.060592},{"c":128.97,"h":129.185,"l":128.97,"n":845,"o":129.02,"t":"2026-11-09T18:30:00Z","v":53927,"vw":129.098102},{"c":129.06,"h":129.06,"l":128.855,"n":566,"o":128.94,"t":"2026-11-09T18:35:00Z","v":30894,"vw":128.956102},{"c":128.99,"h":129.065,"l":128.99,"n":506,"o":129.065,"t":"2026-11-09T18:40:00Z","v":21640,"vw":129.017262},{"c":129.07,"h":129.1,"l":128.96,"n":837,"o":128.99,"t":"2026-11-09T18:45:00Z","v":42932,"vw":129.055688},{"c":129.1,"h":129.1,"l":129.02,"n":724,"o":129.075,"t":"2026-11-09T18:50:00Z","v":34027,"vw":129.052488},{"c":129.12,"h":129.15,"l":129.03,"n":639,"o":129.09,"t":"2026-11-09T18:55:00Z","v":30238,"vw":129.091184},{"c":129.09,"h":129.15,"l":129.055,"n":611,"o":129.12,"t":"2026-11-09T19:00:00Z","v":25612,"vw":129.11034},{"c":129.145,"h":129.16,"l":129.09,"n":648,"o":129.105,"t":"2026-11-09T19:05:00Z","v":26492,"vw":129.130627},{"c":129.11,"h":129.13,"l":129,"n":487,"o":129.13,"t":"2026-11-09T19:10:00Z","v":19550,"vw":129.062966},{"c":129.07,"h":129.15,"l":129.055,"n":467,"o":129.13,"t":"2026-11-09T19:15:00Z","v":23007,"vw":129.08201},{"c":129.07,"h":129.08,"l":129.015,"n":414,"o":129.07,"t":"2026-11-09T19:20:00Z","v":16166,"vw":129.038892},{"c":129.03,"h":129.1,"l":129.03,"n":481,"o":129.07,"t":"2026-11-09T19:25:00Z","v":22464,"vw":129.074648},{"c":129.05,"h":129.11,"l":129,"n":396,"o":129.03,"t":"2026-11-09T19:30:00Z","v":17216,"vw":129.048242},{"c":128.96,"h":129.0699,"l":128.92,"n":903,"o":129.06,"t":"2026-11-09T19:35:00Z","v":52008,"vw":128.993526},{"c":128.915,"h":128.97,"l":128.835,"n":825,"o":128.97,"t":"2026-11-09T19:40:00Z","v":52034,"vw":128.900211},{"c":128.89,"h":129,"l":128.88,"n":570,"o":128.912,"t":"2026-11-09T19:45:00Z","v":18990,"vw":128.937317},{"c":128.85,"h":128.91,"l":128.83,"n":507,"o":128.895,"t":"2026-11-09T19:50:00Z","v":15142,"vw":128.876049},{"c":128.835,"h":128.85,"l":128.74,"n":623,"o":128.84,"t":"2026-11-09T19:55:00Z","v":22800,"vw":128.800907},{"c":128.8,"h":128.905,"l":128.78,"n":553,"o":128.84,"t":"2026-11-09T20:00:00Z","v":29021,"vw":128.842826},{"c":128.96,"h":128.96,"l":128.83,"n":582,"o":128.83,"t":"2026-11-09T20:05:00Z","v":25586,"vw":128.903348},{"c":128.84,"h":128.9699,"l":128.83,"n":801,"o":128.96,"t":"2026-11-09T20:10:00Z","v":94463,"vw":128.904897},{"c":128.89,"h":128.935,"l":128.805,"n":954,"o":128.86,"t":"2026-11-09T20:15:00Z","v":55263,"vw":128.880457},{"c":128.96,"h":129.01,"l":128.89,"n":1345,"o":128.89,"t":"2026-11-09T20:20:00Z","v":108225,"vw":128.945079},{"c":128.78,"h":128.935,"l":128.765,"n":1093,"o":128.935,"t":"2026-11-09T20:25:00Z","v":83337,"vw":128.842881},{"c":128.6,"h":128.8,"l":128.55,"n":1110,"o":128.795,"t":"2026-11-09T20:30:00Z","v":62184,"vw":128.683108},{"c":128.48,"h":128.65,"l":128.48,"n":931,"o":128.6,"t":"2026-11-09T20:35:00Z","v":44027,"vw":128.570724},{"c":128.415,"h":128.525,"l":128.4,"n":1114,"o":128.46,"t":"2026-11-09T20:40:00Z","v":55318,"vw":128.461799},{"c":128.45,"h":128.48,"l":128.31,"n":1551,"o":128.4,"t":"2026-11-09T20:45:00Z","v":90110,"vw":128.406557},{"c":128.57,"h":128.58,"l":128.38,"n":2769,"o":128.48,"t":"2026-11-09T20:50:00Z","v":147218,"vw":128.48883},{"c":128.08,"h":128.6,"l":128.07,"n":7750,"o":128.58,"t":"2026-11-09T20:55:00Z","v":585962,"vw":128.27794},{"c":128.1,"h":129.4,"l":128.1,"n":190,"o":128.1,"t":"2026-11-09T21:00:00Z","v":2758141,"vw":128.101732},{"c":128.1,"h":128.1,"l":128.1,"n":1,"o":128.1,"t":"2026-11-09T21:40:00Z","v":3968,"vw":128.1},{"c":128.39,"h":128.39,"l":128.39,"n":13,"o":128.39,"t":"2026-11-10T09:00:00Z","v":193,"vw":128.39},{"c":129,"h":129,"l":129,"n":2,"o":129,"t":"2026-11-10T12:05:00Z","v":150,"vw":129},{"c":129,"h":129,"l":129,"n":1,"o":129,"t":"2026-11-10T12:10:00Z","v":150,"vw":129},{"c":128.2468,"h":128.2468,"l":128.2468,"n":1,"o":128.2468,"t":"2026-11-10T12:40:00Z","v":400,"vw":128.2468},{"c":128.24,"h":128.24,"l":128.24,"n":22,"o":128.24,"t":"2026-11-10T14:00:00Z","v":367,"vw":128.24},{"c":127.84,"h":127.99,"l":127.84,"n":11,"o":127.99,"t":"2026-11-10T14:05:00Z","v":408,"vw":127.915},{"c":127.98,"h":127.98,"l":127.93,"n":11,"o":127.93,"t":"2026-11-10T14:10:00Z","v":668,"vw":127.95963},{"c":128.325,"h":128.45,"l":127.23,"n":983,"o":127.55,"t":"2026-11-10T14:30:00Z","v":72599,"vw":127.695677},{"c":127.88,"h":128.21,"l":127.7335,"n":532,"o":128.19,"t":"2026-11-10T14:35:00Z","v":29458,"vw":128.026776},{"c":127.68,"h":127.892,"l":127.56,"n":481,"o":127.892,"t":"2026-11-10T14:40:00Z","v":21396,"vw":127.720172},{"c":127.83,"h":127.95,"l":127.59,"n":576,"o":127.69,"t":"2026-11-10T14:45:00Z","v":27331,"vw":127.713618},{"c":127.38,"h":127.86,"l":127.27,"n":723,"o":127.82,"t":"2026-11-10T14:50:00Z","v":45838,"vw":127.623705},{"c":127.43,"h":127.575,"l":127.33,"n":494,"o":127.41,"t":"2026-11-10T14:55:00Z","v":17553,"vw":127.463068},{"c":127.305,"h":127.44,"l":127.14,"n":981,"o":127.38,"t":"2026-11-10T15:00:00Z","v":60522,"vw":127.279001},{"c":127.465,"h":127.69,"l":127.37,"n":599,"o":127.38,"t":"2026-11-10T15:05:00Z","v":18146,"vw":127.527378},{"c":127.64,"h":127.9,"l":127.44,"n":745,"o":127.44,"t":"2026-11-10T15:10:00Z","v":44796,"vw":127.698357},{"c":127.85,"h":127.86,"l":127.59,"n":767,"o":127.67,"t":"2026-11-10T15:15:00Z","v":42489,"vw":127.801572},{"c":127.82,"h":127.88,"l":127.62,"n":718,"o":127.8212,"t":"2026-11-10T15:20:00Z","v":35297,"vw":127.739449},{"c":127.895,"h":127.92,"l":127.715,"n":605,"o":127.8,"t":"2026-11-10T15:25:00Z","v":25048,"vw":127.836738},{"c":127.895,"h":127.94,"l":127.79,"n":771,"o":127.9,"t":"2026-11-10T15:30:00Z","v":36296,"vw":127.860815},{"c":128.035,"h":128.04,"l":127.87,"n":725,"o":127.905,"t":"2026-11-10T15:35:00Z","v":33124,"vw":127.956753},{"c":128.02,"h":128.11,"l":127.96,"n":475,"o":128.045,"t":"2026-11-10T15:40:00Z","v":21055,"vw":128.026378},{"c":128.305,"h":128.385,"l":128,"n":656,"o":128.02,"t":"2026-11-10T15:45:00Z","v":32900,"vw":128.26499},{"c":128.37,"h":128.4,"l":128.09,"n":721,"o":128.31,"t":"2026-11-10T15:50:00Z","v":37673,"vw":128.298441},{"c":128.485,"h":128.6,"l":128.36,"n":830,"o":128.36,"t":"2026-11-10T15:55:00Z","v":48531,"vw":128.479552},{"c":128.49,"h":128.54,"l":128.37,"n":575,"o":128.485,"t":"2026-11-10T16:00:00Z","v":28621,"vw":128.434685},{"c":128.57,"h":128.57,"l":128.44,"n":606,"o":128.49,"t":"2026-11-10T16:05:00Z","v":23235,"vw":128.499462},{"c":128.49,"h":128.56,"l":128.4248,"n":515,"o":128.54,"t":"2026-11-10T16:10:00Z","v":19207,"vw":128.493572},{"c":128.34,"h":128.49,"l":128.28,"n":522,"o":128.49,"t":"2026-11-10T16:15:00Z","v":18864,"vw":128.388161},{"c":128.37,"h":128.39,"l":128.3,"n":483,"o":128.36,"t":"2026-11-10T16:20:00Z","v":16145,"vw":128.346001},{"c":128.6,"h":128.63,"l":128.335,"n":748,"o":128.375,"t":"2026-11-10T16:25:00Z","v":33970,"vw":128.524},{"c":128.5975,"h":128.645,"l":128.55,"n":525,"o":128.6,"t":"2026-11-10T16:30:00Z","v":21753,"vw":128.59166},{"c":128.77,"h":128.795,"l":128.595,"n":489,"o":128.595,"t":"2026-11-10T16:35:00Z","v":18544,"vw":128.695511},{"c":128.795,"h":128.8,"l":128.72,"n":450,"o":128.75,"t":"2026-11-10T16:40:00Z","v":19058,"vw":128.753277},{"c":128.865,"h":128.9,"l":128.79,"n":596,"o":128.79,"t":"2026-11-10T16:45:00Z","v":29741,"vw":128.865226},{"c":129.02,"h":129.05,"l":128.85,"n":669,"o":128.87,"t":"2026-11-10T16:50:00Z","v":50444,"vw":128.978853},{"c":129.105,"h":129.125,"l":129.01,"n":563,"o":129.025,"t":"2026-11-10T16:55:00Z","v":24749,"vw":129.080189},{"c":129.1,"h":129.14,"l":129.03,"n":572,"o":129.09,"t":"2026-11-10T17:00:00Z","v":24269,"vw":129.080856},{"c":129.25,"h":129.28,"l":129.05,"n":541,"o":129.11,"t":"2026-11-10T17:05:00Z","v":26624,"vw":129.184236},{"c":129.28,"h":129.41,"l":129.26,"n":780,"o":129.26,"t":"2026-11-10T17:10:00Z","v":49916,"vw":129.348825},{"c":129.4,"h":129.4,"l":129.27,"n":681,"o":129.3,"t":"2026-11-10T17:15:00Z","v":32080,"vw":129.340857},{"c":129.425,"h":129.435,"l":129.36,"n":606,"o":129.4,"t":"2026-11-10T17:20:00Z","v":25972,"vw":129.400442},{"c":129.52,"h":129.54,"l":129.4,"n":602,"o":129.41,"t":"2026-11-10T17:25:00Z","v":26758,"vw":129.486236},{"c":129.595,"h":129.595,"l":129.435,"n":712,"o":129.51,"t":"2026-11-10T17:30:00Z","v":32072,"vw":129.493574},{"c":129.76,"h":129.77,"l":129.61,"n":719,"o":129.61,"t":"2026-11-10T17:35:00Z","v":45190,"vw":129.727698},{"c":129.74,"h":129.85,"l":129.7,"n":874,"o":129.75,"t":"2026-11-10T17:40:00Z","v":49969,"vw":129.771808},{"c":129.38,"h":129.77,"l":129.35,"n":1385,"o":129.74,"t":"2026-11-10T17:45:00Z","v":114355,"vw":129.509441},{"c":129.28,"h":129.43,"l":129.23,"n":929,"o":129.39,"t":"2026-11-10T17:50:00Z","v":64983,"vw":129.325848},{"c":129.31,"h":129.32,"l":129.155,"n":1090,"o":129.295,"t":"2026-11-10T17:55:00Z","v":119998,"vw":129.205159},{"c":129.25,"h":129.315,"l":129.18,"n":498,"o":129.315,"t":"2026-11-10T18:00:00Z","v":28288,"vw":129.267111},{"c":129.2,"h":129.3,"l":129.2,"n":545,"o":129.24,"t":"2026-11-10T18:05:00Z","v":19421,"vw":129.254379},{"c":129.13,"h":129.18,"l":129.12,"n":436,"o":129.18,"t":"2026-11-10T18:10:00Z","v":14730,"vw":129.143064},{"c":129.18,"h":129.23,"l":129.064,"n":612,"o":129.135,"t":"2026-11-10T18:15:00Z","v":35836,"vw":129.152823},{"c":129.18,"h":129.225,"l":129.175,"n":578,"o":129.19,"t":"2026-11-10T18:20:00Z","v":25799,"vw":129.206861},{"c":129.145,"h":129.22,"l":129.06,"n":1392,"o":129.185,"t":"2026-11-10T18:25:00Z","v":132791,"vw":129.1189},{"c":129.185,"h":129.21,"l":129.14,"n":829,"o":129.14,"t":"2026-11-10T18:30:00Z","v":57187,"vw":129.172391},{"c":129.12,"h":129.19,"l":129.12,"n":549,"o":129.18,"t":"2026-11-10T18:35:00Z","v":23069,"vw":129.165533},{"c":129.07,"h":129.14,"l":129.04,"n":521,"o":129.125,"t":"2026-11-10T18:40:00Z","v":22525,"vw":129.086477},{"c":129.11,"h":129.15,"l":129.0625,"n":601,"o":129.07,"t":"2026-11-10T18:45:00Z","v":37790,"vw":129.104428},{"c":129.06,"h":129.12,"l":129.055,"n":588,"o":129.115,"t":"2026-11-10T18:50:00Z","v":24891,"vw":129.090328},{"c":129.09,"h":129.095,"l":129,"n":458,"o":129.06,"t":"2026-11-10T18:55:00Z","v":18831,"vw":129.033357},{"c":129.04,"h":129.1,"l":128.98,"n":521,"o":129.1,"t":"2026-11-10T19:00:00Z","v":16211,"vw":129.042635},{"c":128.885,"h":129.04,"l":128.86,"n":460,"o":129.04,"t":"2026-11-10T19:05:00Z","v":18758,"vw":128.968885},{"c":128.85,"h":128.91,"l":128.78,"n":811,"o":128.9,"t":"2026-11-10T19:10:00Z","v":81566,"vw":128.835836},{"c":128.86,"h":128.93,"l":128.825,"n":538,"o":128.845,"t":"2026-11-10T19:15:00Z","v":22269,"vw":128.863284},{"c":128.89,"h":128.89,"l":128.8,"n":606,"o":128.86,"t":"2026-11-10T19:20:00Z","v":35964,"vw":128.84749},{"c":128.85,"h":128.91,"l":128.83,"n":531,"o":128.9,"t":"2026-11-10T19:25:00Z","v":20130,"vw":128.876994},{"c":128.88,"h":128.905,"l":128.85,"n":522,"o":128.87,"t":"2026-11-10T19:30:00Z","v":16897,"vw":128.874253},{"c":128.87,"h":128.88,"l":128.83,"n":486,"o":128.87,"t":"2026-11-10T19:35:00Z","v":18404,"vw":128.854151},{"c":128.92,"h":128.925,"l":128.81,"n":486,"o":128.89,"t":"2026-11-10T19:40:00Z","v":17385,"vw":128.853556},{"c":128.97,"h":129,"l":128.84,"n":701,"o":128.935,"t":"2026-11-10T19:45:00Z","v":38611,"vw":128.94633},{"c":128.98,"h":129,"l":128.94,"n":858,"o":128.98,"t":"2026-11-10T19:50:00Z","v":65932,"vw":128.980594},{"c":129.01,"h":129.01,"l":128.92,"n":801,"o":128.975,"t":"2026-11-10T19:55:00Z","v":57719,"vw":128.970025},{"c":129.04,"h":129.12,"l":128.975,"n":875,"o":129,"t":"2026-11-10T20:00:00Z","v":234364,"vw":129.008767},{"c":129.05,"h":129.14,"l":129.015,"n":936,"o":129.02,"t":"2026-11-10T20:05:00Z","v":60763,"vw":129.070287},{"c":129.02,"h":129.06,"l":128.96,"n":844,"o":129.05,"t":"2026-11-10T20:10:00Z","v":62727,"vw":129.024103},{"c":128.965,"h":129.02,"l":128.885,"n":746,"o":129.02,"t":"2026-11-10T20:15:00Z","v":41021,"vw":128.948153},{"c":128.86,"h":129,"l":128.86,"n":636,"o":128.97,"t":"2026-11-10T20:20:00Z","v":33786,"vw":128.92819},{"c":128.85,"h":128.94,"l":128.84,"n":737,"o":128.87,"t":"2026-11-10T20:25:00Z","v":43999,"vw":128.887354},{"c":128.79,"h":128.88,"l":128.73,"n":1860,"o":128.87,"t":"2026-11-10T20:30:00Z","v":205653,"vw":128.779076},{"c":128.75,"h":128.8498,"l":128.75,"n":808,"o":128.79,"t":"2026-11-10T20:35:00Z","v":37672,"vw":128.797036},{"c":128.77,"h":128.795,"l":128.675,"n":1206,"o":128.755,"t":"2026-11-10T20:40:00Z","v":64819,"vw":128.743455},{"c":128.795,"h":128.84,"l":128.72,"n":1049,"o":128.75,"t":"2026-11-10T20:45:00Z","v":67728,"vw":128.7854},{"c":128.86,"h":128.895,"l":128.73,"n":1621,"o":128.81,"t":"2026-11-10T20:50:00Z","v":101669,"vw":128.807211},{"c":128.93,"h":129.07,"l":128.75,"n":4679,"o":128.84,"t":"2026-11-10T20:55:00Z","v":364123,"vw":128.942512},{"c":128.94,"h":128.94,"l":128.94,"n":117,"o":128.94,"t":"2026-11-10T21:00:00Z","v":1738593,"vw":128.94},{"c":128.94,"h":128.94,"l":128.94,"n":1,"o":128.94,"t":"2026-11-10T21:05:00Z","v":413,"vw":128.94},{"c":129.6633,"h":129.6633,"l":129.6633,"n":1,"o":129.6633,"t":"2026-11-10T22:30:00Z","v":100,"vw":129.6633},{"c":129.6063,"h":129.6063,"l":129.6063,"n":1,"o":129.6063,"t":"2026-11-11T12:50:00Z","v":160,"vw":129.6063},{"c":127.6894,"h":127.6894,"l":127.6894,"n":1,"o":127.6894,"t":"2026-11-11T13:15:00Z","v":193,"vw":127.6894},{"c":127.94,"h":128.44,"l":127.92,"n":651,"o":128.01,"t":"2026-11-11T14:30:00Z","v":44748,"vw":128.049762},{"c":128.4,"h":128.505,"l":127.933,"n":811,"o":127.97,"t":"2026-11-11T14:35:00Z","v":67308,"vw":128.264999},{"c":128.575,"h":128.665,"l":128.36,"n":561,"o":128.385,"t":"2026-11-11T14:40:00Z","v":32823,"vw":128.5344},{"c":128.535,"h":128.72,"l":128.505,"n":511,"o":128.62,"t":"2026-11-11T14:45:00Z","v":22645,"vw":128.630624},{"c":128.4695,"h":128.6,"l":128.255,"n":577,"o":128.565,"t":"2026-11-11T14:50:00Z","v":32873,"vw":128.39608},{"c":128.32,"h":128.48,"l":128.25,"n":529,"o":128.45,"t":"2026-11-11T14:55:00Z","v":28163,"vw":128.366448},{"c":128.25,"h":128.46,"l":128.25,"n":486,"o":128.29,"t":"2026-11-11T15:00:00Z","v":28924,"vw":128.307177},{"c":128.17,"h":128.312,"l":128.0875,"n":609,"o":128.25,"t":"2026-11-11T15:05:00Z","v":36343,"vw":128.212629},{"c":128.165,"h":128.225,"l":128.035,"n":540,"o":128.14,"t":"2026-11-11T15:10:00Z","v":23752,"vw":128.150264},{"c":128,"h":128.22,"l":128,"n":788,"o":128.165,"t":"2026-11-11T15:15:00Z","v":47621,"vw":128.105743},{"c":127.96,"h":128.03,"l":127.81,"n":835,"o":128,"t":"2026-11-11T15:20:00Z","v":53144,"vw":127.9048},{"c":128,"h":128.03,"l":127.915,"n":538,"o":127.96,"t":"2026-11-11T15:25:00Z","v":26472,"vw":127.979981},{"c":128.08,"h":128.13,"l":128.015,"n":557,"o":128.025,"t":"2026-11-11T15:30:00Z","v":20581,"vw":128.085473},{"c":128.05,"h":128.09,"l":127.95,"n":682,"o":128.07,"t":"2026-11-11T15:35:00Z","v":41411,"vw":128.025211},{"c":128.055,"h":128.115,"l":127.95,"n":511,"o":128.08,"t":"2026-11-11T15:40:00Z","v":27218,"vw":128.047522},{"c":128.08,"h":128.12,"l":127.97,"n":576,"o":128.04,"t":"2026-11-11T15:45:00Z","v":26195,"vw":128.063619},{"c":128.045,"h":128.145,"l":127.995,"n":578,"o":128.08,"t":"2026-11-11T15:50:00Z","v":28020,"vw":128.082489},{"c":127.88,"h":128.07,"l":127.88,"n":535,"o":128.045,"t":"2026-11-11T15:55:00Z","v":41266,"vw":127.990515},{"c":127.9,"h":128.055,"l":127.9,"n":604,"o":127.905,"t":"2026-11-11T16:00:00Z","v":33434,"vw":127.951463},{"c":128.03,"h":128.1,"l":127.9,"n":554,"o":127.9,"t":"2026-11-11T16:05:00Z","v":20136,"vw":127.998026},{"c":128.04,"h":128.09,"l":127.96,"n":591,"o":128.045,"t":"2026-11-11T16:10:00Z","v":28297,"vw":128.033768},{"c":128.08,"h":128.1,"l":128.01,"n":510,"o":128.035,"t":"2026-11-11T16:15:00Z","v":17670,"vw":128.062048},{"c":127.905,"h":128.1099,"l":127.895,"n":618,"o":128.075,"t":"2026-11-11T16:20:00Z","v":27681,"vw":127.984385},{"c":127.895,"h":127.955,"l":127.87,"n":569,"o":127.92,"t":"2026-11-11T16:25:00Z","v":19219,"vw":127.916953},{"c":127.9,"h":127.925,"l":127.845,"n":716,"o":127.89,"t":"2026-11-11T16:30:00Z","v":32253,"vw":127.880311},{"c":128,"h":128,"l":127.9,"n":457,"o":127.905,"t":"2026-11-11T16:35:00Z","v":20792,"vw":127.940031},{"c":127.97,"h":127.995,"l":127.91,"n":478,"o":127.985,"t":"2026-11-11T16:40:00Z","v":16027,"vw":127.953259},{"c":127.88,"h":127.97,"l":127.85,"n":566,"o":127.97,"t":"2026-11-11T16:45:00Z","v":21921,"vw":127.923322},{"c":127.8,"h":127.875,"l":127.76,"n":509,"o":127.875,"t":"2026-11-11T16:50:00Z","v":20132,"vw":127.802674},{"c":127.815,"h":127.85,"l":127.795,"n":401,"o":127.8,"t":"2026-11-11T16:55:00Z","v":11840,"vw":127.816861},{"c":128.01,"h":128.01,"l":127.82,"n":600,"o":127.83,"t":"2026-11-11T17:00:00Z","v":28284,"vw":127.930692},{"c":127.995,"h":128.0107,"l":127.925,"n":532,"o":128.01,"t":"2026-11-11T17:05:00Z","v":24662,"vw":127.967037},{"c":127.81,"h":128,"l":127.8,"n":518,"o":127.985,"t":"2026-11-11T17:10:00Z","v":23730,"vw":127.912387},{"c":127.8,"h":127.84,"l":127.7801,"n":504,"o":127.82,"t":"2026-11-11T17:15:00Z","v":27755,"vw":127.804965},{"c":127.825,"h":127.84,"l":127.77,"n":718,"o":127.79,"t":"2026-11-11T17:20:00Z","v":36520,"vw":127.810384},{"c":127.74,"h":127.825,"l":127.73,"n":417,"o":127.825,"t":"2026-11-11T17:25:00Z","v":11399,"vw":127.765527},{"c":127.74,"h":127.8,"l":127.7,"n":497,"o":127.75,"t":"2026-11-11T17:30:00Z","v":28555,"vw":127.742039},{"c":127.825,"h":127.84,"l":127.725,"n":442,"o":127.73,"t":"2026-11-11T17:35:00Z","v":14832,"vw":127.778154},{"c":128.06,"h":128.06,"l":127.84,"n":581,"o":127.84,"t":"2026-11-11T17:40:00Z","v":18664,"vw":127.974163},{"c":128.04,"h":128.065,"l":127.99,"n":504,"o":128.04,"t":"2026-11-11T17:45:00Z","v":15877,"vw":128.019599},{"c":128.1,"h":128.1,"l":128.035,"n":423,"o":128.045,"t":"2026-11-11T17:50:00Z","v":12397,"vw":128.072808},{"c":128.085,"h":128.1,"l":128.04,"n":435,"o":128.1,"t":"2026-11-11T17:55:00Z","v":13322,"vw":128.076927},{"c":128.1,"h":128.15,"l":128.06,"n":485,"o":128.1,"t":"2026-11-11T18:00:00Z","v":16488,"vw":128.110652},{"c":128.15,"h":128.155,"l":128.11,"n":396,"o":128.11,"t":"2026-11-11T18:05:00Z","v":12505,"vw":128.137898},{"c":128.0601,"h":128.14,"l":128.06,"n":397,"o":128.14,"t":"2026-11-11T18:10:00Z","v":10040,"vw":128.085425},{"c":128.085,"h":128.1,"l":128.04,"n":545,"o":128.065,"t":"2026-11-11T18:15:00Z","v":16279,"vw":128.069145},{"c":128.04,"h":128.11,"l":128,"n":520,"o":128.095,"t":"2026-11-11T18:20:00Z","v":14377,"vw":128.054056},{"c":128.005,"h":128.07,"l":128.005,"n":438,"o":128.04,"t":"2026-11-11T18:25:00Z","v":13526,"vw":128.031886},{"c":128.06,"h":128.08,"l":128.005,"n":529,"o":128.005,"t":"2026-11-11T18:30:00Z","v":14745,"vw":128.045007},{"c":128.04,"h":128.08,"l":128.01,"n":450,"o":128.08,"t":"2026-11-11T18:35:00Z","v":13326,"vw":128.035881},{"c":128.06,"h":128.065,"l":128.025,"n":446,"o":128.045,"t":"2026-11-11T18:40:00Z","v":14822,"vw":128.049534},{"c":128.055,"h":128.085,"l":127.99,"n":530,"o":128.06,"t":"2026-11-11T18:45:00Z","v":23986,"vw":128.054274},{"c":128.145,"h":128.145,"l":128.045,"n":496,"o":128.045,"t":"2026-11-11T18:50:00Z","v":13484,"vw":128.111942},{"c":128.165,"h":128.23,"l":128.11,"n":522,"o":128.13,"t":"2026-11-11T18:55:00Z","v":20624,"vw":128.175292},{"c":128.1,"h":128.2,"l":128.095,"n":484,"o":128.17,"t":"2026-11-11T19:00:00Z","v":17394,"vw":128.142434},{"c":128.11,"h":128.19,"l":128.05,"n":612,"o":128.09,"t":"2026-11-11T19:05:00Z","v":21712,"vw":128.115543},{"c":128.15,"h":128.17,"l":128.0875,"n":514,"o":128.11,"t":"2026-11-11T19:10:00Z","v":18449,"vw":128.135658},{"c":128.22,"h":128.23,"l":128.115,"n":503,"o":128.155,"t":"2026-11-11T19:15:00Z","v":18451,"vw":128.159257},{"c":128.26,"h":128.2799,"l":128.205,"n":456,"o":128.22,"t":"2026-11-11T19:20:00Z","v":14634,"vw":128.231958},{"c":128.265,"h":128.35,"l":128.24,"n":548,"o":128.2508,"t":"2026-11-11T19:25:00Z","v":21739,"vw":128.272806},{"c":128.38,"h":128.445,"l":128.27,"n":488,"o":128.27,"t":"2026-11-11T19:30:00Z","v":18637,"vw":128.348429},{"c":128.36,"h":128.42,"l":128.36,"n":459,"o":128.38,"t":"2026-11-11T19:35:00Z","v":20504,"vw":128.391394},{"c":128.44,"h":128.44,"l":128.355,"n":540,"o":128.365,"t":"2026-11-11T19:40:00Z","v":17333,"vw":128.405088},{"c":128.37,"h":128.435,"l":128.36,"n":458,"o":128.435,"t":"2026-11-11T19:45:00Z","v":14191,"vw":128.403752},{"c":128.345,"h":128.4099,"l":128.345,"n":497,"o":128.365,"t":"2026-11-11T19:50:00Z","v":15796,"vw":128.375233},{"c":128.4,"h":128.42,"l":128.35,"n":516,"o":128.355,"t":"2026-11-11T19:55:00Z","v":15552,"vw":128.375063},{"c":128.46,"h":128.485,"l":128.41,"n":539,"o":128.41,"t":"2026-11-11T20:00:00Z","v":16780,"vw":128.438503},{"c":128.615,"h":128.62,"l":128.45,"n":478,"o":128.465,"t":"2026-11-11T20:05:00Z","v":16839,"vw":128.535183},{"c":128.585,"h":128.63,"l":128.54,"n":627,"o":128.62,"t":"2026-11-11T20:10:00Z","v":20872,"vw":128.612396},{"c":128.7,"h":128.71,"l":128.58,"n":524,"o":128.585,"t":"2026-11-11T20:15:00Z","v":21205,"vw":128.625097},{"c":128.69,"h":128.725,"l":128.655,"n":847,"o":128.695,"t":"2026-11-11T20:20:00Z","v":112231,"vw":128.690273},{"c":128.83,"h":128.85,"l":128.7,"n":707,"o":128.7,"t":"2026-11-11T20:25:00Z","v":32556,"vw":128.777761},{"c":128.9,"h":128.905,"l":128.8,"n":1065,"o":128.825,"t":"2026-11-11T20:30:00Z","v":61910,"vw":128.853539},{"c":128.85,"h":128.945,"l":128.82,"n":852,"o":128.895,"t":"2026-11-11T20:35:00Z","v":35416,"vw":128.881446},{"c":128.75,"h":128.88,"l":128.73,"n":861,"o":128.85,"t":"2026-11-11T20:40:00Z","v":36897,"vw":128.810469},{"c":128.68,"h":128.73,"l":128.61,"n":1102,"o":128.73,"t":"2026-11-11T20:45:00Z","v":58539,"vw":128.656518},{"c":128.635,"h":128.76,"l":128.59,"n":1492,"o":128.68,"t":"2026-11-11T20:50:00Z","v":80136,"vw":128.680736},{"c":128.76,"h":128.85,"l":128.61,"n":4470,"o":128.64,"t":"2026-11-11T20:55:00Z","v":269966,"vw":128.754071},{"c":128.77,"h":128.77,"l":128.77,"n":93,"o":128.77,"t":"2026-11-11T21:00:00Z","v":536941,"vw":128.77},{"c":128.77,"h":128.78,"l":128.77,"n":3,"o":128.78,"t":"2026-11-11T21:05:00Z","v":201,"vw":128.775},{"c":128.77,"h":128.77,"l":128.77,"n":1,"o":128.77,"t":"2026-11-11T21:25:00Z","v":12150,"vw":128.77},{"c":128.77,"h":128.77,"l":128.77,"n":1,"o":128.77,"t":"2026-11-11T21:55:00Z","v":14039,"vw":128.77},{"c":129.21,"h":129.21,"l":129.21,"n":3,"o":129.21,"t":"2026-11-11T22:30:00Z","v":233,"vw":129.21},{"c":129.34,"h":129.34,"l":129.34,"n":3,"o":129.34,"t":"2026-11-11T22:35:00Z","v":179,"vw":129.34},{"c":129.2,"h":129.2,"l":129.2,"n":10,"o":129.2,"t":"2026-11-11T23:00:00Z","v":302,"vw":129.2},{"c":129.8,"h":129.8,"l":129.8,"n":3,"o":129.8,"t":"2026-11-11T23:10:00Z","v":301,"vw":129.8},{"c":129.2,"h":129.2,"l":129.2,"n":2,"o":129.2,"t":"2026-11-11T23:30:00Z","v":390,"vw":129.2},{"c":129.3469,"h":129.5478,"l":129.05,"n":7,"o":129.05,"t":"2026-11-12T12:00:00Z","v":526,"vw":129.353656},{"c":129.59,"h":129.59,"l":129.59,"n":8,"o":129.59,"t":"2026-11-12T14:10:00Z","v":457,"vw":129.59},{"c":129.52,"h":129.71,"l":129.52,"n":4,"o":129.71,"t":"2026-11-12T14:20:00Z","v":328,"vw":129.623636},{"c":129.685,"h":129.97,"l":129.36,"n":705,"o":129.92,"t":"2026-11-12T14:30:00Z","v":78676,"vw":129.829328},{"c":129.22,"h":129.68,"l":129.11,"n":521,"o":129.64,"t":"2026-11-12T14:35:00Z","v":28278,"vw":129.422599},{"c":129.565,"h":129.62,"l":129.0601,"n":491,"o":129.2,"t":"2026-11-12T14:40:00Z","v":37163,"vw":129.384962},{"c":129.68,"h":129.74,"l":129.365,"n":549,"o":129.56,"t":"2026-11-12T14:45:00Z","v":33954,"vw":129.56056},{"c":129.3835,"h":129.67,"l":129.305,"n":493,"o":129.66,"t":"2026-11-12T14:50:00Z","v":26109,"vw":129.452737},{"c":129.04,"h":129.48,"l":129.03,"n":510,"o":129.44,"t":"2026-11-12T14:55:00Z","v":29234,"vw":129.309519},{"c":129.175,"h":129.34,"l":128.99,"n":440,"o":129.02,"t":"2026-11-12T15:00:00Z","v":16088,"vw":129.148963},{"c":129.4325,"h":129.51,"l":129.15,"n":391,"o":129.16,"t":"2026-11-12T15:05:00Z","v":15971,"vw":129.361385},{"c":129.44,"h":129.745,"l":129.385,"n":540,"o":129.47,"t":"2026-11-12T15:10:00Z","v":33589,"vw":129.617265},{"c":129.32,"h":129.4596,"l":129.18,"n":544,"o":129.42,"t":"2026-11-12T15:15:00Z","v":29837,"vw":129.300956},{"c":129.235,"h":129.32,"l":129.19,"n":514,"o":129.28,"t":"2026-11-12T15:20:00Z","v":22986,"vw":129.263813},{"c":129.485,"h":129.5,"l":129.18,"n":517,"o":129.19,"t":"2026-11-12T15:25:00Z","v":17228,"vw":129.315832},{"c":129.74,"h":129.77,"l":129.52,"n":375,"o":129.52,"t":"2026-11-12T15:30:00Z","v":18420,"vw":129.684493},{"c":129.725,"h":129.805,"l":129.65,"n":439,"o":129.74,"t":"2026-11-12T15:35:00Z","v":20460,"vw":129.752668},{"c":129.65,"h":129.725,"l":129.57,"n":482,"o":129.725,"t":"2026-11-12T15:40:00Z","v":16357,"vw":129.641829},{"c":129.68,"h":129.755,"l":129.56,"n":397,"o":129.64,"t":"2026-11-12T15:45:00Z","v":11506,"vw":129.660026},{"c":129.34,"h":129.7,"l":129.34,"n":487,"o":129.67,"t":"2026-11-12T15:50:00Z","v":13859,"vw":129.531757},{"c":129.285,"h":129.36,"l":129.195,"n":435,"o":129.285,"t":"2026-11-12T15:55:00Z","v":14669,"vw":129.259459},{"c":129.495,"h":129.51,"l":129.26,"n":351,"o":129.26,"t":"2026-11-12T16:00:00Z","v":17089,"vw":129.417391},{"c":129.17,"h":129.53,"l":129.0701,"n":488,"o":129.53,"t":"2026-11-12T16:05:00Z","v":24400,"vw":129.281799},{"c":129.21,"h":129.285,"l":129.14,"n":432,"o":129.16,"t":"2026-11-12T16:10:00Z","v":30265,"vw":129.214534},{"c":129.13,"h":129.285,"l":129.13,"n":304,"o":129.21,"t":"2026-11-12T16:15:00Z","v":7390,"vw":129.21752},{"c":129.16,"h":129.19,"l":128.995,"n":407,"o":129.17,"t":"2026-11-12T16:20:00Z","v":12954,"vw":129.118395},{"c":129.15,"h":129.25,"l":129.11,"n":336,"o":129.175,"t":"2026-11-12T16:25:00Z","v":13229,"vw":129.199981},{"c":129.1767,"h":129.265,"l":129.145,"n":357,"o":129.145,"t":"2026-11-12T16:30:00Z","v":9548,"vw":129.19379},{"c":129.35,"h":129.35,"l":129.17,"n":336,"o":129.2,"t":"2026-11-12T16:35:00Z","v":10811,"vw":129.249215},{"c":129.39,"h":129.4,"l":129.25,"n":298,"o":129.32,"t":"2026-11-12T16:40:00Z","v":11457,"vw":129.333046},{"c":129.44,"h":129.505,"l":129.39,"n":324,"o":129.39,"t":"2026-11-12T16:45:00Z","v":11653,"vw":129.438224},{"c":129.4,"h":129.45,"l":129.3109,"n":327,"o":129.41,"t":"2026-11-12T16:50:00Z","v":14156,"vw":129.376093},{"c":129.39,"h":129.415,"l":129.3201,"n":325,"o":129.37,"t":"2026-11-12T16:55:00Z","v":9527,"vw":129.365605},{"c":129.4465,"h":129.45,"l":129.385,"n":293,"o":129.42,"t":"2026-11-12T17:00:00Z","v":10344,"vw":129.417638},{"c":129.6,"h":129.625,"l":129.43,"n":388,"o":129.45,"t":"2026-11-12T17:05:00Z","v":22544,"vw":129.545742},{"c":129.57,"h":129.633,"l":129.57,"n":260,"o":129.633,"t":"2026-11-12T17:10:00Z","v":8154,"vw":129.59472},{"c":129.59,"h":129.63,"l":129.54,"n":310,"o":129.57,"t":"2026-11-12T17:15:00Z","v":11204,"vw":129.594182},{"c":129.605,"h":129.62,"l":129.55,"n":330,"o":129.57,"t":"2026-11-12T17:20:00Z","v":10265,"vw":129.592717},{"c":129.525,"h":129.59,"l":129.47,"n":448,"o":129.58,"t":"2026-11-12T17:25:00Z","v":16191,"vw":129.52212},{"c":129.4,"h":129.545,"l":129.37,"n":442,"o":129.525,"t":"2026-11-12T17:30:00Z","v":21031,"vw":129.472125},{"c":129.2,"h":129.35,"l":129.185,"n":312,"o":129.35,"t":"2026-11-12T17:35:00Z","v":12721,"vw":129.276508},{"c":129.13,"h":129.155,"l":129.05,"n":372,"o":129.155,"t":"2026-11-12T17:40:00Z","v":17048,"vw":129.097605},{"c":129.14,"h":129.18,"l":129.04,"n":358,"o":129.12,"t":"2026-11-12T17:45:00Z","v":13684,"vw":129.086672},{"c":129.18,"h":129.18,"l":129.105,"n":292,"o":129.145,"t":"2026-11-12T17:50:00Z","v":10142,"vw":129.138419},{"c":129.135,"h":129.17,"l":129.13,"n":301,"o":129.165,"t":"2026-11-12T17:55:00Z","v":8724,"vw":129.14768},{"c":129.07,"h":129.24,"l":129.06,"n":712,"o":129.11,"t":"2026-11-12T18:00:00Z","v":29298,"vw":129.129983},{"c":129.05,"h":129.075,"l":129,"n":411,"o":129.05,"t":"2026-11-12T18:05:00Z","v":15537,"vw":129.038974},{"c":129.04,"h":129.095,"l":129.02,"n":355,"o":129.04,"t":"2026-11-12T18:10:00Z","v":11691,"vw":129.046525},{"c":129.045,"h":129.085,"l":129.025,"n":282,"o":129.04,"t":"2026-11-12T18:15:00Z","v":12659,"vw":129.059042},{"c":129.165,"h":129.165,"l":129.04,"n":343,"o":129.05,"t":"2026-11-12T18:20:00Z","v":10687,"vw":129.089007},{"c":129.32,"h":129.32,"l":129.1,"n":654,"o":129.165,"t":"2026-11-12T18:25:00Z","v":46845,"vw":129.156828},{"c":129.33,"h":129.37,"l":129.275,"n":669,"o":129.31,"t":"2026-11-12T18:30:00Z","v":93899,"vw":129.311257},{"c":129.285,"h":129.35,"l":129.215,"n":784,"o":129.32,"t":"2026-11-12T18:35:00Z","v":166347,"vw":129.260873},{"c":129.28,"h":129.325,"l":129.245,"n":513,"o":129.27,"t":"2026-11-12T18:40:00Z","v":43469,"vw":129.277073},{"c":129.49,"h":129.49,"l":129.29,"n":663,"o":129.3,"t":"2026-11-12T18:45:00Z","v":52225,"vw":129.405936},{"c":129.61,"h":129.625,"l":129.45,"n":537,"o":129.5,"t":"2026-11-12T18:50:00Z","v":82032,"vw":129.520104},{"c":129.575,"h":129.62,"l":129.52,"n":453,"o":129.59,"t":"2026-11-12T18:55:00Z","v":22113,"vw":129.581349},{"c":129.6,"h":129.72,"l":129.56,"n":620,"o":129.6,"t":"2026-11-12T19:00:00Z","v":42428,"vw":129.60927},{"c":129.605,"h":129.62,"l":129.555,"n":583,"o":129.595,"t":"2026-11-12T19:05:00Z","v":36682,"vw":129.593275},{"c":129.505,"h":129.59,"l":129.49,"n":450,"o":129.59,"t":"2026-11-12T19:10:00Z","v":20285,"vw":129.531312},{"c":129.52,"h":129.56,"l":129.5,"n":570,"o":129.51,"t":"2026-11-12T19:15:00Z","v":42833,"vw":129.535651},{"c":129.37,"h":129.5,"l":129.355,"n":442,"o":129.47,"t":"2026-11-12T19:20:00Z","v":15319,"vw":129.423132},{"c":129.38,"h":129.405,"l":129.34,"n":490,"o":129.36,"t":"2026-11-12T19:25:00Z","v":28480,"vw":129.371895},{"c":129.43,"h":129.46,"l":129.36,"n":517,"o":129.385,"t":"2026-11-12T19:30:00Z","v":19204,"vw":129.4208},{"c":129.435,"h":129.46,"l":129.405,"n":519,"o":129.42,"t":"2026-11-12T19:35:00Z","v":22512,"vw":129.432803},{"c":129.39,"h":129.46,"l":129.34,"n":681,"o":129.435,"t":"2026-11-12T19:40:00Z","v":30410,"vw":129.391897},{"c":129.35,"h":129.42,"l":129.3,"n":614,"o":129.41,"t":"2026-11-12T19:45:00Z","v":30186,"vw":129.341952},{"c":129.26,"h":129.37,"l":129.235,"n":500,"o":129.37,"t":"2026-11-12T19:50:00Z","v":19688,"vw":129.303898},{"c":129.29,"h":129.295,"l":129.14,"n":537,"o":129.27,"t":"2026-11-12T19:55:00Z","v":25692,"vw":129.225911},{"c":129.24,"h":129.385,"l":129.24,"n":569,"o":129.285,"t":"2026-11-12T20:00:00Z","v":25278,"vw":129.305352},{"c":129.21,"h":129.2806,"l":129.195,"n":620,"o":129.245,"t":"2026-11-12T20:05:00Z","v":28940,"vw":129.234614},{"c":129.155,"h":129.21,"l":129.065,"n":822,"o":129.21,"t":"2026-11-12T20:10:00Z","v":39756,"vw":129.131717},{"c":129.185,"h":129.25,"l":129.125,"n":890,"o":129.155,"t":"2026-11-12T20:15:00Z","v":51269,"vw":129.197258},{"c":129.08,"h":129.21,"l":129.08,"n":838,"o":129.2,"t":"2026-11-12T20:20:00Z","v":50129,"vw":129.141582},{"c":129.24,"h":129.24,"l":129.02,"n":1216,"o":129.08,"t":"2026-11-12T20:25:00Z","v":97931,"vw":129.095943},{"c":129.175,"h":129.29,"l":129.16,"n":1149,"o":129.24,"t":"2026-11-12T20:30:00Z","v":63038,"vw":129.213313},{"c":128.98,"h":129.175,"l":128.965,"n":1186,"o":129.17,"t":"2026-11-12T20:35:00Z","v":76320,"vw":129.04852},{"c":129.04,"h":129.115,"l":128.92,"n":1168,"o":128.975,"t":"2026-11-12T20:40:00Z","v":63141,"vw":129.008094},{"c":128.92,"h":129.06,"l":128.91,"n":1217,"o":129.04,"t":"2026-11-12T20:45:00Z","v":83671,"vw":128.98778},{"c":128.705,"h":128.92,"l":128.66,"n":2038,"o":128.91,"t":"2026-11-12T20:50:00Z","v":137995,"vw":128.802498},{"c":128.6,"h":128.705,"l":128.49,"n":5007,"o":128.69,"t":"2026-11-12T20:55:00Z","v":355090,"vw":128.572643},{"c":128.59,"h":128.59,"l":128.59,"n":72,"o":128.59,"t":"2026-11-12T21:00:00Z","v":666667,"vw":128.59},{"c":128.59,"h":128.59,"l":128.59,"n":1,"o":128.59,"t":"2026-11-12T21:20:00Z","v":5850,"vw":128.59},{"c":128.64,"h":128.64,"l":128.64,"n":1,"o":128.64,"t":"2026-11-12T21:35:00Z","v":100,"vw":128.64},{"c":128.7,"h":128.85,"l":128.7,"n":36,"o":128.85,"t":"2026-11-12T22:45:00Z","v":1125,"vw":128.784641},{"c":128.73,"h":128.88,"l":128.73,"n":2,"o":128.88,"t":"2026-11-13T00:25:00Z","v":1300,"vw":128.799231},{"c":127.65,"h":127.65,"l":127.65,"n":1,"o":127.65,"t":"2026-11-13T10:25:00Z","v":100,"vw":127.65},{"c":127.5,"h":127.64,"l":127.29,"n":12,"o":127.29,"t":"2026-11-13T12:00:00Z","v":2218,"vw":127.497441},{"c":127.58,"h":127.58,"l":127.58,"n":2,"o":127.58,"t":"2026-11-13T12:05:00Z","v":240,"vw":127.58},{"c":127.8496,"h":127.8496,"l":127.8496,"n":1,"o":127.8496,"t":"2026-11-13T12:50:00Z","v":100,"vw":127.8496},{"c":127.84,"h":127.88,"l":127.84,"n":9,"o":127.88,"t":"2026-11-13T13:20:00Z","v":1610,"vw":127.855529},{"c":127.75,"h":127.75,"l":127.75,"n":1,"o":127.75,"t":"2026-11-13T13:35:00Z","v":12500,"vw":127.75},{"c":128.17,"h":128.59,"l":127.94,"n":1113,"o":128,"t":"2026-11-13T14:30:00Z","v":88434,"vw":128.361118},{"c":128.285,"h":128.52,"l":128.16,"n":780,"o":128.25,"t":"2026-11-13T14:35:00Z","v":41947,"vw":128.365896},{"c":128.53,"h":128.55,"l":128.15,"n":870,"o":128.25,"t":"2026-11-13T14:40:00Z","v":71903,"vw":128.317428},{"c":128.795,"h":128.802,"l":128.35,"n":973,"o":128.545,"t":"2026-11-13T14:45:00Z","v":68572,"vw":128.532949},{"c":128.72,"h":128.87,"l":128.64,"n":799,"o":128.76,"t":"2026-11-13T14:50:00Z","v":55161,"vw":128.758302},{"c":128.56,"h":128.95,"l":128.56,"n":724,"o":128.725,"t":"2026-11-13T14:55:00Z","v":38089,"vw":128.810339},{"c":128.525,"h":128.68,"l":128.3,"n":815,"o":128.49,"t":"2026-11-13T15:00:00Z","v":42337,"vw":128.499111},{"c":128.11,"h":128.5,"l":127.97,"n":854,"o":128.49,"t":"2026-11-13T15:05:00Z","v":36547,"vw":128.200457},{"c":128.49,"h":128.5599,"l":128.17,"n":566,"o":128.17,"t":"2026-11-13T15:10:00Z","v":20812,"vw":128.447043},{"c":128.43,"h":128.53,"l":128.24,"n":690,"o":128.49,"t":"2026-11-13T15:15:00Z","v":29162,"vw":128.349972},{"c":128.515,"h":128.75,"l":128.43,"n":651,"o":128.43,"t":"2026-11-13T15:20:00Z","v":25417,"vw":128.65228},{"c":128.54,"h":128.81,"l":128.48,"n":626,"o":128.5747,"t":"2026-11-13T15:25:00Z","v":33773,"vw":128.679133},{"c":128.88,"h":128.9,"l":128.47,"n":817,"o":128.55,"t":"2026-11-13T15:30:00Z","v":37121,"vw":128.765888},{"c":129.175,"h":129.22,"l":128.83,"n":1039,"o":128.8788,"t":"2026-11-13T15:35:00Z","v":64734,"vw":129.06185},{"c":129.015,"h":129.14,"l":128.89,"n":643,"o":129.14,"t":"2026-11-13T15:40:00Z","v":38678,"vw":129.008419},{"c":129.15,"h":129.28,"l":128.9,"n":1030,"o":128.98,"t":"2026-11-13T15:45:00Z","v":61903,"vw":129.158066},{"c":129.12,"h":129.152,"l":128.9901,"n":1279,"o":129.12,"t":"2026-11-13T15:50:00Z","v":88514,"vw":129.067743},{"c":129.145,"h":129.23,"l":129.11,"n":841,"o":129.125,"t":"2026-11-13T15:55:00Z","v":44126,"vw":129.17797},{"c":129.23,"h":129.26,"l":129.034,"n":561,"o":129.145,"t":"2026-11-13T16:00:00Z","v":26660,"vw":129.168343},{"c":129.435,"h":129.46,"l":129.24,"n":1077,"o":129.25,"t":"2026-11-13T16:05:00Z","v":73769,"vw":129.370538},{"c":129.4,"h":129.45,"l":129.35,"n":717,"o":129.4,"t":"2026-11-13T16:10:00Z","v":46420,"vw":129.39219},{"c":129.45,"h":129.555,"l":129.405,"n":603,"o":129.42,"t":"2026-11-13T16:15:00Z","v":25354,"vw":129.484062},{"c":129.63,"h":129.7,"l":129.43,"n":1204,"o":129.46,"t":"2026-11-13T16:20:00Z","v":54890,"vw":129.598192},{"c":129.58,"h":129.65,"l":129.53,"n":1111,"o":129.65,"t":"2026-11-13T16:25:00Z","v":45031,"vw":129.580462},{"c":129.555,"h":129.63,"l":129.5,"n":967,"o":129.59,"t":"2026-11-13T16:30:00Z","v":55532,"vw":129.559951},{"c":129.475,"h":129.62,"l":129.46,"n":916,"o":129.54,"t":"2026-11-13T16:35:00Z","v":66933,"vw":129.550343},{"c":129.35,"h":129.475,"l":129.255,"n":891,"o":129.475,"t":"2026-11-13T16:40:00Z","v":39135,"vw":129.391342},{"c":129.54,"h":129.56,"l":129.305,"n":930,"o":129.355,"t":"2026-11-13T16:45:00Z","v":42843,"vw":129.481661},{"c":129.41,"h":129.56,"l":129.395,"n":808,"o":129.54,"t":"2026-11-13T16:50:00Z","v":38165,"vw":129.499201},{"c":129.39,"h":129.46,"l":129.36,"n":669,"o":129.45,"t":"2026-11-13T16:55:00Z","v":32460,"vw":129.419888},{"c":129.47,"h":129.51,"l":129.4,"n":926,"o":129.425,"t":"2026-11-13T17:00:00Z","v":53234,"vw":129.465691},{"c":129.325,"h":129.47,"l":129.31,"n":705,"o":129.47,"t":"2026-11-13T17:05:00Z","v":30400,"vw":129.387671},{"c":129.26,"h":129.37,"l":129.26,"n":848,"o":129.34,"t":"2026-11-13T17:10:00Z","v":89010,"vw":129.343161},{"c":129.25,"h":129.295,"l":129.24,"n":604,"o":129.28,"t":"2026-11-13T17:15:00Z","v":24376,"vw":129.270768},{"c":129.35,"h":129.35,"l":129.22,"n":898,"o":129.25,"t":"2026-11-13T17:20:00Z","v":46749,"vw":129.266558},{"c":129.48,"h":129.48,"l":129.25,"n":964,"o":129.34,"t":"2026-11-13T17:25:00Z","v":57617,"vw":129.347836},{"c":129.52,"h":129.57,"l":129.445,"n":1008,"o":129.5,"t":"2026-11-13T17:30:00Z","v":60938,"vw":129.512433},{"c":129.55,"h":129.57,"l":129.5,"n":717,"o":129.52,"t":"2026-11-13T17:35:00Z","v":32167,"vw":129.539107},{"c":129.685,"h":129.7125,"l":129.55,"n":734,"o":129.565,"t":"2026-11-13T17:40:00Z","v":26241,"vw":129.62143},{"c":129.68,"h":129.72,"l":129.66,"n":651,"o":129.68,"t":"2026-11-13T17:45:00Z","v":21710,"vw":129.684399},{"c":129.69,"h":129.72,"l":129.63,"n":636,"o":129.68,"t":"2026-11-13T17:50:00Z","v":26164,"vw":129.681527},{"c":129.75,"h":129.76,"l":129.66,"n":701,"o":129.685,"t":"2026-11-13T17:55:00Z","v":29531,"vw":129.703241},{"c":129.76,"h":129.775,"l":129.63,"n":816,"o":129.73,"t":"2026-11-13T18:00:00Z","v":32631,"vw":129.720486},{"c":129.72,"h":129.77,"l":129.67,"n":856,"o":129.77,"t":"2026-11-13T18:05:00Z","v":50721,"vw":129.713803},{"c":129.62,"h":129.72,"l":129.62,"n":676,"o":129.715,"t":"2026-11-13T18:10:00Z","v":34914,"vw":129.672992},{"c":129.53,"h":129.705,"l":129.53,"n":849,"o":129.62,"t":"2026-11-13T18:15:00Z","v":49276,"vw":129.629915}],"history":[{"c":112.46,"h":114.16,"l":112.39,"n":46695,"o":112.64,"t":"2024-11-11T05:00:00Z","v":3243669,"vw":112.919878},{"c":111.88,"h":113.08,"l":111.76,"n":49155,"o":112.66,"t":"2024-11-12T05:00:00Z","v":2876860,"vw":112.126666},{"c":111.31,"h":112.8,"l":110.665,"n":39383,"o":112.52,"t":"2024-11-13T05:00:00Z","v":2192999,"vw":111.357047},{"c":110.68,"h":111.57,"l":110.54,"n":46488,"o":111.57,"t":"2024-11-14T05:00:00Z","v":3685835,"vw":110.875456},{"c":112.17,"h":112.25,"l":109.4,"n":56187,"o":109.47,"t":"2024-11-15T05:00:00Z","v":3868001,"vw":111.270482},{"c":113.54,"h":113.68,"l":111.67,"n":56149,"o":111.99,"t":"2024-11-18T05:00:00Z","v":5031108,"vw":113.001645},{"c":113.58,"h":113.63,"l":112.045,"n":39037,"o":113.3,"t":"2024-11-19T05:00:00Z","v":3862381,"vw":113.130413},{"c":113.74,"h":113.9504,"l":113,"n":32901,"o":113.44,"t":"2024-11-20T05:00:00Z","v":2325426,"vw":113.646915},{"c":114.86,"h":115.04,"l":113.15,"n":33541,"o":114.13,"t":"2024-11-21T05:00:00Z","v":3095291,"vw":114.679927},{"c":114.7,"h":116,"l":114.605,"n":42320,"o":115.52,"t":"2024-11-22T05:00:00Z","v":2008848,"vw":115.037001},{"c":115,"h":115.895,"l":114.17,"n":41980,"o":115.05,"t":"2024-11-25T05:00:00Z","v":4163088,"vw":114.97573},{"c":117.04,"h":117.1,"l":115.08,"n":39887,"o":115.39,"t":"2024-11-26T05:00:00Z","v":2850695,"vw":116.478615},{"c":117.42,"h":118.58,"l":117.28,"n":35855,"o":117.68,"t":"2024-11-27T05:00:00Z","v":2221854,"vw":117.689085},{"c":117.05,"h":117.72,"l":116.88,"n":25368,"o":117.2,"t":"2024-11-29T05:00:00Z","v":1899450,"vw":117.203072},{"c":115.18,"h":117.285,"l":114.81,"n":46152,"o":117.05,"t":"2024-12-02T05:00:00Z","v":3430209,"vw":115.295072},{"c":113.64,"h":116.21,"l":113.63,"n":34644,"o":115.8,"t":"2024-12-03T05:00:00Z","v":2440577,"vw":114.323545},{"c":113.28,"h":113.75,"l":112.72,"n":36894,"o":113.45,"t":"2024-12-04T05:00:00Z","v":2219241,"vw":113.175068},{"c":114.01,"h":114.4,"l":113,"n":38615,"o":113.21,"t":"2024-12-05T05:00:00Z","v":2178872,"vw":113.962781},{"c":112.1,"h":114.345,"l":111.95,"n":39086,"o":113.84,"t":"2024-12-06T05:00:00Z","v":2808968,"vw":112.290377},{"c":111.86,"h":112.6,"l":111.28,"n":44279,"o":111.71,"t":"2024-12-09T05:00:00Z","v":2573886,"vw":111.963683},{"c":111.11,"h":111.94,"l":110.32,"n":45058,"o":111.94,"t":"2024-12-10T05:00:00Z","v":2941715,"vw":111.150918},{"c":109.59,"h":110.99,"l":109.179,"n":53098,"o":110.8,"t":"2024-12-11T05:00:00Z","v":3820846,"vw":109.74179},{"c":109.16,"h":110.32,"l":108.77,"n":43812,"o":110.21,"t":"2024-12-12T05:00:00Z","v":3087590,"vw":109.234565},{"c":108.82,"h":109.995,"l":108.73,"n":71982,"o":109.66,"t":"2024-12-13T05:00:00Z","v":5141188,"vw":109.284077},{"c":107.44,"h":109.21,"l":107.18,"n":63817,"o":108.74,"t":"2024-12-16T05:00:00Z","v":5673921,"vw":107.928073},{"c":107.89,"h":108.2,"l":106.53,"n":41915,"o":106.95,"t":"2024-12-17T05:00:00Z","v":2784951,"vw":107.7896},{"c":105.76,"h":107.91,"l":105.63,"n":50926,"o":107.38,"t":"2024-12-18T05:00:00Z","v":4714008,"vw":106.461568},{"c":107.08,"h":108.24,"l":105.74,"n":51601,"o":105.88,"t":"2024-12-19T05:00:00Z","v":4237650,"vw":107.273652},{"c":108.28,"h":108.69,"l":106.7194,"n":42768,"o":107.16,"t":"2024-12-20T05:00:00Z","v":6044523,"vw":107.93485},{"c":108.56,"h":108.64,"l":107.16,"n":34890,"o":108.11,"t":"2024-12-23T05:00:00Z","v":2757398,"vw":108.306655},{"c":108.97,"h":109.03,"l":108.11,"n":14283,"o":108.39,"t":"2024-12-24T05:00:00Z","v":991924,"vw":108.790588},{"c":108.31,"h":108.95,"l":107.865,"n":26174,"o":108.68,"t":"2024-12-26T05:00:00Z","v":2914676,"vw":108.395802},{"c":108.34,"h":109,"l":107.5,"n":31608,"o":107.6,"t":"2024-12-27T05:00:00Z","v":2127272,"vw":108.414442},{"c":107.71,"h":108.125,"l":107.05,"n":35479,"o":108,"t":"2024-12-30T05:00:00Z","v":2217287,"vw":107.601177},{"c":107.74,"h":108.12,"l":107.18,"n":32315,"o":107.88,"t":"2024-12-31T05:00:00Z","v":2987454,"vw":107.635375},{"c":107.82,"h":108.88,"l":107.44,"n":32030,"o":108.48,"t":"2025-01-02T05:00:00Z","v":2865548,"vw":107.870604},{"c":107.78,"h":108.67,"l":107.65,"n":32985,"o":108.07,"t":"2025-01-03T05:00:00Z","v":2299376,"vw":108.038274},{"c":106.37,"h":107.4201,"l":105.9,"n":39029,"o":107.35,"t":"2025-01-06T05:00:00Z","v":4358676,"vw":106.472381},{"c":106.81,"h":107.85,"l":106.3,"n":36794,"o":106.68,"t":"2025-01-07T05:00:00Z","v":2976392,"vw":106.931014},{"c":108.23,"h":108.445,"l":106.49,"n":50406,"o":106.56,"t":"2025-01-08T05:00:00Z","v":3209462,"vw":107.804278},{"c":105.87,"h":108.59,"l":105.44,"n":46677,"o":107.47,"t":"2025-01-10T05:00:00Z","v":2998165,"vw":106.23071},{"c":106.14,"h":106.56,"l":105.2,"n":41490,"o":106.47,"t":"2025-01-13T05:00:00Z","v":2387914,"vw":105.964006},{"c":106.85,"h":106.88,"l":105.61,"n":43838,"o":106.16,"t":"2025-01-14T05:00:00Z","v":2866270,"vw":106.550584},{"c":106.45,"h":108.1,"l":106.35,"n":48400,"o":108.1,"t":"2025-01-15T05:00:00Z","v":3791797,"vw":106.798052},{"c":109.06,"h":109.08,"l":105.9021,"n":47445,"o":106.1,"t":"2025-01-16T05:00:00Z","v":2899141,"vw":108.327186},{"c":109.26,"h":109.9,"l":108.45,"n":34138,"o":108.73,"t":"2025-01-17T05:00:00Z","v":2928407,"vw":109.244451},{"c":110.77,"h":111.35,"l":109.3,"n":41181,"o":110,"t":"2025-01-21T05:00:00Z","v":3144239,"vw":110.808749},{"c":108.82,"h":110.62,"l":108.63,"n":43099,"o":110.55,"t":"2025-01-22T05:00:00Z","v":4276877,"vw":109.224855},{"c":109.34,"h":109.735,"l":108.675,"n":37531,"o":109.3,"t":"2025-01-23T05:00:00Z","v":2612827,"vw":109.309872},{"c":109.86,"h":110.25,"l":108.7373,"n":35214,"o":108.85,"t":"2025-01-24T05:00:00Z","v":2695309,"vw":109.811482},{"c":112.62,"h":112.76,"l":109.43,"n":59358,"o":111,"t":"2025-01-27T05:00:00Z","v":3585222,"vw":111.861115},{"c":111.31,"h":112.7,"l":111.28,"n":51905,"o":112.38,"t":"2025-01-28T05:00:00Z","v":3664805,"vw":111.623875},{"c":110.62,"h":112.21,"l":110.54,"n":42854,"o":111.48,"t":"2025-01-29T05:00:00Z","v":2744228,"vw":110.994647},{"c":112.26,"h":112.4,"l":110.81,"n":38539,"o":112.02,"t":"2025-01-30T05:00:00Z","v":2204828,"vw":112.12005},{"c":111.99,"h":112.45,"l":111.375,"n":47519,"o":112.26,"t":"2025-01-31T05:00:00Z","v":3538011,"vw":111.91014},{"c":113.2,"h":113.46,"l":111.2,"n":48991,"o":111.98,"t":"2025-02-03T05:00:00Z","v":4828485,"vw":112.966046},{"c":112.43,"h":112.83,"l":111.32,"n":34269,"o":112.64,"t":"2025-02-04T05:00:00Z","v":2079707,"vw":112.398868},{"c":113.86,"h":114.21,"l":112.45,"n":36509,"o":113.14,"t":"2025-02-05T05:00:00Z","v":4858590,"vw":113.715946},{"c":114.52,"h":114.91,"l":113.36,"n":43019,"o":114.03,"t":"2025-02-06T05:00:00Z","v":2593314,"vw":114.396157},{"c":114.99,"h":115.695,"l":113.92,"n":43913,"o":114.18,"t":"2025-02-07T05:00:00Z","v":3471414,"vw":115.163992},{"c":115.6,"h":115.62,"l":113.66,"n":36535,"o":114.99,"t":"2025-02-10T05:00:00Z","v":2605798,"vw":115.21216},{"c":116.69,"h":116.81,"l":113.98,"n":40513,"o":115.42,"t":"2025-02-11T05:00:00Z","v":2404801,"vw":115.964923},{"c":116.37,"h":116.48,"l":114.34,"n":51785,"o":114.74,"t":"2025-02-12T05:00:00Z","v":4149937,"vw":115.896898},{"c":113.95,"h":115.66,"l":112.88,"n":76463,"o":115.3,"t":"2025-02-13T05:00:00Z","v":5658505,"vw":113.920311},{"c":111.6,"h":113.95,"l":111.53,"n":56354,"o":113.27,"t":"2025-02-14T05:00:00Z","v":3581632,"vw":112.327292},{"c":110.89,"h":112.23,"l":110.51,"n":55123,"o":111.5,"t":"2025-02-18T05:00:00Z","v":4726621,"vw":110.997801},{"c":111.79,"h":112.11,"l":110.95,"n":53991,"o":111.32,"t":"2025-02-19T05:00:00Z","v":3859105,"vw":111.680257},{"c":113.16,"h":113.26,"l":111.04,"n":51273,"o":111.51,"t":"2025-02-20T05:00:00Z","v":3159643,"vw":112.764246},{"c":115.55,"h":115.96,"l":112.56,"n":58078,"o":112.69,"t":"2025-02-21T05:00:00Z","v":4424151,"vw":114.977581},{"c":115.92,"h":116.97,"l":114.79,"n":40992,"o":115.9,"t":"2025-02-24T05:00:00Z","v":2731462,"vw":115.8801},{"c":117.29,"h":117.705,"l":116.0101,"n":52177,"o":116.42,"t":"2025-02-25T05:00:00Z","v":3111973,"vw":117.296829},{"c":116.31,"h":117.135,"l":115.8,"n":43383,"o":116.91,"t":"2025-02-26T05:00:00Z","v":3021476,"vw":116.393073},{"c":115.89,"h":116.785,"l":115.0035,"n":49530,"o":115.62,"t":"2025-02-27T05:00:00Z","v":3239220,"vw":115.998429},{"c":117.49,"h":117.98,"l":115.8,"n":51895,"o":117.1,"t":"2025-02-28T05:00:00Z","v":5403409,"vw":117.153583},{"c":118.67,"h":118.72,"l":116.66,"n":61101,"o":117.32,"t":"2025-03-03T05:00:00Z","v":4264853,"vw":118.083921},{"c":116.41,"h":119.68,"l":116.37,"n":61424,"o":119.27,"t":"2025-03-04T05:00:00Z","v":3889014,"vw":117.634771},{"c":115.23,"h":116.91,"l":115.045,"n":44005,"o":115.61,"t":"2025-03-05T05:00:00Z","v":3491413,"vw":115.435985},{"c":114.84,"h":115.68,"l":113.805,"n":58656,"o":115.5,"t":"2025-03-06T05:00:00Z","v":3756140,"vw":114.896067},{"c":116.74,"h":116.94,"l":114.32,"n":56430,"o":114.81,"t":"2025-03-07T05:00:00Z","v":3479260,"vw":116.429849},{"c":118.5,"h":119.26,"l":116.91,"n":77383,"o":116.95,"t":"2025-03-10T04:00:00Z","v":5022388,"vw":118.225614},{"c":117.7,"h":119.51,"l":117.2,"n":68399,"o":118.28,"t":"2025-03-11T04:00:00Z","v":6297774,"vw":117.971079},{"c":116.64,"h":117.3,"l":115.65,"n":68631,"o":116.72,"t":"2025-03-12T04:00:00Z","v":4668383,"vw":116.518621},{"c":118.21,"h":118.34,"l":116.37,"n":72058,"o":116.95,"t":"2025-03-13T04:00:00Z","v":5370328,"vw":117.860109},{"c":120.12,"h":120.4,"l":117.54,"n":71382,"o":118.16,"t":"2025-03-14T04:00:00Z","v":5709966,"vw":119.538893},{"c":120.81,"h":121.465,"l":119.05,"n":78923,"o":119.66,"t":"2025-03-17T04:00:00Z","v":7126615,"vw":120.740837},{"c":120.76,"h":121.07,"l":119.69,"n":63340,"o":119.83,"t":"2025-03-18T04:00:00Z","v":4384921,"vw":120.561918},{"c":119.31,"h":120.8799,"l":118.67,"n":58894,"o":120.51,"t":"2025-03-19T04:00:00Z","v":4220663,"vw":119.279534},{"c":120.16,"h":120.26,"l":119.11,"n":58089,"o":119.59,"t":"2025-03-20T04:00:00Z","v":4343944,"vw":119.838938},{"c":119.1,"h":120.91,"l":118.38,"n":47426,"o":119.98,"t":"2025-03-21T04:00:00Z","v":5850631,"vw":119.354511},{"c":118.15,"h":119.805,"l":118.01,"n":48922,"o":118.84,"t":"2025-03-24T04:00:00Z","v":3904949,"vw":118.488246},{"c":116.08,"h":118.225,"l":114.92,"n":67155,"o":118.1,"t":"2025-03-25T04:00:00Z","v":5551654,"vw":115.886396},{"c":117.11,"h":117.325,"l":116.08,"n":46765,"o":116.3,"t":"2025-03-26T04:00:00Z","v":3095989,"vw":117.012269},{"c":117.65,"h":118.23,"l":117.1075,"n":40407,"o":117.87,"t":"2025-03-27T04:00:00Z","v":2833517,"vw":117.634254},{"c":119.41,"h":119.96,"l":117.64,"n":60208,"o":118.68,"t":"2025-03-28T04:00:00Z","v":3941495,"vw":119.341404},{"c":121.97,"h":122.5,"l":120.17,"n":86508,"o":120.3,"t":"2025-03-31T04:00:00Z","v":6465834,"vw":121.65182},{"c":121.07,"h":122.04,"l":120.59,"n":44481,"o":122.04,"t":"2025-04-01T04:00:00Z","v":2934283,"vw":121.165719},{"c":120.39,"h":121.3855,"l":119.9,"n":42445,"o":121.06,"t":"2025-04-02T04:00:00Z","v":2541668,"vw":120.466302},{"c":124.05,"h":124.67,"l":121.63,"n":102591,"o":123,"t":"2025-04-03T04:00:00Z","v":7427136,"vw":123.697195},{"c":118.93,"h":125.27,"l":117.86,"n":113796,"o":125,"t":"2025-04-04T04:00:00Z","v":8332597,"vw":120.755848},{"c":116.86,"h":120.32,"l":115.71,"n":106593,"o":117.72,"t":"2025-04-07T04:00:00Z","v":7214888,"vw":117.160023},{"c":115.95,"h":118.36,"l":114.7,"n":69846,"o":118.165,"t":"2025-04-08T04:00:00Z","v":4976497,"vw":116.467894},{"c":116.31,"h":117.8366,"l":112.07,"n":94676,"o":114.75,"t":"2025-04-09T04:00:00Z","v":7414320,"vw":115.076417},{"c":116.84,"h":118,"l":114.62,"n":76989,"o":116.31,"t":"2025-04-10T04:00:00Z","v":6360384,"vw":116.579469},{"c":118.94,"h":119.33,"l":115.52,"n":60144,"o":116.88,"t":"2025-04-11T04:00:00Z","v":6054561,"vw":118.305642},{"c":120.6,"h":121.185,"l":118.0726,"n":48772,"o":118.69,"t":"2025-04-14T04:00:00Z","v":3226335,"vw":120.375985},{"c":120.49,"h":121.75,"l":120.34,"n":33542,"o":121.07,"t":"2025-04-15T04:00:00Z","v":2340888,"vw":120.865513},{"c":120.35,"h":121.98,"l":120.07,"n":44472,"o":121.49,"t":"2025-04-16T04:00:00Z","v":2506863,"vw":120.935566},{"c":121.8,"h":123.5499,"l":120.5,"n":42125,"o":120.94,"t":"2025-04-17T04:00:00Z","v":3409815,"vw":122.220969},{"c":120.17,"h":121.95,"l":118.99,"n":46180,"o":121.58,"t":"2025-04-21T04:00:00Z","v":3076160,"vw":120.142504},{"c":122.53,"h":122.89,"l":120.5001,"n":48224,"o":121.38,"t":"2025-04-22T04:00:00Z","v":3522829,"vw":122.224126},{"c":121.42,"h":122.12,"l":120.04,"n":55004,"o":121.21,"t":"2025-04-23T04:00:00Z","v":4036146,"vw":121.093196},{"c":120.7,"h":121.52,"l":120.17,"n":45005,"o":121.15,"t":"2025-04-24T04:00:00Z","v":3199016,"vw":120.717993},{"c":119.85,"h":121.27,"l":119.42,"n":37028,"o":120.77,"t":"2025-04-25T04:00:00Z","v":2717397,"vw":119.897063},{"c":120.67,"h":120.88,"l":119.18,"n":36918,"o":119.99,"t":"2025-04-28T04:00:00Z","v":2119990,"vw":120.517168},{"c":121.7,"h":121.91,"l":119.37,"n":38174,"o":120.29,"t":"2025-04-29T04:00:00Z","v":2323807,"vw":121.475711},{"c":122.02,"h":122.4,"l":120.66,"n":39071,"o":122.35,"t":"2025-04-30T04:00:00Z","v":2999263,"vw":121.796288},{"c":121.33,"h":122.3695,"l":120.68,"n":43719,"o":121.8,"t":"2025-05-01T04:00:00Z","v":2609930,"vw":121.646285},{"c":121.58,"h":122,"l":120.54,"n":42847,"o":121.37,"t":"2025-05-02T04:00:00Z","v":2720129,"vw":121.366505},{"c":120.75,"h":122.16,"l":120.24,"n":47573,"o":122.12,"t":"2025-05-05T04:00:00Z","v":3875416,"vw":120.911482},{"c":122.94,"h":124.17,"l":121.52,"n":57168,"o":122.01,"t":"2025-05-06T04:00:00Z","v":3959073,"vw":123.109199},{"c":122.6,"h":123.37,"l":121.67,"n":49236,"o":122.55,"t":"2025-05-07T04:00:00Z","v":3466968,"vw":122.628377},{"c":120,"h":122.44,"l":119.82,"n":52941,"o":122.02,"t":"2025-05-08T04:00:00Z","v":3571263,"vw":120.646013},{"c":120.33,"h":120.49,"l":119.37,"n":42783,"o":120.24,"t":"2025-05-09T04:00:00Z","v":3037100,"vw":120.139192},{"c":115.85,"h":120.32,"l":115.445,"n":83282,"o":119.01,"t":"2025-05-12T04:00:00Z","v":5661202,"vw":116.469233},{"c":113.07,"h":116.04,"l":113.05,"n":99301,"o":115.98,"t":"2025-05-13T04:00:00Z","v":7359372,"vw":113.634964},{"c":112.46,"h":113.19,"l":111.22,"n":58765,"o":113.07,"t":"2025-05-14T04:00:00Z","v":4203248,"vw":112.319392},{"c":115.94,"h":116.0799,"l":113.3701,"n":53817,"o":113.57,"t":"2025-05-15T04:00:00Z","v":4177738,"vw":115.335717},{"c":116.26,"h":116.3,"l":114.59,"n":43203,"o":115.06,"t":"2025-05-16T04:00:00Z","v":2966938,"vw":115.770588},{"c":116.99,"h":117.12,"l":115.75,"n":40400,"o":116.06,"t":"2025-05-19T04:00:00Z","v":2772973,"vw":116.729129},{"c":117.31,"h":117.83,"l":116.5,"n":38540,"o":116.68,"t":"2025-05-20T04:00:00Z","v":4459366,"vw":117.409932},{"c":116.44,"h":117.65,"l":116.06,"n":39586,"o":117.295,"t":"2025-05-21T04:00:00Z","v":2770155,"vw":116.680986},{"c":115.57,"h":116.69,"l":114.79,"n":57067,"o":116.6,"t":"2025-05-22T04:00:00Z","v":4702640,"vw":115.738615},{"c":116.49,"h":116.9733,"l":114.86,"n":43898,"o":116.72,"t":"2025-05-23T04:00:00Z","v":2683839,"vw":116.070863},{"c":116.38,"h":116.91,"l":116,"n":45272,"o":116.88,"t":"2025-05-27T04:00:00Z","v":3742289,"vw":116.481899},{"c":114.45,"h":116.27,"l":113.97,"n":41726,"o":116,"t":"2025-05-28T04:00:00Z","v":2798106,"vw":114.641612},{"c":115.45,"h":115.59,"l":113.39,"n":40028,"o":113.9,"t":"2025-05-29T04:00:00Z","v":2292944,"vw":115.131564},{"c":117.72,"h":117.88,"l":114.83,"n":60673,"o":115.45,"t":"2025-05-30T04:00:00Z","v":8078757,"vw":117.490136},{"c":117.23,"h":117.665,"l":116.33,"n":45262,"o":117.01,"t":"2025-06-02T04:00:00Z","v":2820393,"vw":116.940429},{"c":116.73,"h":117.6,"l":115.51,"n":41991,"o":117.34,"t":"2025-06-03T04:00:00Z","v":2609623,"vw":116.588202},{"c":115.98,"h":117.68,"l":115.6211,"n":49232,"o":116.79,"t":"2025-06-04T04:00:00Z","v":3288328,"vw":116.395863},{"c":115.74,"h":116.31,"l":115.34,"n":41213,"o":116.31,"t":"2025-06-05T04:00:00Z","v":2443100,"vw":115.843716},{"c":115.23,"h":116.1,"l":114.76,"n":36228,"o":115.58,"t":"2025-06-06T04:00:00Z","v":2094723,"vw":115.285479},{"c":115.47,"h":116.4,"l":114.4,"n":38006,"o":114.71,"t":"2025-06-09T04:00:00Z","v":2407446,"vw":115.532291},{"c":116.33,"h":116.59,"l":114.85,"n":37176,"o":115.59,"t":"2025-06-10T04:00:00Z","v":2095491,"vw":116.039088},{"c":116.35,"h":116.59,"l":115.855,"n":32212,"o":116.28,"t":"2025-06-11T04:00:00Z","v":1929742,"vw":116.244204},{"c":117.28,"h":117.585,"l":116.44,"n":39940,"o":116.78,"t":"2025-06-12T04:00:00Z","v":2432533,"vw":117.117866},{"c":116.86,"h":118.34,"l":116.54,"n":46321,"o":117.5,"t":"2025-06-13T04:00:00Z","v":2789502,"vw":117.204768},{"c":115.4,"h":117.7,"l":114.83,"n":50656,"o":117.25,"t":"2025-06-16T04:00:00Z","v":3276243,"vw":115.718351},{"c":114.79,"h":115.68,"l":113.66,"n":39997,"o":115.62,"t":"2025-06-17T04:00:00Z","v":2344116,"vw":114.750682},{"c":114.58,"h":114.94,"l":114.03,"n":43951,"o":114.9,"t":"2025-06-18T04:00:00Z","v":2937900,"vw":114.58563},{"c":115.4,"h":116.15,"l":114.68,"n":45949,"o":114.86,"t":"2025-06-20T04:00:00Z","v":6203108,"vw":115.313329},{"c":116.97,"h":117.29,"l":115.78,"n":41611,"o":115.94,"t":"2025-06-23T04:00:00Z","v":2440764,"vw":116.783779},{"c":116.95,"h":117.55,"l":116,"n":36889,"o":116.715,"t":"2025-06-24T04:00:00Z","v":2477953,"vw":117.085768},{"c":115.95,"h":117.96,"l":115.8,"n":46559,"o":117.96,"t":"2025-06-25T04:00:00Z","v":2966371,"vw":116.230151},{"c":116.25,"h":116.77,"l":115.3501,"n":49889,"o":116.02,"t":"2025-06-26T04:00:00Z","v":3143566,"vw":115.963514},{"c":116.92,"h":117.798,"l":116.1,"n":43710,"o":116.15,"t":"2025-06-27T04:00:00Z","v":3578702,"vw":116.954817},{"c":118,"h":118.06,"l":116.3,"n":41872,"o":116.62,"t":"2025-06-30T04:00:00Z","v":3486743,"vw":117.579452},{"c":118.87,"h":119.33,"l":117,"n":52180,"o":118.68,"t":"2025-07-01T04:00:00Z","v":3498688,"vw":118.609184},{"c":117.06,"h":118.415,"l":116.0703,"n":47920,"o":118.09,"t":"2025-07-02T04:00:00Z","v":2834457,"vw":117.261705},{"c":117.31,"h":117.88,"l":116.47,"n":30555,"o":117,"t":"2025-07-03T04:00:00Z","v":1953796,"vw":117.229392},{"c":117.29,"h":117.4156,"l":116.58,"n":39679,"o":117.2,"t":"2025-07-07T04:00:00Z","v":2050635,"vw":117.148788},{"c":116.31,"h":116.775,"l":115.4,"n":48832,"o":116.535,"t":"2025-07-08T04:00:00Z","v":3135114,"vw":116.176311},{"c":117.17,"h":117.4,"l":115.54,"n":35356,"o":116.31,"t":"2025-07-09T04:00:00Z","v":2102883,"vw":116.74143},{"c":118.17,"h":118.39,"l":116.25,"n":34266,"o":116.6,"t":"2025-07-10T04:00:00Z","v":2072713,"vw":117.958089},{"c":117.46,"h":117.8451,"l":116.59,"n":31477,"o":117.73,"t":"2025-07-11T04:00:00Z","v":2098880,"vw":117.358266},{"c":117.93,"h":118.6,"l":116.73,"n":42881,"o":117.45,"t":"2025-07-14T04:00:00Z","v":2684895,"vw":117.767991},{"c":117.1,"h":117.84,"l":115.94,"n":40407,"o":117.53,"t":"2025-07-15T04:00:00Z","v":2431459,"vw":116.950621},{"c":117.79,"h":118.12,"l":116.75,"n":36549,"o":116.99,"t":"2025-07-16T04:00:00Z","v":2160778,"vw":117.739371},{"c":117.46,"h":118.08,"l":116.9999,"n":40193,"o":117.28,"t":"2025-07-17T04:00:00Z","v":2431009,"vw":117.561914},{"c":118.42,"h":119.09,"l":117.25,"n":42285,"o":117.34,"t":"2025-07-18T04:00:00Z","v":2475755,"vw":118.291525},{"c":119.83,"h":120.28,"l":118.45,"n":40377,"o":118.45,"t":"2025-07-21T04:00:00Z","v":2232508,"vw":119.695265},{"c":120.73,"h":121.97,"l":119.9,"n":51848,"o":120.12,"t":"2025-07-22T04:00:00Z","v":3194886,"vw":120.697204},{"c":119.51,"h":120.83,"l":118.9,"n":47736,"o":120.82,"t":"2025-07-23T04:00:00Z","v":3309641,"vw":119.555681},{"c":119.75,"h":120.1,"l":119.21,"n":36768,"o":119.51,"t":"2025-07-24T04:00:00Z","v":2133159,"vw":119.758342},{"c":119.93,"h":120.39,"l":119.59,"n":31488,"o":119.68,"t":"2025-07-25T04:00:00Z","v":2317108,"vw":119.921277},{"c":117.6,"h":119.91,"l":117.45,"n":50970,"o":119.63,"t":"2025-07-28T04:00:00Z","v":2930158,"vw":117.978668},{"c":119.49,"h":119.53,"l":117.69,"n":42529,"o":118.02,"t":"2025-07-29T04:00:00Z","v":2848094,"vw":119.046302},{"c":120.48,"h":121.49,"l":119.25,"n":55569,"o":119.5,"t":"2025-07-30T04:00:00Z","v":3432290,"vw":120.676259},{"c":121.64,"h":121.78,"l":119.5,"n":68725,"o":120.025,"t":"2025-07-31T04:00:00Z","v":5490970,"vw":121.321029},{"c":122.91,"h":123.39,"l":121.6784,"n":75898,"o":122.24,"t":"2025-08-01T04:00:00Z","v":4642885,"vw":122.890954},{"c":124.17,"h":124.51,"l":122.7,"n":59498,"o":123.03,"t":"2025-08-04T04:00:00Z","v":4065988,"vw":124.135825},{"c":124,"h":127.85,"l":123.97,"n":83906,"o":126.97,"t":"2025-08-05T04:00:00Z","v":6746885,"vw":125.456763},{"c":125.21,"h":126.41,"l":124,"n":58705,"o":124.65,"t":"2025-08-06T04:00:00Z","v":3813160,"vw":125.622892},{"c":125.93,"h":126.34,"l":124.7,"n":44874,"o":124.72,"t":"2025-08-07T04:00:00Z","v":2832095,"vw":125.782543},{"c":125.32,"h":126.525,"l":125.175,"n":39849,"o":125.98,"t":"2025-08-08T04:00:00Z","v":2643932,"vw":125.554741},{"c":125.56,"h":125.9599,"l":124.91,"n":39094,"o":125.69,"t":"2025-08-11T04:00:00Z","v":2244825,"vw":125.403784},{"c":124.47,"h":125.58,"l":123.355,"n":50416,"o":125.4,"t":"2025-08-12T04:00:00Z","v":3826797,"vw":124.295924},{"c":125.71,"h":125.755,"l":123.945,"n":41422,"o":124.39,"t":"2025-08-13T04:00:00Z","v":3009338,"vw":125.260843},{"c":124.26,"h":125.7,"l":124,"n":43063,"o":125.7,"t":"2025-08-14T04:00:00Z","v":3410300,"vw":124.574947},{"c":122.45,"h":123.7,"l":121.925,"n":48509,"o":123.515,"t":"2025-08-15T04:00:00Z","v":4024737,"vw":122.550172},{"c":121.46,"h":123,"l":121.333,"n":44296,"o":123,"t":"2025-08-18T04:00:00Z","v":3224705,"vw":121.685916},{"c":123.78,"h":123.82,"l":121.38,"n":35385,"o":121.64,"t":"2025-08-19T04:00:00Z","v":2908354,"vw":123.364744},{"c":124.48,"h":125.95,"l":124.175,"n":52830,"o":124.5,"t":"2025-08-20T04:00:00Z","v":3455774,"vw":124.84251},{"c":124.14,"h":124.92,"l":123.94,"n":38211,"o":124.32,"t":"2025-08-21T04:00:00Z","v":2084681,"vw":124.289352},{"c":124.34,"h":125.25,"l":123.33,"n":39509,"o":124.79,"t":"2025-08-22T04:00:00Z","v":2182882,"vw":124.305698},{"c":123.11,"h":124.2201,"l":122.87,"n":36394,"o":123.95,"t":"2025-08-25T04:00:00Z","v":2454676,"vw":123.263216},{"c":123.28,"h":123.54,"l":122.1,"n":37171,"o":123,"t":"2025-08-26T04:00:00Z","v":3102074,"vw":123.176399},{"c":123.68,"h":123.845,"l":122.76,"n":35791,"o":123.61,"t":"2025-08-27T04:00:00Z","v":2560906,"vw":123.518096},{"c":122.37,"h":123.605,"l":122.25,"n":40257,"o":123.3,"t":"2025-08-28T04:00:00Z","v":2496477,"vw":122.564318},{"c":122.49,"h":123.19,"l":122.11,"n":37164,"o":122.4,"t":"2025-08-29T04:00:00Z","v":2149396,"vw":122.556636},{"c":121.89,"h":122.77,"l":121.3709,"n":44373,"o":122.46,"t":"2025-09-02T04:00:00Z","v":2449073,"vw":121.910517},{"c":121.5,"h":121.89,"l":120.62,"n":37234,"o":121.3,"t":"2025-09-03T04:00:00Z","v":2152198,"vw":121.424156},{"c":120.87,"h":122.45,"l":120.38,"n":54859,"o":122.2,"t":"2025-09-04T04:00:00Z","v":3069900,"vw":120.877997},{"c":120.61,"h":121.48,"l":120.0425,"n":37760,"o":121.31,"t":"2025-09-05T04:00:00Z","v":1980865,"vw":120.562452},{"c":120.17,"h":120.83,"l":119.76,"n":49727,"o":120.4,"t":"2025-09-08T04:00:00Z","v":3069029,"vw":120.231994},{"c":120.38,"h":121.03,"l":119.9,"n":38900,"o":120.25,"t":"2025-09-09T04:00:00Z","v":2182991,"vw":120.49345},{"c":121.35,"h":121.46,"l":120.2,"n":36901,"o":120.41,"t":"2025-09-10T04:00:00Z","v":2104372,"vw":121.06439},{"c":122.11,"h":122.23,"l":120.97,"n":38066,"o":121.36,"t":"2025-09-11T04:00:00Z","v":2177173,"vw":121.835816},{"c":121.95,"h":122.895,"l":121.87,"n":32800,"o":122.08,"t":"2025-09-12T04:00:00Z","v":2136673,"vw":122.183237},{"c":122.37,"h":122.645,"l":121.62,"n":38444,"o":121.65,"t":"2025-09-15T04:00:00Z","v":2202802,"vw":122.274717},{"c":120.25,"h":122.8299,"l":120.2,"n":61333,"o":122.63,"t":"2025-09-16T04:00:00Z","v":4158500,"vw":121.240661},{"c":121.1,"h":121.5,"l":120.27,"n":48000,"o":120.74,"t":"2025-09-17T04:00:00Z","v":2438051,"vw":121.080054},{"c":120.39,"h":121.12,"l":119.69,"n":42414,"o":120.03,"t":"2025-09-18T04:00:00Z","v":2541133,"vw":120.539395},{"c":121.08,"h":121.65,"l":120,"n":37273,"o":120.76,"t":"2025-09-19T04:00:00Z","v":4842197,"vw":120.926882},{"c":121.58,"h":122.01,"l":120.73,"n":38890,"o":121.21,"t":"2025-09-22T04:00:00Z","v":2062227,"vw":121.480935},{"c":123.1,"h":123.24,"l":120.97,"n":40312,"o":121.46,"t":"2025-09-23T04:00:00Z","v":2123695,"vw":122.726873},{"c":123.64,"h":123.95,"l":122.95,"n":38113,"o":123,"t":"2025-09-24T04:00:00Z","v":2173067,"vw":123.536516},{"c":122.32,"h":124.3,"l":122.27,"n":39949,"o":124.11,"t":"2025-09-25T04:00:00Z","v":2285570,"vw":122.69026},{"c":123.02,"h":123.446,"l":122.04,"n":44229,"o":122.14,"t":"2025-09-26T04:00:00Z","v":2644409,"vw":122.833794},{"c":122.8,"h":123.08,"l":121.32,"n":54530,"o":123.05,"t":"2025-09-29T04:00:00Z","v":4210105,"vw":122.539897},{"c":123.75,"h":123.93,"l":122.62,"n":49703,"o":122.98,"t":"2025-09-30T04:00:00Z","v":3719939,"vw":123.605141},{"c":122.39,"h":123.82,"l":122.315,"n":44579,"o":123.56,"t":"2025-10-01T04:00:00Z","v":2489317,"vw":122.753554},{"c":121.57,"h":122.0799,"l":120.94,"n":55803,"o":121.5,"t":"2025-10-02T04:00:00Z","v":3098938,"vw":121.478188},{"c":123.54,"h":123.83,"l":122,"n":52294,"o":122.11,"t":"2025-10-03T04:00:00Z","v":2761899,"vw":123.35689},{"c":124.38,"h":124.46,"l":122.78,"n":40981,"o":123.43,"t":"2025-10-06T04:00:00Z","v":2289408,"vw":124.036995},{"c":125.56,"h":125.95,"l":124.335,"n":45743,"o":124.85,"t":"2025-10-07T04:00:00Z","v":2723359,"vw":125.35271},{"c":125.23,"h":126.32,"l":124.395,"n":35570,"o":126.26,"t":"2025-10-08T04:00:00Z","v":2423176,"vw":125.156505},{"c":124.71,"h":126.09,"l":124.611,"n":31966,"o":125.9,"t":"2025-10-09T04:00:00Z","v":1500935,"vw":124.981576},{"c":127.02,"h":127.27,"l":125.02,"n":49421,"o":125.29,"t":"2025-10-10T04:00:00Z","v":2955425,"vw":126.677129},{"c":126.09,"h":126.95,"l":125.69,"n":37945,"o":126.21,"t":"2025-10-13T04:00:00Z","v":2136591,"vw":126.31036},{"c":127.82,"h":128.49,"l":126.2901,"n":48019,"o":126.91,"t":"2025-10-14T04:00:00Z","v":2713053,"vw":127.70612},{"c":128.67,"h":128.99,"l":127.07,"n":48329,"o":128.18,"t":"2025-10-15T04:00:00Z","v":3023324,"vw":128.603185},{"c":127.4,"h":129.505,"l":127.4,"n":44371,"o":128.84,"t":"2025-10-16T04:00:00Z","v":2785232,"vw":128.14756},{"c":128.53,"h":128.65,"l":127.12,"n":44857,"o":128.17,"t":"2025-10-17T04:00:00Z","v":3120888,"vw":128.080054},{"c":128.94,"h":129.2,"l":127.6901,"n":46068,"o":129,"t":"2025-10-20T04:00:00Z","v":3759458,"vw":128.708119},{"c":128.33,"h":129.5,"l":127.26,"n":42693,"o":129.5,"t":"2025-10-21T04:00:00Z","v":2629062,"vw":128.171242},{"c":129.03,"h":130.03,"l":127.4875,"n":52428,"o":128.55,"t":"2025-10-22T04:00:00Z","v":3143092,"vw":129.11263},{"c":127.26,"h":129.86,"l":127.17,"n":45741,"o":129.86,"t":"2025-10-23T04:00:00Z","v":2530977,"vw":127.656293},{"c":127.37,"h":128.44,"l":126.98,"n":39257,"o":127.3,"t":"2025-10-24T04:00:00Z","v":2175050,"vw":127.534623},{"c":127.49,"h":127.575,"l":126.26,"n":45978,"o":127,"t":"2025-10-27T04:00:00Z","v":2308411,"vw":127.161851},{"c":125.65,"h":127.35,"l":125.38,"n":48948,"o":126.86,"t":"2025-10-28T04:00:00Z","v":3159438,"vw":125.833997},{"c":124.29,"h":126.07,"l":123.815,"n":61492,"o":125.65,"t":"2025-10-29T04:00:00Z","v":3686439,"vw":124.495725},{"c":125.21,"h":125.88,"l":124.38,"n":52990,"o":124.52,"t":"2025-10-30T04:00:00Z","v":2666352,"vw":125.086728},{"c":124.3,"h":124.93,"l":123.75,"n":54799,"o":124.34,"t":"2025-10-31T04:00:00Z","v":2962010,"vw":124.318226},{"c":123.67,"h":124,"l":122.27,"n":56636,"o":123.87,"t":"2025-11-03T05:00:00Z","v":3365837,"vw":123.42247},{"c":123.83,"h":124.5099,"l":123.49,"n":54806,"o":124.34,"t":"2025-11-04T05:00:00Z","v":3169808,"vw":123.849488},{"c":123.77,"h":124.48,"l":123.17,"n":56483,"o":123.79,"t":"2025-11-05T05:00:00Z","v":3822468,"vw":123.736935},{"c":124,"h":124.86,"l":123.4,"n":79471,"o":123.6,"t":"2025-11-06T05:00:00Z","v":4674724,"vw":124.334281},{"c":123.66,"h":125.72,"l":122.41,"n":93576,"o":124.1,"t":"2025-11-07T05:00:00Z","v":5457039,"vw":123.668841},{"c":122.93,"h":123.68,"l":121.835,"n":71483,"o":123.05,"t":"2025-11-10T05:00:00Z","v":4442405,"vw":122.875145},{"c":123.67,"h":124.22,"l":122.313,"n":48833,"o":123.13,"t":"2025-11-11T05:00:00Z","v":3101774,"vw":123.659875},{"c":123.9,"h":124.29,"l":123.43,"n":55194,"o":123.66,"t":"2025-11-12T05:00:00Z","v":3239116,"vw":123.828239},{"c":123.59,"h":124.59,"l":123.1003,"n":56404,"o":123.76,"t":"2025-11-13T05:00:00Z","v":3278003,"vw":123.790365},{"c":122.71,"h":124.2,"l":122.25,"n":63641,"o":123.33,"t":"2025-11-14T05:00:00Z","v":3878344,"vw":122.821715},{"c":125.18,"h":125.21,"l":122.8552,"n":69101,"o":123.33,"t":"2025-11-17T05:00:00Z","v":3879929,"vw":124.543356},{"c":123.8,"h":125.93,"l":123.79,"n":63198,"o":125.65,"t":"2025-11-18T05:00:00Z","v":3774274,"vw":124.289028},{"c":122.23,"h":123.88,"l":121.45,"n":57774,"o":123.88,"t":"2025-11-19T05:00:00Z","v":3410994,"vw":122.285957},{"c":122.54,"h":122.98,"l":121.86,"n":58336,"o":122.28,"t":"2025-11-20T05:00:00Z","v":2639228,"vw":122.525464},{"c":122.8,"h":123.39,"l":121.91,"n":51607,"o":122.94,"t":"2025-11-21T05:00:00Z","v":4407106,"vw":122.817076},{"c":122.09,"h":123.41,"l":121.4,"n":51388,"o":123.07,"t":"2025-11-24T05:00:00Z","v":3442653,"vw":122.181158},{"c":121.93,"h":122.98,"l":121.59,"n":43842,"o":122.26,"t":"2025-11-25T05:00:00Z","v":2835199,"vw":122.032588},{"c":123.43,"h":123.595,"l":121.95,"n":47463,"o":122.41,"t":"2025-11-26T05:00:00Z","v":3374751,"vw":123.108172},{"c":123.94,"h":124.125,"l":123.04,"n":26669,"o":123.15,"t":"2025-11-28T05:00:00Z","v":1439813,"vw":123.814206},{"c":120.75,"h":123.46,"l":120.67,"n":61833,"o":123.21,"t":"2025-12-01T05:00:00Z","v":4050608,"vw":121.306536},{"c":119.69,"h":121.142,"l":119.37,"n":56479,"o":121.1,"t":"2025-12-02T05:00:00Z","v":3554648,"vw":119.780613},{"c":118.62,"h":120.56,"l":118.3699,"n":54907,"o":119.87,"t":"2025-12-03T05:00:00Z","v":3328360,"vw":118.946215},{"c":117.97,"h":119.44,"l":117.84,"n":56358,"o":118.38,"t":"2025-12-04T05:00:00Z","v":3150968,"vw":118.231891},{"c":116.52,"h":118.18,"l":116.4,"n":64070,"o":117.84,"t":"2025-12-05T05:00:00Z","v":3983086,"vw":116.993534},{"c":115.22,"h":116.42,"l":114.13,"n":84815,"o":116.2,"t":"2025-12-08T05:00:00Z","v":5217240,"vw":115.208672},{"c":115.24,"h":116.205,"l":115.05,"n":53719,"o":115.795,"t":"2025-12-09T05:00:00Z","v":2929958,"vw":115.312882},{"c":114,"h":115.4,"l":113.895,"n":56417,"o":115.28,"t":"2025-12-10T05:00:00Z","v":3366712,"vw":114.342235},{"c":114.39,"h":115.5,"l":113.99,"n":54280,"o":114.56,"t":"2025-12-11T05:00:00Z","v":2992545,"vw":114.580525},{"c":115.3,"h":115.35,"l":114.4014,"n":50057,"o":114.5,"t":"2025-12-12T05:00:00Z","v":2955758,"vw":114.992898},{"c":116.73,"h":116.95,"l":115.41,"n":57292,"o":115.81,"t":"2025-12-15T05:00:00Z","v":3797308,"vw":116.395806},{"c":115.59,"h":117.22,"l":115.24,"n":50093,"o":116.98,"t":"2025-12-16T05:00:00Z","v":3222345,"vw":115.794624},{"c":117.43,"h":117.91,"l":115.395,"n":65918,"o":115.47,"t":"2025-12-17T05:00:00Z","v":4436714,"vw":117.218185},{"c":117.55,"h":117.81,"l":116.65,"n":59921,"o":117.34,"t":"2025-12-18T05:00:00Z","v":4610997,"vw":117.514881},{"c":115.56,"h":117.49,"l":115.55,"n":55948,"o":117.43,"t":"2025-12-19T05:00:00Z","v":6898929,"vw":116.499031},{"c":116.3,"h":116.46,"l":115,"n":42277,"o":115.3,"t":"2025-12-22T05:00:00Z","v":2477207,"vw":116.019689},{"c":116.79,"h":117.19,"l":116.12,"n":40017,"o":116.37,"t":"2025-12-23T05:00:00Z","v":3627782,"vw":116.789715},{"c":117.48,"h":117.51,"l":116.82,"n":19232,"o":117.19,"t":"2025-12-24T05:00:00Z","v":1060648,"vw":117.302639},{"c":117.18,"h":117.8,"l":116.7701,"n":27957,"o":117.16,"t":"2025-12-26T05:00:00Z","v":1440329,"vw":117.197962},{"c":117.52,"h":118.03,"l":117.08,"n":39227,"o":117.3,"t":"2025-12-29T05:00:00Z","v":2489135,"vw":117.696426},{"c":117.68,"h":117.94,"l":117.25,"n":35318,"o":117.59,"t":"2025-12-30T05:00:00Z","v":1835231,"vw":117.627715},{"c":117.21,"h":117.8074,"l":117.1,"n":29508,"o":117.7,"t":"2025-12-31T05:00:00Z","v":1973886,"vw":117.335778},{"c":117.44,"h":118.07,"l":116.38,"n":37267,"o":117.18,"t":"2026-01-02T05:00:00Z","v":2619778,"vw":117.419486},{"c":116.81,"h":117,"l":115.1,"n":67551,"o":117,"t":"2026-01-05T05:00:00Z","v":4308481,"vw":116.081008},{"c":117.74,"h":117.91,"l":116.4,"n":50970,"o":116.76,"t":"2026-01-06T05:00:00Z","v":3303698,"vw":117.301735},{"c":116.19,"h":118.3,"l":115.95,"n":59158,"o":118.12,"t":"2026-01-07T05:00:00Z","v":3227807,"vw":116.575375},{"c":117.32,"h":118.6,"l":116.19,"n":54674,"o":116.51,"t":"2026-01-08T05:00:00Z","v":3214131,"vw":117.66907},{"c":116.8,"h":118.26,"l":116.76,"n":52683,"o":117.39,"t":"2026-01-09T05:00:00Z","v":2885014,"vw":117.091296},{"c":116.71,"h":117.49,"l":116.27,"n":51848,"o":116.77,"t":"2026-01-12T05:00:00Z","v":3007805,"vw":116.76865},{"c":117.39,"h":117.56,"l":115.98,"n":53093,"o":116.48,"t":"2026-01-13T05:00:00Z","v":3284132,"vw":117.029202},{"c":118.68,"h":119.29,"l":117.35,"n":68546,"o":117.57,"t":"2026-01-14T05:00:00Z","v":4555065,"vw":118.671501},{"c":118.9,"h":119.41,"l":118.45,"n":58523,"o":118.63,"t":"2026-01-15T05:00:00Z","v":3716377,"vw":118.910916},{"c":119.22,"h":119.4,"l":117.86,"n":65504,"o":118.5,"t":"2026-01-16T05:00:00Z","v":4500069,"vw":119.030417},{"c":119.55,"h":119.6465,"l":118.1,"n":67056,"o":119.07,"t":"2026-01-20T05:00:00Z","v":4595325,"vw":119.328401},{"c":119.37,"h":120.8399,"l":118.455,"n":69308,"o":120.19,"t":"2026-01-21T05:00:00Z","v":4751758,"vw":119.316402},{"c":117.71,"h":119.51,"l":117.62,"n":64921,"o":119.15,"t":"2026-01-22T05:00:00Z","v":3807207,"vw":118.166344},{"c":117.43,"h":117.94,"l":116.25,"n":66217,"o":117.89,"t":"2026-01-23T05:00:00Z","v":4491029,"vw":117.103081},{"c":118.78,"h":119.7,"l":118.0101,"n":58313,"o":118.16,"t":"2026-01-26T05:00:00Z","v":3955560,"vw":118.862862},{"c":120.29,"h":120.32,"l":118.2,"n":62570,"o":118.78,"t":"2026-01-27T05:00:00Z","v":4813167,"vw":119.947991},{"c":120.24,"h":121.1,"l":119.6,"n":65088,"o":120.2,"t":"2026-01-28T05:00:00Z","v":4463690,"vw":120.381},{"c":120.89,"h":121.74,"l":120.29,"n":67877,"o":120.38,"t":"2026-01-29T05:00:00Z","v":4298358,"vw":120.949529},{"c":121.35,"h":121.43,"l":120.1,"n":67560,"o":120.72,"t":"2026-01-30T05:00:00Z","v":5603156,"vw":121.049103},{"c":119.49,"h":122,"l":119.0365,"n":76687,"o":121.46,"t":"2026-02-02T05:00:00Z","v":4272958,"vw":119.817377},{"c":121.67,"h":121.9,"l":119.48,"n":70531,"o":119.48,"t":"2026-02-03T05:00:00Z","v":4169289,"vw":121.379468},{"c":122.21,"h":123.35,"l":121.61,"n":76296,"o":122.44,"t":"2026-02-04T05:00:00Z","v":5679747,"vw":122.631191},{"c":123.41,"h":124.05,"l":122.43,"n":71031,"o":123.025,"t":"2026-02-05T05:00:00Z","v":4224130,"vw":123.291565},{"c":121.86,"h":124.28,"l":121.34,"n":65645,"o":124,"t":"2026-02-06T05:00:00Z","v":4412237,"vw":122.018027},{"c":121.72,"h":122.06,"l":120.78,"n":70176,"o":121.49,"t":"2026-02-09T05:00:00Z","v":4288537,"vw":121.574283},{"c":123.64,"h":124.365,"l":120.46,"n":101304,"o":122.2,"t":"2026-02-10T05:00:00Z","v":6609052,"vw":123.311652},{"c":125.2,"h":125.4,"l":122.92,"n":85827,"o":124.27,"t":"2026-02-11T05:00:00Z","v":5980266,"vw":124.734609},{"c":126.11,"h":128.085,"l":125.31,"n":112413,"o":125.4,"t":"2026-02-12T05:00:00Z","v":7094971,"vw":126.833903},{"c":128.2,"h":128.26,"l":124.975,"n":86679,"o":125.11,"t":"2026-02-13T05:00:00Z","v":5569375,"vw":127.488759},{"c":126.71,"h":129,"l":126.17,"n":71815,"o":128.5,"t":"2026-02-17T05:00:00Z","v":4252985,"vw":127.081808},{"c":125.24,"h":126.9,"l":124.78,"n":68104,"o":126.9,"t":"2026-02-18T05:00:00Z","v":4111677,"vw":125.258055},{"c":126.37,"h":126.76,"l":125.3,"n":64310,"o":125.64,"t":"2026-02-19T05:00:00Z","v":5483566,"vw":126.160576},{"c":126.78,"h":127.31,"l":125.08,"n":72759,"o":127.18,"t":"2026-02-20T05:00:00Z","v":5039572,"vw":126.50867},{"c":127.79,"h":128.61,"l":126.805,"n":73069,"o":126.83,"t":"2026-02-23T05:00:00Z","v":4892717,"vw":127.709545},{"c":128.46,"h":128.565,"l":126.52,"n":65068,"o":127.86,"t":"2026-02-24T05:00:00Z","v":4233316,"vw":127.682671},{"c":128.93,"h":129.17,"l":126.2841,"n":66653,"o":128.08,"t":"2026-02-25T05:00:00Z","v":3855405,"vw":128.240985},{"c":129.23,"h":129.8,"l":128.24,"n":65231,"o":129.27,"t":"2026-02-26T05:00:00Z","v":3739168,"vw":129.280015},{"c":130.85,"h":131.57,"l":129.295,"n":65860,"o":129.87,"t":"2026-02-27T05:00:00Z","v":4692890,"vw":130.825511},{"c":131.63,"h":132.2,"l":130.55,"n":70331,"o":131,"t":"2026-03-02T05:00:00Z","v":5035790,"vw":131.622132},{"c":131.43,"h":132.3,"l":128.49,"n":67862,"o":130.85,"t":"2026-03-03T05:00:00Z","v":3580999,"vw":130.825043},{"c":131.88,"h":132.655,"l":130.56,"n":61702,"o":131.5,"t":"2026-03-04T05:00:00Z","v":3703817,"vw":131.804922},{"c":131.61,"h":131.73,"l":129.53,"n":71666,"o":131.01,"t":"2026-03-05T05:00:00Z","v":4861889,"vw":131.141308},{"c":132.5,"h":132.63,"l":130.23,"n":72870,"o":131.4,"t":"2026-03-06T05:00:00Z","v":5042129,"vw":131.777884},{"c":131.08,"h":132.48,"l":130.54,"n":96111,"o":131.86,"t":"2026-03-09T04:00:00Z","v":7058448,"vw":131.15803},{"c":129.69,"h":130.69,"l":128.55,"n":102413,"o":129.5,"t":"2026-03-10T04:00:00Z","v":8178738,"vw":129.829672},{"c":130.03,"h":130.5,"l":129.155,"n":60187,"o":129.5,"t":"2026-03-11T04:00:00Z","v":4250840,"vw":129.984707},{"c":131.82,"h":133.2,"l":129.96,"n":91228,"o":130,"t":"2026-03-12T04:00:00Z","v":5843546,"vw":132.232798},{"c":133.15,"h":134.12,"l":132.49,"n":80375,"o":132.49,"t":"2026-03-13T04:00:00Z","v":4711322,"vw":133.453774},{"c":133.46,"h":134.27,"l":133.05,"n":71601,"o":133.85,"t":"2026-03-16T04:00:00Z","v":4975454,"vw":133.520503},{"c":132.95,"h":134.49,"l":132.79,"n":55952,"o":134.28,"t":"2026-03-17T04:00:00Z","v":3949958,"vw":133.435911},{"c":130.75,"h":132.635,"l":130.7,"n":58295,"o":132.31,"t":"2026-03-18T04:00:00Z","v":3455807,"vw":131.312858},{"c":129.74,"h":131.41,"l":128.88,"n":83599,"o":130.75,"t":"2026-03-19T04:00:00Z","v":5544176,"vw":129.89809},{"c":126.81,"h":130.54,"l":126.77,"n":77568,"o":130.43,"t":"2026-03-20T04:00:00Z","v":7646071,"vw":127.780278},{"c":127.34,"h":128.115,"l":126.95,"n":70570,"o":127.92,"t":"2026-03-23T04:00:00Z","v":4321884,"vw":127.440567},{"c":127.38,"h":129.089,"l":126.85,"n":61352,"o":126.98,"t":"2026-03-24T04:00:00Z","v":4424745,"vw":128.022784},{"c":128.16,"h":129,"l":127.18,"n":53951,"o":128.2,"t":"2026-03-25T04:00:00Z","v":3370029,"vw":128.371057},{"c":129.38,"h":129.875,"l":127.895,"n":56548,"o":128.33,"t":"2026-03-26T04:00:00Z","v":3183239,"vw":129.202738},{"c":129.99,"h":131.21,"l":129.02,"n":74637,"o":129.55,"t":"2026-03-27T04:00:00Z","v":4798900,"vw":130.322215},{"c":131.71,"h":132.71,"l":131.065,"n":64356,"o":131.45,"t":"2026-03-30T04:00:00Z","v":3970100,"vw":131.903953},{"c":130.94,"h":132.66,"l":129.75,"n":76930,"o":132.66,"t":"2026-03-31T04:00:00Z","v":5377486,"vw":130.681288},{"c":130.9,"h":131.87,"l":129.86,"n":77096,"o":130.43,"t":"2026-04-01T04:00:00Z","v":4316099,"vw":130.736538},{"c":132.22,"h":133.03,"l":130.9,"n":64449,"o":131.9,"t":"2026-04-02T04:00:00Z","v":3721730,"vw":132.280626},{"c":131.41,"h":132.7,"l":131,"n":51350,"o":131.63,"t":"2026-04-06T04:00:00Z","v":2821266,"vw":131.72909},{"c":131.82,"h":132.88,"l":131.15,"n":49534,"o":131.5,"t":"2026-04-07T04:00:00Z","v":2564262,"vw":132.018183},{"c":131.6,"h":131.66,"l":129.46,"n":65330,"o":130.32,"t":"2026-04-08T04:00:00Z","v":3718109,"vw":130.987034},{"c":133,"h":134.13,"l":131.28,"n":60458,"o":131.28,"t":"2026-04-09T04:00:00Z","v":3119841,"vw":133.286885},{"c":131.79,"h":133.52,"l":131.79,"n":48800,"o":132.41,"t":"2026-04-10T04:00:00Z","v":2759948,"vw":132.346443},{"c":130.4,"h":132.12,"l":129.75,"n":68258,"o":131.83,"t":"2026-04-13T04:00:00Z","v":3581238,"vw":130.401244},{"c":129.78,"h":130.1,"l":128.38,"n":45273,"o":129.85,"t":"2026-04-14T04:00:00Z","v":2507672,"vw":129.497208},{"c":127.98,"h":129.25,"l":127.93,"n":54295,"o":129.25,"t":"2026-04-15T04:00:00Z","v":3296304,"vw":128.352704},{"c":128.63,"h":129.0071,"l":127.12,"n":48458,"o":127.73,"t":"2026-04-16T04:00:00Z","v":2713856,"vw":128.169638},{"c":128.03,"h":128.2,"l":125.93,"n":57359,"o":127.51,"t":"2026-04-17T04:00:00Z","v":3463087,"vw":127.36838},{"c":127.86,"h":129.18,"l":127.575,"n":48875,"o":128.13,"t":"2026-04-20T04:00:00Z","v":2711577,"vw":128.229263},{"c":125.67,"h":128.5053,"l":125.64,"n":50006,"o":128.47,"t":"2026-04-21T04:00:00Z","v":2843940,"vw":126.291144},{"c":125.25,"h":127.26,"l":124.9,"n":45602,"o":126.75,"t":"2026-04-22T04:00:00Z","v":3054312,"vw":125.620067},{"c":128.04,"h":128.315,"l":126,"n":48877,"o":126.4,"t":"2026-04-23T04:00:00Z","v":2625828,"vw":127.802565},{"c":127.27,"h":128.245,"l":126.77,"n":45802,"o":127.79,"t":"2026-04-24T04:00:00Z","v":2400867,"vw":127.399439},{"c":127.09,"h":128.34,"l":126.86,"n":42112,"o":127.66,"t":"2026-04-27T04:00:00Z","v":2323687,"vw":127.299232},{"c":127.8,"h":128.6,"l":127.095,"n":40399,"o":128.47,"t":"2026-04-28T04:00:00Z","v":2167877,"vw":127.801955},{"c":126.51,"h":127.94,"l":126.35,"n":43587,"o":127.31,"t":"2026-04-29T04:00:00Z","v":2323104,"vw":126.815186},{"c":129.55,"h":129.84,"l":126.11,"n":62834,"o":127.03,"t":"2026-04-30T04:00:00Z","v":3800658,"vw":129.041676},{"c":128.6,"h":130.7,"l":128.59,"n":51188,"o":129.44,"t":"2026-05-01T04:00:00Z","v":2580240,"vw":129.322652},{"c":127.45,"h":129,"l":126.75,"n":62560,"o":128,"t":"2026-05-04T04:00:00Z","v":3366722,"vw":127.510675},{"c":127.58,"h":129.29,"l":127.56,"n":68853,"o":128.9,"t":"2026-05-05T04:00:00Z","v":3995397,"vw":128.163522},{"c":125.54,"h":127.49,"l":124.995,"n":66704,"o":127.04,"t":"2026-05-06T04:00:00Z","v":5948332,"vw":125.63784},{"c":124.87,"h":125.1,"l":124.05,"n":61225,"o":125,"t":"2026-05-07T04:00:00Z","v":3297759,"vw":124.703383},{"c":124.17,"h":125.69,"l":123.425,"n":48600,"o":125.04,"t":"2026-05-08T04:00:00Z","v":2587449,"vw":124.29512},{"c":124.9,"h":125.36,"l":124.38,"n":42900,"o":124.53,"t":"2026-05-11T04:00:00Z","v":2257657,"vw":124.868147},{"c":125.07,"h":125.83,"l":123.85,"n":53612,"o":125,"t":"2026-05-12T04:00:00Z","v":3339352,"vw":125.097622},{"c":123.9,"h":124.53,"l":122.84,"n":55890,"o":123.99,"t":"2026-05-13T04:00:00Z","v":3405636,"vw":123.880717},{"c":124.31,"h":124.4,"l":123.41,"n":43585,"o":123.9,"t":"2026-05-14T04:00:00Z","v":2484233,"vw":124.006444},{"c":120.95,"h":123.26,"l":120.9,"n":56152,"o":122.95,"t":"2026-05-15T04:00:00Z","v":3833543,"vw":121.5992},{"c":122.84,"h":122.95,"l":121.2,"n":59658,"o":121.8,"t":"2026-05-18T04:00:00Z","v":2866812,"vw":122.30028},{"c":124.56,"h":124.66,"l":122.51,"n":65594,"o":122.81,"t":"2026-05-19T04:00:00Z","v":4382855,"vw":124.101834},{"c":123.81,"h":125.2,"l":123.67,"n":54841,"o":124.7,"t":"2026-05-20T04:00:00Z","v":3989863,"vw":124.22453},{"c":124.66,"h":124.81,"l":123.25,"n":40867,"o":123.68,"t":"2026-05-21T04:00:00Z","v":2207047,"vw":124.458918},{"c":125.67,"h":125.885,"l":124.2201,"n":48371,"o":124.445,"t":"2026-05-22T04:00:00Z","v":2447930,"vw":125.411116},{"c":124.97,"h":125.81,"l":124.95,"n":52592,"o":125.7,"t":"2026-05-26T04:00:00Z","v":2878721,"vw":125.258539},{"c":125.35,"h":125.65,"l":124.12,"n":51732,"o":124.52,"t":"2026-05-27T04:00:00Z","v":3130241,"vw":125.283755},{"c":123.76,"h":125.95,"l":123.65,"n":60370,"o":125.16,"t":"2026-05-28T04:00:00Z","v":3049599,"vw":124.151893},{"c":122.73,"h":124.4221,"l":122.29,"n":57700,"o":123.96,"t":"2026-05-29T04:00:00Z","v":3904599,"vw":122.853231},{"c":119.89,"h":122.16,"l":119.792,"n":62656,"o":121.42,"t":"2026-06-01T04:00:00Z","v":3217728,"vw":120.429335},{"c":121.09,"h":121.24,"l":119.76,"n":55041,"o":120.06,"t":"2026-06-02T04:00:00Z","v":3446419,"vw":120.772927},{"c":121.04,"h":123.47,"l":121,"n":59277,"o":121.34,"t":"2026-06-03T04:00:00Z","v":3500945,"vw":121.660239},{"c":121.82,"h":122.72,"l":120.1,"n":62784,"o":121.58,"t":"2026-06-04T04:00:00Z","v":3483434,"vw":121.421228},{"c":124.22,"h":125.3,"l":122.265,"n":62926,"o":122.5,"t":"2026-06-05T04:00:00Z","v":3364356,"vw":124.204204},{"c":122.05,"h":124.5599,"l":121.9,"n":55245,"o":123.87,"t":"2026-06-08T04:00:00Z","v":3060452,"vw":122.382582},{"c":123.82,"h":124.9,"l":121.61,"n":65747,"o":122.39,"t":"2026-06-09T04:00:00Z","v":3008580,"vw":123.572255},{"c":125.04,"h":125.605,"l":123.45,"n":55503,"o":124.99,"t":"2026-06-10T04:00:00Z","v":2884161,"vw":124.992098},{"c":124.19,"h":126.25,"l":124.08,"n":59270,"o":125.54,"t":"2026-06-11T04:00:00Z","v":3287792,"vw":124.870106},{"c":124.97,"h":125.49,"l":124.23,"n":53167,"o":124.69,"t":"2026-06-12T04:00:00Z","v":2452313,"vw":124.860276},{"c":125.28,"h":126.0175,"l":123.058,"n":55344,"o":124,"t":"2026-06-15T04:00:00Z","v":4020278,"vw":125.266153},{"c":126.06,"h":126.97,"l":125,"n":57459,"o":125.02,"t":"2026-06-16T04:00:00Z","v":3560588,"vw":125.966391},{"c":123.73,"h":125.81,"l":123.01,"n":57740,"o":125.2,"t":"2026-06-17T04:00:00Z","v":3268001,"vw":124.052534},{"c":123.86,"h":125.25,"l":122.83,"n":71706,"o":123,"t":"2026-06-18T04:00:00Z","v":8867533,"vw":123.752594},{"c":123.52,"h":124.72,"l":123.35,"n":55432,"o":123.48,"t":"2026-06-22T04:00:00Z","v":3804216,"vw":123.927734},{"c":125.05,"h":125.58,"l":123.45,"n":62541,"o":124.75,"t":"2026-06-23T04:00:00Z","v":3675135,"vw":125.066532},{"c":126.53,"h":126.54,"l":124.73,"n":64626,"o":125.86,"t":"2026-06-24T04:00:00Z","v":4421058,"vw":125.994579},{"c":127.11,"h":128.16,"l":125.716,"n":56681,"o":126.69,"t":"2026-06-25T04:00:00Z","v":3986499,"vw":127.113711},{"c":128.4,"h":128.48,"l":127.5,"n":62027,"o":127.85,"t":"2026-06-26T04:00:00Z","v":4451495,"vw":128.256665},{"c":128.33,"h":128.65,"l":127.6014,"n":48871,"o":128.27,"t":"2026-06-29T04:00:00Z","v":2819985,"vw":128.220603},{"c":126.58,"h":127.93,"l":126.39,"n":53413,"o":127.65,"t":"2026-06-30T04:00:00Z","v":3883602,"vw":126.942009},{"c":125.77,"h":126.81,"l":125.235,"n":71892,"o":126.58,"t":"2026-07-01T04:00:00Z","v":4259092,"vw":125.825488},{"c":129.6,"h":129.66,"l":126.3,"n":88430,"o":126.5,"t":"2026-07-02T04:00:00Z","v":5124759,"vw":128.184472},{"c":125.97,"h":129.44,"l":125.78,"n":82070,"o":129.17,"t":"2026-07-06T04:00:00Z","v":5759330,"vw":126.500424},{"c":128.22,"h":130.37,"l":126.92,"n":53663,"o":127.45,"t":"2026-07-07T04:00:00Z","v":3417228,"vw":128.578863},{"c":126.79,"h":128.715,"l":126.54,"n":50945,"o":128.25,"t":"2026-07-08T04:00:00Z","v":2571469,"vw":127.222447},{"c":125.26,"h":127.2,"l":124.78,"n":61110,"o":126.52,"t":"2026-07-09T04:00:00Z","v":3808719,"vw":125.392042},{"c":125.48,"h":126.1604,"l":124.69,"n":45665,"o":125.16,"t":"2026-07-10T04:00:00Z","v":2802495,"vw":125.415745},{"c":126.86,"h":127.28,"l":125.5,"n":44999,"o":125.6,"t":"2026-07-13T04:00:00Z","v":2363261,"vw":126.743644},{"c":126.37,"h":127.73,"l":125.88,"n":48462,"o":127.18,"t":"2026-07-14T04:00:00Z","v":2392806,"vw":126.514843},{"c":124.34,"h":126.755,"l":124.1,"n":62651,"o":126.21,"t":"2026-07-15T04:00:00Z","v":3483438,"vw":125.001528},{"c":126.11,"h":126.255,"l":124.35,"n":55965,"o":124.7,"t":"2026-07-16T04:00:00Z","v":3519688,"vw":125.770993},{"c":125.01,"h":129.26,"l":124.66,"n":65046,"o":127.96,"t":"2026-07-17T04:00:00Z","v":4891233,"vw":125.819195},{"c":125.85,"h":127.52,"l":125.01,"n":64784,"o":125.91,"t":"2026-07-20T04:00:00Z","v":4310305,"vw":125.875152},{"c":125.91,"h":125.92,"l":124.62,"n":60978,"o":125.1,"t":"2026-07-21T04:00:00Z","v":4111735,"vw":125.532613},{"c":127.95,"h":127.98,"l":126.45,"n":58418,"o":127.14,"t":"2026-07-22T04:00:00Z","v":3411111,"vw":127.565042},{"c":129.26,"h":129.71,"l":127.56,"n":58525,"o":128.85,"t":"2026-07-23T04:00:00Z","v":3460801,"vw":129.00966},{"c":130.52,"h":131,"l":129.26,"n":50760,"o":129.34,"t":"2026-07-24T04:00:00Z","v":2857533,"vw":130.257268},{"c":128.83,"h":130.87,"l":128.64,"n":51821,"o":129.75,"t":"2026-07-27T04:00:00Z","v":2972517,"vw":129.187954},{"c":129.24,"h":132.645,"l":129.215,"n":56223,"o":129.82,"t":"2026-07-28T04:00:00Z","v":3642627,"vw":130.392217},{"c":129.08,"h":130.29,"l":128.36,"n":67644,"o":129.75,"t":"2026-07-29T04:00:00Z","v":3673118,"vw":129.301562},{"c":126.27,"h":129.295,"l":125.24,"n":79663,"o":129.16,"t":"2026-07-30T04:00:00Z","v":4737896,"vw":126.551061},{"c":125.43,"h":126.38,"l":124.63,"n":69862,"o":125.65,"t":"2026-07-31T04:00:00Z","v":4314214,"vw":125.533603},{"c":124.28,"h":126.01,"l":123.495,"n":82982,"o":125,"t":"2026-08-03T04:00:00Z","v":5077168,"vw":124.435879},{"c":124.27,"h":124.87,"l":121.7991,"n":86010,"o":123.51,"t":"2026-08-04T04:00:00Z","v":5684722,"vw":123.924271},{"c":123.34,"h":124.35,"l":122.37,"n":75816,"o":124.35,"t":"2026-08-05T04:00:00Z","v":6789093,"vw":123.155148},{"c":123.9,"h":125.11,"l":122.59,"n":70814,"o":124.94,"t":"2026-08-06T04:00:00Z","v":5061878,"vw":123.580077},{"c":124.85,"h":125.4,"l":122.34,"n":65025,"o":123,"t":"2026-08-07T04:00:00Z","v":4310676,"vw":124.745141},{"c":121.19,"h":124,"l":120.73,"n":132148,"o":124,"t":"2026-08-10T04:00:00Z","v":11797471,"vw":121.490636},{"c":123.19,"h":123.34,"l":120.865,"n":73997,"o":121.25,"t":"2026-08-11T04:00:00Z","v":7043806,"vw":122.460715},{"c":123.49,"h":123.735,"l":122.5,"n":50675,"o":122.71,"t":"2026-08-12T04:00:00Z","v":3441845,"vw":123.326402},{"c":124.49,"h":124.655,"l":123.62,"n":52555,"o":123.77,"t":"2026-08-13T04:00:00Z","v":3337935,"vw":124.264666},{"c":123.92,"h":124.43,"l":123.01,"n":51648,"o":123.18,"t":"2026-08-14T04:00:00Z","v":4125942,"vw":123.853494},{"c":123.58,"h":124.05,"l":122.855,"n":46366,"o":123.25,"t":"2026-08-17T04:00:00Z","v":2897850,"vw":123.549611},{"c":123.99,"h":125.66,"l":123.91,"n":64559,"o":124.96,"t":"2026-08-18T04:00:00Z","v":5412457,"vw":124.364529},{"c":123.6,"h":125.11,"l":123,"n":51910,"o":124.73,"t":"2026-08-19T04:00:00Z","v":3527014,"vw":123.828515},{"c":122.69,"h":124.28,"l":122.66,"n":53246,"o":123.25,"t":"2026-08-20T04:00:00Z","v":3719181,"vw":123.238484},{"c":119.85,"h":123.04,"l":119.74,"n":68166,"o":122.84,"t":"2026-08-21T04:00:00Z","v":4847468,"vw":120.632877},{"c":121.97,"h":122.21,"l":119.99,"n":59884,"o":120.2,"t":"2026-08-24T04:00:00Z","v":3357632,"vw":121.530187},{"c":121.59,"h":122.2,"l":121.16,"n":38297,"o":121.7,"t":"2026-08-25T04:00:00Z","v":2767159,"vw":121.706473},{"c":121.89,"h":122.5745,"l":121.59,"n":46704,"o":121.6,"t":"2026-08-26T04:00:00Z","v":2745419,"vw":121.975036},{"c":120.84,"h":121.1799,"l":120.1,"n":52326,"o":120.8,"t":"2026-08-27T04:00:00Z","v":3214049,"vw":120.772061},{"c":120.25,"h":121.585,"l":119.72,"n":49743,"o":121.41,"t":"2026-08-28T04:00:00Z","v":2706226,"vw":120.416828},{"c":119.91,"h":120.52,"l":119.0401,"n":55037,"o":119.6,"t":"2026-08-31T04:00:00Z","v":4286861,"vw":119.908513},{"c":120.39,"h":121.25,"l":119.76,"n":58735,"o":120.48,"t":"2026-09-01T04:00:00Z","v":3175996,"vw":120.300909},{"c":120.56,"h":121.06,"l":119.22,"n":61444,"o":120.22,"t":"2026-09-02T04:00:00Z","v":3420204,"vw":120.409188},{"c":121.4,"h":121.98,"l":120.755,"n":52803,"o":120.81,"t":"2026-09-03T04:00:00Z","v":3359066,"vw":121.416793},{"c":120.22,"h":121.429,"l":119.97,"n":46735,"o":120.74,"t":"2026-09-04T04:00:00Z","v":3207542,"vw":120.486019},{"c":121.24,"h":121.62,"l":120,"n":49756,"o":120.21,"t":"2026-09-08T04:00:00Z","v":3463541,"vw":121.167688},{"c":120.43,"h":121.57,"l":119.69,"n":51028,"o":121.57,"t":"2026-09-09T04:00:00Z","v":4080944,"vw":120.403866},{"c":119.37,"h":121.26,"l":119.27,"n":51739,"o":120.98,"t":"2026-09-10T04:00:00Z","v":3271339,"vw":119.707114},{"c":119.42,"h":120.345,"l":118.99,"n":48536,"o":120.26,"t":"2026-09-11T04:00:00Z","v":3034452,"vw":119.482325},{"c":119.02,"h":120.465,"l":118.68,"n":49984,"o":120.05,"t":"2026-09-14T04:00:00Z","v":3581303,"vw":119.023179},{"c":117.77,"h":119.27,"l":117.57,"n":59046,"o":119.14,"t":"2026-09-15T04:00:00Z","v":4597290,"vw":118.004796},{"c":117.76,"h":118.76,"l":117.4556,"n":50310,"o":118.42,"t":"2026-09-16T04:00:00Z","v":3823143,"vw":117.950891},{"c":118.54,"h":118.57,"l":117.53,"n":46389,"o":118.36,"t":"2026-09-17T04:00:00Z","v":4146326,"vw":118.255131},{"c":117.53,"h":118.02,"l":117.035,"n":55472,"o":117.92,"t":"2026-09-18T04:00:00Z","v":8617344,"vw":117.587625},{"c":116.74,"h":118,"l":116.6,"n":54405,"o":117.49,"t":"2026-09-21T04:00:00Z","v":4271837,"vw":116.993961},{"c":116.31,"h":117.01,"l":116.0601,"n":45634,"o":116.49,"t":"2026-09-22T04:00:00Z","v":2777842,"vw":116.459982},{"c":114.17,"h":116.01,"l":114.1012,"n":59046,"o":116,"t":"2026-09-23T04:00:00Z","v":3884737,"vw":114.514077},{"c":113.23,"h":115.03,"l":113.16,"n":60427,"o":114.76,"t":"2026-09-24T04:00:00Z","v":3755299,"vw":113.774561},{"c":113.35,"h":113.61,"l":112.52,"n":65545,"o":113.14,"t":"2026-09-25T04:00:00Z","v":3750622,"vw":113.069902},{"c":113.41,"h":113.845,"l":112.79,"n":62891,"o":113.5,"t":"2026-09-28T04:00:00Z","v":4194244,"vw":113.392742},{"c":114.21,"h":114.44,"l":112.4,"n":72511,"o":112.87,"t":"2026-09-29T04:00:00Z","v":5182987,"vw":113.895303},{"c":114.01,"h":115.025,"l":113.9,"n":61932,"o":114.8,"t":"2026-09-30T04:00:00Z","v":4447568,"vw":114.253144},{"c":113.74,"h":114.01,"l":112.61,"n":75341,"o":113.55,"t":"2026-10-01T04:00:00Z","v":4824741,"vw":113.527459},{"c":114.13,"h":115.17,"l":113.52,"n":64195,"o":114.21,"t":"2026-10-02T04:00:00Z","v":3892560,"vw":114.233524},{"c":113.84,"h":114.31,"l":113.29,"n":63018,"o":114,"t":"2026-10-05T04:00:00Z","v":4228171,"vw":113.858547},{"c":115.66,"h":115.74,"l":114.06,"n":70048,"o":114.43,"t":"2026-10-06T04:00:00Z","v":4947561,"vw":115.052282},{"c":115.5,"h":116.24,"l":115.25,"n":59243,"o":115.9,"t":"2026-10-07T04:00:00Z","v":3989694,"vw":115.635183},{"c":116.84,"h":116.92,"l":114.87,"n":53439,"o":115.6,"t":"2026-10-08T04:00:00Z","v":4255784,"vw":116.335308},{"c":116.65,"h":116.82,"l":116.02,"n":50949,"o":116.26,"t":"2026-10-09T04:00:00Z","v":2807019,"vw":116.531608},{"c":117.69,"h":117.735,"l":116.285,"n":44846,"o":116.76,"t":"2026-10-12T04:00:00Z","v":2790505,"vw":117.507532},{"c":118.19,"h":118.5,"l":116.24,"n":50844,"o":118.25,"t":"2026-10-13T04:00:00Z","v":3500173,"vw":117.831212},{"c":119.64,"h":119.69,"l":117.41,"n":61892,"o":118.02,"t":"2026-10-14T04:00:00Z","v":4668707,"vw":119.080508},{"c":118.88,"h":121.64,"l":118.86,"n":64852,"o":121.64,"t":"2026-10-15T04:00:00Z","v":4794444,"vw":119.658278},{"c":121.47,"h":121.61,"l":119,"n":56550,"o":119.25,"t":"2026-10-16T04:00:00Z","v":3753239,"vw":121.027411},{"c":119.27,"h":121.2,"l":118.95,"n":54671,"o":120.99,"t":"2026-10-19T04:00:00Z","v":3110205,"vw":119.527848},{"c":121.33,"h":121.505,"l":119.6985,"n":50948,"o":120.245,"t":"2026-10-20T04:00:00Z","v":4041360,"vw":121.196394},{"c":120.67,"h":121.74,"l":120.62,"n":51480,"o":121.6,"t":"2026-10-21T04:00:00Z","v":3196508,"vw":120.941139},{"c":125.4,"h":125.48,"l":121.235,"n":75158,"o":121.29,"t":"2026-10-22T04:00:00Z","v":4779107,"vw":124.365451},{"c":124.98,"h":125.87,"l":124.27,"n":54108,"o":125.43,"t":"2026-10-23T04:00:00Z","v":3159558,"vw":124.861086},{"c":124.44,"h":125.5,"l":124.15,"n":49743,"o":124.76,"t":"2026-10-26T04:00:00Z","v":3579496,"vw":124.518175},{"c":124.8,"h":124.839,"l":123.7,"n":39652,"o":124.13,"t":"2026-10-27T04:00:00Z","v":2570248,"vw":124.466891},{"c":123.57,"h":125.03,"l":123.45,"n":49960,"o":124.71,"t":"2026-10-28T04:00:00Z","v":2962880,"vw":124.048504},{"c":125.9,"h":126.07,"l":124.58,"n":56660,"o":125.12,"t":"2026-10-29T04:00:00Z","v":3359695,"vw":125.696765},{"c":127.39,"h":128.09,"l":126.54,"n":76876,"o":127.5,"t":"2026-10-30T04:00:00Z","v":4910430,"vw":127.542226},{"c":128.38,"h":128.76,"l":126.2711,"n":49456,"o":127.02,"t":"2026-11-02T05:00:00Z","v":4035468,"vw":128.01799},{"c":126.51,"h":128.2053,"l":126.265,"n":54863,"o":126.77,"t":"2026-11-03T05:00:00Z","v":3620453,"vw":126.760802},{"c":129.59,"h":130.215,"l":126.93,"n":98418,"o":127.41,"t":"2026-11-04T05:00:00Z","v":6958796,"vw":129.268121},{"c":130.08,"h":132.99,"l":129.8,"n":108871,"o":131.98,"t":"2026-11-05T05:00:00Z","v":8542519,"vw":131.061761},{"c":127.78,"h":129.02,"l":126.72,"n":82622,"o":127.21,"t":"2026-11-06T05:00:00Z","v":5784918,"vw":128.003011},{"c":128.1,"h":129.19,"l":127.26,"n":60927,"o":128.85,"t":"2026-11-09T05:00:00Z","v":6127218,"vw":128.279051},{"c":128.94,"h":129.85,"l":127.14,"n":59924,"o":127.55,"t":"2026-11-10T05:00:00Z","v":5545715,"vw":128.852684},{"c":128.77,"h":128.945,"l":127.7,"n":49534,"o":128.01,"t":"2026-11-11T05:00:00Z","v":3108646,"vw":128.399603},{"c":128.59,"h":129.97,"l":128.49,"n":47347,"o":129.92,"t":"2026-11-12T05:00:00Z","v":3517305,"vw":129.059381},{"c":129.69,"h":129.775,"l":127.94,"n":38019,"o":128,"t":"2026-11-13T05:00:00Z","v":2092245,"vw":129.127806}],"volatilityBars":[{"c":128.02,"h":128.02,"l":128.02,"n":2,"o":128.02,"t":"2026-11-03T13:15:00Z","v":155,"vw":128.02},{"c":128,"h":128,"l":128,"n":4,"o":128,"t":"2026-11-03T13:45:00Z","v":5000,"vw":128},{"c":126.75,"h":126.8615,"l":126.75,"n":2,"o":126.8615,"t":"2026-11-03T14:15:00Z","v":200,"vw":126.80575},{"c":126.4399,"h":128.2053,"l":126.38,"n":2701,"o":126.77,"t":"2026-11-03T14:30:00Z","v":179231,"vw":127.013334},{"c":126.9,"h":127.01,"l":126.42,"n":2107,"o":126.44,"t":"2026-11-03T14:45:00Z","v":88670,"vw":126.715553},{"c":126.62,"h":126.905,"l":126.49,"n":2576,"o":126.905,"t":"2026-11-03T15:00:00Z","v":120112,"vw":126.641706},{"c":127.04,"h":127.04,"l":126.52,"n":1990,"o":126.63,"t":"2026-11-03T15:15:00Z","v":72044,"vw":126.744233},{"c":127.14,"h":127.31,"l":126.96,"n":1644,"o":127.03,"t":"2026-11-03T15:30:00Z","v":64024,"vw":127.125482},{"c":127.23,"h":127.36,"l":127.155,"n":2376,"o":127.17,"t":"2026-11-03T15:45:00Z","v":118173,"vw":127.231694},{"c":127.095,"h":127.25,"l":127,"n":1891,"o":127.19,"t":"2026-11-03T16:00:00Z","v":72005,"vw":127.098078},{"c":127.36,"h":127.38,"l":127.08,"n":1575,"o":127.1,"t":"2026-11-03T16:15:00Z","v":54534,"vw":127.278203},{"c":127.145,"h":127.405,"l":127.145,"n":1883,"o":127.37,"t":"2026-11-03T16:30:00Z","v":69559,"vw":127.309863},{"c":127.02,"h":127.22,"l":127.02,"n":1676,"o":127.13,"t":"2026-11-03T16:45:00Z","v":73451,"vw":127.124933},{"c":126.875,"h":127.03,"l":126.81,"n":1771,"o":127.03,"t":"2026-11-03T17:00:00Z","v":74017,"vw":126.906012},{"c":126.99,"h":127,"l":126.85,"n":1685,"o":126.88,"t":"2026-11-03T17:15:00Z","v":67120,"vw":126.90245},{"c":126.83,"h":127.025,"l":126.785,"n":1287,"o":126.99,"t":"2026-11-03T17:30:00Z","v":58764,"vw":126.898666},{"c":127.14,"h":127.14,"l":126.825,"n":1072,"o":126.84,"t":"2026-11-03T17:45:00Z","v":40718,"vw":126.960771},{"c":127.07,"h":127.12,"l":127.0309,"n":1179,"o":127.11,"t":"2026-11-03T18:00:00Z","v":43635,"vw":127.076637},{"c":127.18,"h":127.23,"l":127.07,"n":1186,"o":127.0799,"t":"2026-11-03T18:15:00Z","v":46820,"vw":127.171345},{"c":127.2,"h":127.27,"l":127.105,"n":1192,"o":127.18,"t":"2026-11-03T18:30:00Z","v":37057,"vw":127.191644},{"c":127.12,"h":127.21,"l":127.07,"n":1429,"o":127.2,"t":"2026-11-03T18:45:00Z","v":45086,"vw":127.142563},{"c":127.19,"h":127.24,"l":127.09,"n":1870,"o":127.11,"t":"2026-11-03T19:00:00Z","v":129267,"vw":127.176899},{"c":127.225,"h":127.31,"l":127.18,"n":1362,"o":127.2,"t":"2026-11-03T19:15:00Z","v":50997,"vw":127.237075},{"c":127.24,"h":127.27,"l":127.19,"n":1474,"o":127.24,"t":"2026-11-03T19:30:00Z","v":44322,"vw":127.233711},{"c":127.0701,"h":127.23,"l":127.07,"n":2416,"o":127.23,"t":"2026-11-03T19:45:00Z","v":113134,"vw":127.14967},{"c":126.86,"h":127.13,"l":126.84,"n":1713,"o":127.1,"t":"2026-11-03T20:00:00Z","v":63228,"vw":126.972936},{"c":126.75,"h":126.895,"l":126.72,"n":2285,"o":126.86,"t":"2026-11-03T20:15:00Z","v":95884,"vw":126.816696},{"c":126.37,"h":126.75,"l":126.265,"n":3508,"o":126.745,"t":"2026-11-03T20:30:00Z","v":152423,"vw":126.449954},{"c":126.51,"h":126.52,"l":126.29,"n":8686,"o":126.36,"t":"2026-11-03T20:45:00Z","v":450420,"vw":126.4118},{"c":126.51,"h":126.52,"l":126.51,"n":90,"o":126.52,"t":"2026-11-03T21:00:00Z","v":912074,"vw":126.510022},{"c":126.51,"h":126.51,"l":126.51,"n":1,"o":126.51,"t":"2026-11-03T21:15:00Z","v":209608,"vw":126.51},{"c":126.21,"h":126.23,"l":126.21,"n":15,"o":126.23,"t":"2026-11-03T21:45:00Z","v":813,"vw":126.222895},{"c":126.21,"h":126.21,"l":126.21,"n":1,"o":126.21,"t":"2026-11-04T00:30:00Z","v":100,"vw":126.21},{"c":126.2,"h":126.2,"l":126.02,"n":27,"o":126.02,"t":"2026-11-04T09:00:00Z","v":859,"vw":126.104286},{"c":127.06,"h":127.1,"l":127.06,"n":38,"o":127.1,"t":"2026-11-04T10:45:00Z","v":765,"vw":127.087138},{"c":127.7,"h":127.7,"l":126.8,"n":16,"o":126.8,"t":"2026-11-04T12:00:00Z","v":1525,"vw":127.591778},{"c":127.44,"h":127.44,"l":127.44,"n":21,"o":127.44,"t":"2026-11-04T13:15:00Z","v":422,"vw":127.44},{"c":127.5,"h":127.58,"l":127,"n":12,"o":127.14,"t":"2026-11-04T13:30:00Z","v":967,"vw":127.317223},{"c":126.8758,"h":127.2,"l":126.8758,"n":3,"o":127.2,"t":"2026-11-04T13:45:00Z","v":566,"vw":127.120993},{"c":127.5,"h":127.5,"l":126.3468,"n":13,"o":127,"t":"2026-11-04T14:15:00Z","v":957,"vw":127.254863},{"c":127.39,"h":128.8,"l":126.93,"n":7173,"o":127.41,"t":"2026-11-04T14:30:00Z","v":544315,"vw":127.811891},{"c":127.8236,"h":128.0375,"l":127.1848,"n":4433,"o":127.465,"t":"2026-11-04T14:45:00Z","v":215164,"vw":127.664307},{"c":127.26,"h":128,"l":127.13,"n":4672,"o":127.76,"t":"2026-11-04T15:00:00Z","v":227452,"vw":127.482742},{"c":127.485,"h":127.785,"l":127.22,"n":3985,"o":127.3,"t":"2026-11-04T15:15:00Z","v":189314,"vw":127.578016},{"c":128.585,"h":128.62,"l":127.39,"n":4457,"o":127.51,"t":"2026-11-04T15:30:00Z","v":266485,"vw":127.829647},{"c":129.695,"h":129.7,"l":128.56,"n":4601,"o":128.57,"t":"2026-11-04T15:45:00Z","v":243859,"vw":129.074478},{"c":129.7,"h":130.125,"l":129.49,"n":5197,"o":129.66,"t":"2026-11-04T16:00:00Z","v":264236,"vw":129.833326},{"c":129.98,"h":129.99,"l":129.335,"n":3740,"o":129.74,"t":"2026-11-04T16:15:00Z","v":192830,"vw":129.695194},{"c":129.38,"h":129.97,"l":129.38,"n":4114,"o":129.97,"t":"2026-11-04T16:30:00Z","v":248835,"vw":129.766683},{"c":129.48,"h":129.49,"l":128.955,"n":2856,"o":129.38,"t":"2026-11-04T16:45:00Z","v":164166,"vw":129.285882},{"c":129.675,"h":129.78,"l":129.47,"n":2872,"o":129.49,"t":"2026-11-04T17:00:00Z","v":145768,"vw":129.651915},{"c":129.645,"h":129.7899,"l":129.57,"n":2494,"o":129.675,"t":"2026-11-04T17:15:00Z","v":118694,"vw":129.67539},{"c":129.715,"h":129.81,"l":129.56,"n":2551,"o":129.64,"t":"2026-11-04T17:30:00Z","v":127047,"vw":129.671947},{"c":129.66,"h":129.85,"l":129.5301,"n":1925,"o":129.72,"t":"2026-11-04T17:45:00Z","v":80216,"vw":129.668606},{"c":129.6329,"h":129.87,"l":129.56,"n":1822,"o":129.68,"t":"2026-11-04T18:00:00Z","v":79174,"vw":129.721315},{"c":129.64,"h":129.715,"l":129.565,"n":1876,"o":129.64,"t":"2026-11-04T18:15:00Z","v":72941,"vw":129.639617},{"c":129.99,"h":129.99,"l":129.63,"n":2238,"o":129.635,"t":"2026-11-04T18:30:00Z","v":112347,"vw":129.826757},{"c":130.07,"h":130.07,"l":129.91,"n":1722,"o":129.98,"t":"2026-11-04T18:45:00Z","v":66712,"vw":129.98659},{"c":129.78,"h":130.1,"l":129.675,"n":2570,"o":130.075,"t":"2026-11-04T19:00:00Z","v":137928,"vw":129.82423},{"c":129.99,"h":130.04,"l":129.69,"n":2214,"o":129.79,"t":"2026-11-04T19:15:00Z","v":118125,"vw":129.918997},{"c":130.11,"h":130.17,"l":129.98,"n":2353,"o":130.01,"t":"2026-11-04T19:30:00Z","v":97911,"vw":130.056199},{"c":130.05,"h":130.215,"l":129.87,"n":2767,"o":130.13,"t":"2026-11-04T19:45:00Z","v":162763,"vw":130.063853},{"c":129.915,"h":130.09,"l":129.79,"n":3307,"o":130.05,"t":"2026-11-04T20:00:00Z","v":149467,"vw":129.918117},{"c":129.845,"h":129.97,"l":129.59,"n":3784,"o":129.92,"t":"2026-11-04T20:15:00Z","v":231374,"vw":129.746465},{"c":129.67,"h":129.845,"l":129.58,"n":4886,"o":129.84,"t":"2026-11-04T20:30:00Z","v":249682,"vw":129.684968},{"c":129.63,"h":129.99,"l":129.585,"n":12971,"o":129.66,"t":"2026-11-04T20:45:00Z","v":761671,"vw":129.722435},{"c":129.59,"h":129.59,"l":129.59,"n":109,"o":129.59,"t":"2026-11-04T21:00:00Z","v":1613583,"vw":129.59},{"c":127.7861,"h":127.7861,"l":127.7861,"n":1,"o":127.7861,"t":"2026-11-04T21:15:00Z","v":106,"vw":127.7861},{"c":129.55,"h":129.55,"l":129.55,"n":2,"o":129.55,"t":"2026-11-04T22:00:00Z","v":119,"vw":129.55},{"c":128.42,"h":128.42,"l":128.4,"n":4,"o":128.4,"t":"2026-11-04T23:00:00Z","v":340,"vw":128.410064},{"c":129.4,"h":129.4,"l":129.4,"n":2,"o":129.4,"t":"2026-11-04T23:15:00Z","v":116,"vw":129.4},{"c":129.42,"h":129.42,"l":129.42,"n":1,"o":129.42,"t":"2026-11-04T23:45:00Z","v":100,"vw":129.42},{"c":131.85,"h":131.85,"l":131.85,"n":1,"o":131.85,"t":"2026-11-05T09:00:00Z","v":100,"vw":131.85},{"c":130.4625,"h":130.4625,"l":130.4625,"n":1,"o":130.4625,"t":"2026-11-05T11:00:00Z","v":100,"vw":130.4625},{"c":131,"h":131,"l":131,"n":1,"o":131,"t":"2026-11-05T11:30:00Z","v":200,"vw":131},{"c":130.5,"h":130.5,"l":130.5,"n":10,"o":130.5,"t":"2026-11-05T12:00:00Z","v":492,"vw":130.5},{"c":130.08,"h":130.2129,"l":130,"n":29,"o":130.08,"t":"2026-11-05T12:15:00Z","v":2491,"vw":130.106499},{"c":130.94,"h":131,"l":130.94,"n":36,"o":131,"t":"2026-11-05T12:45:00Z","v":2412,"vw":130.996721},{"c":131.07,"h":131.07,"l":131.01,"n":4,"o":131.01,"t":"2026-11-05T13:00:00Z","v":202,"vw":131.04},{"c":131.5,"h":131.5,"l":131.5,"n":1,"o":131.5,"t":"2026-11-05T13:15:00Z","v":300,"vw":131.5},{"c":131,"h":131,"l":131,"n":8,"o":131,"t":"2026-11-05T13:45:00Z","v":432,"vw":131},{"c":131.59,"h":131.59,"l":131.16,"n":57,"o":131.2,"t":"2026-11-05T14:15:00Z","v":3692,"vw":131.402148},{"c":132.23,"h":132.24,"l":130.49,"n":5051,"o":131.98,"t":"2026-11-05T14:30:00Z","v":333475,"vw":131.725752},{"c":132.625,"h":132.99,"l":131.94,"n":6151,"o":132.225,"t":"2026-11-05T14:45:00Z","v":402941,"vw":132.415809},{"c":132.75,"h":132.9,"l":131.97,"n":6767,"o":132.595,"t":"2026-11-05T15:00:00Z","v":570137,"vw":132.487197},{"c":132.22,"h":132.7,"l":132.125,"n":6244,"o":132.7,"t":"2026-11-05T15:15:00Z","v":407810,"vw":132.38046},{"c":132.27,"h":132.33,"l":131.74,"n":6550,"o":132.15,"t":"2026-11-05T15:30:00Z","v":448146,"vw":132.023395},{"c":132.87,"h":132.87,"l":132.12,"n":4702,"o":132.31,"t":"2026-11-05T15:45:00Z","v":291198,"vw":132.578265},{"c":132.245,"h":132.88,"l":132.025,"n":4413,"o":132.865,"t":"2026-11-05T16:00:00Z","v":206863,"vw":132.54877},{"c":131.125,"h":132.22,"l":131.01,"n":5204,"o":132.19,"t":"2026-11-05T16:15:00Z","v":405800,"vw":131.510484},{"c":130.74,"h":131.17,"l":130.25,"n":4707,"o":131.125,"t":"2026-11-05T16:30:00Z","v":237776,"vw":130.69663},{"c":130.83,"h":131,"l":130.57,"n":3623,"o":130.755,"t":"2026-11-05T16:45:00Z","v":199582,"vw":130.778307},{"c":130.8395,"h":130.96,"l":130.54,"n":4238,"o":130.81,"t":"2026-11-05T17:00:00Z","v":213389,"vw":130.774494},{"c":130.8,"h":131.04,"l":130.66,"n":3089,"o":130.82,"t":"2026-11-05T17:15:00Z","v":189147,"vw":130.845466},{"c":130.9,"h":131.075,"l":130.71,"n":2764,"o":130.805,"t":"2026-11-05T17:30:00Z","v":196130,"vw":130.923221},{"c":130.92,"h":131.175,"l":130.82,"n":2463,"o":130.905,"t":"2026-11-05T17:45:00Z","v":130330,"vw":130.965113},{"c":130.665,"h":130.96,"l":130.61,"n":2607,"o":130.91,"t":"2026-11-05T18:00:00Z","v":116778,"vw":130.72947},{"c":131.09,"h":131.1299,"l":130.63,"n":2419,"o":130.665,"t":"2026-11-05T18:15:00Z","v":96515,"vw":130.935634},{"c":130.49,"h":131.145,"l":130.41,"n":2512,"o":131.11,"t":"2026-11-05T18:30:00Z","v":128578,"vw":130.69384},{"c":130.3725,"h":130.48,"l":130,"n":2596,"o":130.48,"t":"2026-11-05T18:45:00Z","v":151098,"vw":130.30559},{"c":130.02,"h":130.435,"l":129.865,"n":2782,"o":130.39,"t":"2026-11-05T19:00:00Z","v":131916,"vw":130.108395},{"c":130.035,"h":130.11,"l":129.8,"n":2410,"o":130.04,"t":"2026-11-05T19:15:00Z","v":113106,"vw":129.958958},{"c":129.93,"h":130.22,"l":129.88,"n":2342,"o":130.01,"t":"2026-11-05T19:30:00Z","v":117446,"vw":130.05941},{"c":130.335,"h":130.42,"l":129.84,"n":2248,"o":129.9143,"t":"2026-11-05T19:45:00Z","v":170186,"vw":130.21303},{"c":130.22,"h":130.39,"l":130.14,"n":2051,"o":130.36,"t":"2026-11-05T20:00:00Z","v":96624,"vw":130.231983},{"c":129.98,"h":130.23,"l":129.83,"n":2739,"o":130.225,"t":"2026-11-05T20:15:00Z","v":154386,"vw":130.008837},{"c":130.485,"h":130.485,"l":129.96,"n":3197,"o":129.99,"t":"2026-11-05T20:30:00Z","v":176056,"vw":130.212242},{"c":130.25,"h":130.64,"l":130.2,"n":14175,"o":130.47,"t":"2026-11-05T20:45:00Z","v":889614,"vw":130.432291},{"c":130.08,"h":130.25,"l":130,"n":136,"o":130.25,"t":"2026-11-05T21:00:00Z","v":1671562,"vw":130.07999},{"c":128.8565,"h":129.57,"l":128.8565,"n":3,"o":129.57,"t":"2026-11-05T21:15:00Z","v":321,"vw":129.302438},{"c":130.08,"h":130.08,"l":128.7847,"n":7,"o":128.7847,"t":"2026-11-05T21:30:00Z","v":4524,"vw":130.048471},{"c":130.08,"h":130.08,"l":130.08,"n":1,"o":130.08,"t":"2026-11-05T22:15:00Z","v":1229,"vw":130.08},{"c":130.8,"h":130.8,"l":130.8,"n":1,"o":130.8,"t":"2026-11-05T22:45:00Z","v":100,"vw":130.8},{"c":130.3,"h":130.3,"l":130.3,"n":1,"o":130.3,"t":"2026-11-06T00:15:00Z","v":100,"vw":130.3},{"c":129.88,"h":129.88,"l":129.88,"n":11,"o":129.88,"t":"2026-11-06T00:30:00Z","v":149,"vw":129.88},{"c":130.7,"h":130.7,"l":130.6452,"n":4,"o":130.6452,"t":"2026-11-06T00:45:00Z","v":264,"vw":130.667297},{"c":128,"h":129.14,"l":128,"n":8,"o":128.5,"t":"2026-11-06T09:00:00Z","v":1454,"vw":128.209681},{"c":129.09,"h":129.09,"l":129.09,"n":5,"o":129.09,"t":"2026-11-06T10:45:00Z","v":162,"vw":129.09},{"c":129.14,"h":129.15,"l":129.14,"n":5,"o":129.15,"t":"2026-11-06T11:00:00Z","v":317,"vw":129.144762},{"c":128.17,"h":128.99,"l":128.17,"n":4,"o":128.99,"t":"2026-11-06T11:30:00Z","v":426,"vw":128.534444},{"c":129.15,"h":129.15,"l":129.15,"n":16,"o":129.15,"t":"2026-11-06T12:00:00Z","v":680,"vw":129.15},{"c":128.86,"h":128.88,"l":128.86,"n":4,"o":128.88,"t":"2026-11-06T12:15:00Z","v":230,"vw":128.87},{"c":128.9739,"h":128.9739,"l":128.9739,"n":1,"o":128.9739,"t":"2026-11-06T13:00:00Z","v":1200,"vw":128.9739},{"c":128.59,"h":128.6,"l":128.59,"n":5,"o":128.6,"t":"2026-11-06T13:30:00Z","v":702,"vw":128.592857},{"c":128.19,"h":128.19,"l":128.19,"n":2,"o":128.19,"t":"2026-11-06T14:00:00Z","v":102,"vw":128.19},{"c":127.2,"h":128.85,"l":127.2,"n":33,"o":128.85,"t":"2026-11-06T14:15:00Z","v":1934,"vw":127.501534},{"c":127.29,"h":127.96,"l":126.72,"n":4104,"o":127.21,"t":"2026-11-06T14:30:00Z","v":333596,"vw":127.148574},{"c":127.615,"h":127.76,"l":126.92,"n":3729,"o":127.275,"t":"2026-11-06T14:45:00Z","v":233286,"vw":127.488114},{"c":128.33,"h":128.4,"l":127.57,"n":3635,"o":127.59,"t":"2026-11-06T15:00:00Z","v":226999,"vw":127.900774},{"c":128.61,"h":128.6774,"l":128.21,"n":2961,"o":128.33,"t":"2026-11-06T15:15:00Z","v":156914,"vw":128.474861},{"c":128.41,"h":129.02,"l":128.315,"n":2890,"o":128.61,"t":"2026-11-06T15:30:00Z","v":141879,"vw":128.570387},{"c":128.1561,"h":128.49,"l":128.05,"n":2864,"o":128.41,"t":"2026-11-06T15:45:00Z","v":136574,"vw":128.221692},{"c":128.55,"h":128.73,"l":127.935,"n":2940,"o":128.12,"t":"2026-11-06T16:00:00Z","v":153539,"vw":128.300787},{"c":128.27,"h":128.61,"l":128.17,"n":2630,"o":128.57,"t":"2026-11-06T16:15:00Z","v":124763,"vw":128.395265},{"c":128.09,"h":128.3,"l":128.025,"n":2602,"o":128.26,"t":"2026-11-06T16:30:00Z","v":116247,"vw":128.18295},{"c":128.14,"h":128.22,"l":128.01,"n":2830,"o":128.115,"t":"2026-11-06T16:45:00Z","v":120497,"vw":128.080499},{"c":128.29,"h":128.365,"l":128.105,"n":2492,"o":128.135,"t":"2026-11-06T17:00:00Z","v":116931,"vw":128.20683},{"c":128.22,"h":128.3,"l":128.12,"n":2226,"o":128.3,"t":"2026-11-06T17:15:00Z","v":94838,"vw":128.223673},{"c":128.37,"h":128.38,"l":128.16,"n":2380,"o":128.215,"t":"2026-11-06T17:30:00Z","v":90782,"vw":128.263914},{"c":128.37,"h":128.535,"l":128.37,"n":2159,"o":128.38,"t":"2026-11-06T17:45:00Z","v":97657,"vw":128.43022},{"c":128.52,"h":128.62,"l":128.355,"n":2331,"o":128.38,"t":"2026-11-06T18:00:00Z","v":112568,"vw":128.513642},{"c":128.61,"h":128.65,"l":128.49,"n":2038,"o":128.52,"t":"2026-11-06T18:15:00Z","v":76915,"vw":128.574912},{"c":128.531,"h":128.64,"l":128.44,"n":2233,"o":128.63,"t":"2026-11-06T18:30:00Z","v":89348,"vw":128.541756},{"c":128.52,"h":128.65,"l":128.47,"n":2187,"o":128.57,"t":"2026-11-06T18:45:00Z","v":79809,"vw":128.57301},{"c":128.3817,"h":128.5175,"l":128.32,"n":1997,"o":128.51,"t":"2026-11-06T19:00:00Z","v":74147,"vw":128.411061},{"c":128.44,"h":128.46,"l":128.265,"n":2415,"o":128.36,"t":"2026-11-06T19:15:00Z","v":98269,"vw":128.368476},{"c":128.41,"h":128.535,"l":128.34,"n":2399,"o":128.44,"t":"2026-11-06T19:30:00Z","v":98413,"vw":128.426153},{"c":128.275,"h":128.4231,"l":128.21,"n":2595,"o":128.39,"t":"2026-11-06T19:45:00Z","v":109681,"vw":128.328791},{"c":128.31,"h":128.55,"l":128.233,"n":3330,"o":128.31,"t":"2026-11-06T20:00:00Z","v":162588,"vw":128.396014},{"c":128.3361,"h":128.48,"l":128.14,"n":3210,"o":128.32,"t":"2026-11-06T20:15:00Z","v":152153,"vw":128.301299},{"c":128.43,"h":128.43,"l":128.145,"n":4036,"o":128.33,"t":"2026-11-06T20:30:00Z","v":183405,"vw":128.263956},{"c":127.79,"h":128.5,"l":127.75,"n":12783,"o":128.43,"t":"2026-11-06T20:45:00Z","v":799719,"vw":128.017162},{"c":127.78,"h":127.82,"l":127.78,"n":109,"o":127.82,"t":"2026-11-06T21:00:00Z","v":1213934,"vw":127.780008},{"c":128.5,"h":128.53,"l":128.0874,"n":151,"o":128.52,"t":"2026-11-06T21:15:00Z","v":9691,"vw":128.500743},{"c":127.78,"h":128.5,"l":127.78,"n":8,"o":128.5,"t":"2026-11-06T21:30:00Z","v":10183,"vw":127.80994},{"c":128.88,"h":128.88,"l":128.74,"n":12,"o":128.75,"t":"2026-11-06T21:45:00Z","v":3947,"vw":128.790642},{"c":128.84,"h":128.84,"l":128.84,"n":1,"o":128.84,"t":"2026-11-06T23:30:00Z","v":100,"vw":128.84},{"c":128.96,"h":128.96,"l":128.96,"n":1,"o":128.96,"t":"2026-11-06T23:45:00Z","v":100,"vw":128.96},{"c":128.55,"h":128.59,"l":128.55,"n":20,"o":128.59,"t":"2026-11-07T00:00:00Z","v":1100,"vw":128.576667},{"c":127.8,"h":127.8,"l":127.8,"n":2,"o":127.8,"t":"2026-11-09T09:00:00Z","v":208,"vw":127.8},{"c":128.963,"h":128.963,"l":128.963,"n":1,"o":128.963,"t":"2026-11-09T13:30:00Z","v":500,"vw":128.963},{"c":128.6,"h":129.1191,"l":128.6,"n":43,"o":128.95,"t":"2026-11-09T13:45:00Z","v":10620,"vw":128.978024},{"c":128.99,"h":128.99,"l":128.66,"n":14,"o":128.66,"t":"2026-11-09T14:15:00Z","v":600,"vw":128.7425},{"c":127.91,"h":129.33,"l":127.63,"n":2400,"o":129.33,"t":"2026-11-09T14:30:00Z","v":176987,"vw":128.325446},{"c":127.71,"h":128.15,"l":127.55,"n":2061,"o":127.86,"t":"2026-11-09T14:45:00Z","v":105774,"vw":127.774579},{"c":127.58,"h":128.1499,"l":127.495,"n":2267,"o":127.76,"t":"2026-11-09T15:00:00Z","v":133377,"vw":127.870815},{"c":127.54,"h":127.75,"l":127.46,"n":2051,"o":127.6,"t":"2026-11-09T15:15:00Z","v":80013,"vw":127.571402},{"c":127.72,"h":127.835,"l":127.26,"n":2244,"o":127.52,"t":"2026-11-09T15:30:00Z","v":122834,"vw":127.577959},{"c":127.76,"h":127.965,"l":127.7,"n":2173,"o":127.75,"t":"2026-11-09T15:45:00Z","v":118603,"vw":127.832427},{"c":127.93,"h":128.01,"l":127.6,"n":1990,"o":127.73,"t":"2026-11-09T16:00:00Z","v":85315,"vw":127.839314},{"c":128.43,"h":128.44,"l":127.92,"n":1489,"o":127.93,"t":"2026-11-09T16:15:00Z","v":76644,"vw":128.232181},{"c":128.47,"h":128.55,"l":128.36,"n":1562,"o":128.42,"t":"2026-11-09T16:30:00Z","v":83672,"vw":128.445525},{"c":128.2,"h":128.51,"l":128.16,"n":1994,"o":128.47,"t":"2026-11-09T16:45:00Z","v":61921,"vw":128.281617},{"c":128.345,"h":128.37,"l":128.165,"n":1403,"o":128.215,"t":"2026-11-09T17:00:00Z","v":61192,"vw":128.286252},{"c":128.345,"h":128.37,"l":128.24,"n":1389,"o":128.33,"t":"2026-11-09T17:15:00Z","v":47186,"vw":128.319747},{"c":128.62,"h":128.64,"l":128.33,"n":1168,"o":128.33,"t":"2026-11-09T17:30:00Z","v":41168,"vw":128.51386},{"c":128.74,"h":128.76,"l":128.53,"n":1306,"o":128.62,"t":"2026-11-09T17:45:00Z","v":76719,"vw":128.637381},{"c":128.95,"h":128.96,"l":128.75,"n":1381,"o":128.76,"t":"2026-11-09T18:00:00Z","v":47440,"vw":128.848665},{"c":129.01,"h":129.19,"l":128.92,"n":1950,"o":128.945,"t":"2026-11-09T18:15:00Z","v":126298,"vw":129.078357},{"c":128.99,"h":129.185,"l":128.855,"n":1917,"o":129.02,"t":"2026-11-09T18:30:00Z","v":106461,"vw":129.046054},{"c":129.12,"h":129.15,"l":128.96,"n":2200,"o":128.99,"t":"2026-11-09T18:45:00Z","v":107197,"vw":129.064247},{"c":129.11,"h":129.16,"l":129,"n":1746,"o":129.12,"t":"2026-11-09T19:00:00Z","v":71654,"vw":129.105479},{"c":129.03,"h":129.15,"l":129.015,"n":1362,"o":129.13,"t":"2026-11-09T19:15:00Z","v":61637,"vw":129.068577},{"c":128.915,"h":129.11,"l":128.835,"n":2124,"o":129.03,"t":"2026-11-09T19:30:00Z","v":121258,"vw":128.959611},{"c":128.835,"h":129,"l":128.74,"n":1700,"o":128.912,"t":"2026-11-09T19:45:00Z","v":56932,"vw":128.865638},{"c":128.84,"h":128.9699,"l":128.78,"n":1936,"o":128.84,"t":"2026-11-09T20:00:00Z","v":149070,"vw":128.883736},{"c":128.78,"h":129.01,"l":128.765,"n":3392,"o":128.86,"t":"2026-11-09T20:15:00Z","v":246825,"vw":128.897378},{"c":128.415,"h":128.8,"l":128.4,"n":3155,"o":128.795,"t":"2026-11-09T20:30:00Z","v":161529,"vw":128.581866},{"c":128.08,"h":128.6,"l":128.07,"n":12070,"o":128.4,"t":"2026-11-09T20:45:00Z","v":823290,"vw":128.324377},{"c":128.1,"h":129.4,"l":128.1,"n":190,"o":128.1,"t":"2026-11-09T21:00:00Z","v":2758141,"vw":128.101732},{"c":128.1,"h":128.1,"l":128.1,"n":1,"o":128.1,"t":"2026-11-09T21:30:00Z","v":3968,"vw":128.1},{"c":128.39,"h":128.39,"l":128.39,"n":13,"o":128.39,"t":"2026-11-10T09:00:00Z","v":193,"vw":128.39},{"c":129,"h":129,"l":129,"n":3,"o":129,"t":"2026-11-10T12:00:00Z","v":300,"vw":129},{"c":128.2468,"h":128.2468,"l":128.2468,"n":1,"o":128.2468,"t":"2026-11-10T12:30:00Z","v":400,"vw":128.2468},{"c":127.98,"h":128.24,"l":127.84,"n":44,"o":128.24,"t":"2026-11-10T14:00:00Z","v":1443,"vw":127.999737},{"c":127.68,"h":128.45,"l":127.23,"n":1996,"o":127.55,"t":"2026-11-10T14:30:00Z","v":123453,"vw":127.778982},{"c":127.43,"h":127.95,"l":127.27,"n":1793,"o":127.69,"t":"2026-11-10T14:45:00Z","v":90722,"vw":127.625737},{"c":127.64,"h":127.9,"l":127.14,"n":2325,"o":127.38,"t":"2026-11-10T15:00:00Z","v":123464,"vw":127.462053},{"c":127.895,"h":127.92,"l":127.59,"n":2090,"o":127.67,"t":"2026-11-10T15:15:00Z","v":102834,"vw":127.787682},{"c":128.02,"h":128.11,"l":127.79,"n":1971,"o":127.9,"t":"2026-11-10T15:30:00Z","v":90475,"vw":127.937155},{"c":128.485,"h":128.6,"l":128,"n":2207,"o":128.02,"t":"2026-11-10T15:45:00Z","v":119104,"vw":128.367708},{"c":128.49,"h":128.57,"l":128.37,"n":1696,"o":128.485,"t":"2026-11-10T16:00:00Z","v":71063,"vw":128.468291},{"c":128.6,"h":128.63,"l":128.28,"n":1753,"o":128.49,"t":"2026-11-10T16:15:00Z","v":68979,"vw":128.451225},{"c":128.795,"h":128.8,"l":128.55,"n":1464,"o":128.6,"t":"2026-11-10T16:30:00Z","v":59355,"vw":128.675872},{"c":129.105,"h":129.125,"l":128.79,"n":1828,"o":128.79,"t":"2026-11-10T16:45:00Z","v":104934,"vw":128.969268},{"c":129.28,"h":129.41,"l":129.03,"n":1893,"o":129.09,"t":"2026-11-10T17:00:00Z","v":100809,"vw":129.25116},{"c":129.52,"h":129.54,"l":129.27,"n":1889,"o":129.3,"t":"2026-11-10T17:15:00Z","v":84810,"vw":129.401683},{"c":129.74,"h":129.85,"l":129.435,"n":2305,"o":129.51,"t":"2026-11-10T17:30:00Z","v":127231,"vw":129.69013},{"c":129.31,"h":129.77,"l":129.155,"n":3404,"o":129.74,"t":"2026-11-10T17:45:00Z","v":299336,"vw":129.343602},{"c":129.13,"h":129.315,"l":129.12,"n":1479,"o":129.315,"t":"2026-11-10T18:00:00Z","v":62439,"vw":129.23683},{"c":129.145,"h":129.23,"l":129.06,"n":2582,"o":129.135,"t":"2026-11-10T18:15:00Z","v":194426,"vw":129.134322},{"c":129.07,"h":129.21,"l":129.04,"n":1899,"o":129.14,"t":"2026-11-10T18:30:00Z","v":102781,"vw":129.154211},{"c":129.09,"h":129.15,"l":129,"n":1647,"o":129.07,"t":"2026-11-10T18:45:00Z","v":81512,"vw":129.085942},{"c":128.85,"h":129.1,"l":128.78,"n":1792,"o":129.1,"t":"2026-11-10T19:00:00Z","v":116535,"vw":128.870476},{"c":128.85,"h":128.93,"l":128.8,"n":1675,"o":128.845,"t":"2026-11-10T19:15:00Z","v":78363,"vw":128.858067},{"c":128.92,"h":128.925,"l":128.81,"n":1494,"o":128.87,"t":"2026-11-10T19:30:00Z","v":52686,"vw":128.859544},{"c":129.01,"h":129.01,"l":128.84,"n":2360,"o":128.935,"t":"2026-11-10T19:45:00Z","v":162262,"vw":128.969439},{"c":129.02,"h":129.14,"l":128.96,"n":2655,"o":129,"t":"2026-11-10T20:00:00Z","v":357854,"vw":129.020294},{"c":128.85,"h":129.02,"l":128.84,"n":2119,"o":129.02,"t":"2026-11-10T20:15:00Z","v":118806,"vw":128.919332},{"c":128.77,"h":128.88,"l":128.675,"n":3874,"o":128.87,"t":"2026-11-10T20:30:00Z","v":308144,"vw":128.774393},{"c":128.93,"h":129.07,"l":128.72,"n":7349,"o":128.75,"t":"2026-11-10T20:45:00Z","v":533520,"vw":128.900497},{"c":128.94,"h":128.94,"l":128.94,"n":118,"o":128.94,"t":"2026-11-10T21:00:00Z","v":1739006,"vw":128.94},{"c":129.6633,"h":129.6633,"l":129.6633,"n":1,"o":129.6633,"t":"2026-11-10T22:30:00Z","v":100,"vw":129.6633},{"c":129.6063,"h":129.6063,"l":129.6063,"n":1,"o":129.6063,"t":"2026-11-11T12:45:00Z","v":160,"vw":129.6063},{"c":127.6894,"h":127.6894,"l":127.6894,"n":1,"o":127.6894,"t":"2026-11-11T13:15:00Z","v":193,"vw":127.6894},{"c":128.575,"h":128.665,"l":127.92,"n":2023,"o":128.01,"t":"2026-11-11T14:30:00Z","v":144879,"vw":128.253888},{"c":128.32,"h":128.72,"l":128.25,"n":1617,"o":128.62,"t":"2026-11-11T14:45:00Z","v":83681,"vw":128.441626},{"c":128.165,"h":128.46,"l":128.035,"n":1635,"o":128.29,"t":"2026-11-11T15:00:00Z","v":89019,"vw":128.227658},{"c":128,"h":128.22,"l":127.81,"n":2161,"o":128.165,"t":"2026-11-11T15:15:00Z","v":127237,"vw":127.998017},{"c":128.055,"h":128.13,"l":127.95,"n":1750,"o":128.025,"t":"2026-11-11T15:30:00Z","v":89210,"vw":128.04511},{"c":127.88,"h":128.145,"l":127.88,"n":1689,"o":128.04,"t":"2026-11-11T15:45:00Z","v":95481,"vw":128.034399},{"c":128.04,"h":128.1,"l":127.9,"n":1749,"o":127.905,"t":"2026-11-11T16:00:00Z","v":81867,"vw":127.991256},{"c":127.895,"h":128.1099,"l":127.87,"n":1697,"o":128.035,"t":"2026-11-11T16:15:00Z","v":64570,"vw":127.984402},{"c":127.97,"h":128,"l":127.845,"n":1651,"o":127.89,"t":"2026-11-11T16:30:00Z","v":69072,"vw":127.914905},{"c":127.815,"h":127.97,"l":127.76,"n":1476,"o":127.97,"t":"2026-11-11T16:45:00Z","v":53893,"vw":127.855162},{"c":127.81,"h":128.0107,"l":127.8,"n":1650,"o":127.83,"t":"2026-11-11T17:00:00Z","v":76676,"vw":127.936706},{"c":127.74,"h":127.84,"l":127.73,"n":1639,"o":127.82,"t":"2026-11-11T17:15:00Z","v":75674,"vw":127.803833},{"c":128.06,"h":128.06,"l":127.7,"n":1520,"o":127.75,"t":"2026-11-11T17:30:00Z","v":62051,"vw":127.838335},{"c":128.085,"h":128.1,"l":127.99,"n":1362,"o":128.04,"t":"2026-11-11T17:45:00Z","v":41596,"vw":128.051958},{"c":128.0601,"h":128.155,"l":128.06,"n":1278,"o":128.1,"t":"2026-11-11T18:00:00Z","v":39033,"vw":128.11294},{"c":128.005,"h":128.11,"l":128,"n":1503,"o":128.065,"t":"2026-11-11T18:15:00Z","v":44182,"vw":128.053104},{"c":128.06,"h":128.08,"l":128.005,"n":1425,"o":128.005,"t":"2026-11-11T18:30:00Z","v":42893,"vw":128.043547},{"c":128.165,"h":128.23,"l":127.99,"n":1548,"o":128.06,"t":"2026-11-11T18:45:00Z","v":58094,"vw":128.109578},{"c":128.15,"h":128.2,"l":128.05,"n":1610,"o":128.17,"t":"2026-11-11T19:00:00Z","v":57555,"vw":128.13028},{"c":128.265,"h":128.35,"l":128.115,"n":1507,"o":128.155,"t":"2026-11-11T19:15:00Z","v":54824,"vw":128.223689},{"c":128.44,"h":128.445,"l":128.27,"n":1487,"o":128.27,"t":"2026-11-11T19:30:00Z","v":56474,"vw":128.380939},{"c":128.4,"h":128.435,"l":128.345,"n":1471,"o":128.435,"t":"2026-11-11T19:45:00Z","v":45539,"vw":128.383719},{"c":128.585,"h":128.63,"l":128.41,"n":1644,"o":128.41,"t":"2026-11-11T20:00:00Z","v":54491,"vw":128.538747},{"c":128.83,"h":128.85,"l":128.58,"n":2078,"o":128.585,"t":"2026-11-11T20:15:00Z","v":165992,"vw":128.709283},{"c":128.75,"h":128.945,"l":128.73,"n":2778,"o":128.825,"t":"2026-11-11T20:30:00Z","v":134223,"vw":128.848844},{"c":128.76,"h":128.85,"l":128.59,"n":7064,"o":128.73,"t":"2026-11-11T20:45:00Z","v":408641,"vw":128.727245},{"c":128.77,"h":128.78,"l":128.77,"n":96,"o":128.77,"t":"2026-11-11T21:00:00Z","v":537142,"vw":128.770002},{"c":128.77,"h":128.77,"l":128.77,"n":1,"o":128.77,"t":"2026-11-11T21:15:00Z","v":12150,"vw":128.77},{"c":128.77,"h":128.77,"l":128.77,"n":1,"o":128.77,"t":"2026-11-11T21:45:00Z","v":14039,"vw":128.77},{"c":129.34,"h":129.34,"l":129.21,"n":6,"o":129.21,"t":"2026-11-11T22:30:00Z","v":412,"vw":129.262717},{"c":129.8,"h":129.8,"l":129.2,"n":13,"o":129.2,"t":"2026-11-11T23:00:00Z","v":603,"vw":129.634783},{"c":129.2,"h":129.2,"l":129.2,"n":2,"o":129.2,"t":"2026-11-11T23:30:00Z","v":390,"vw":129.2},{"c":129.3469,"h":129.5478,"l":129.05,"n":7,"o":129.05,"t":"2026-11-12T12:00:00Z","v":526,"vw":129.353656},{"c":129.59,"h":129.59,"l":129.59,"n":8,"o":129.59,"t":"2026-11-12T14:00:00Z","v":457,"vw":129.59},{"c":129.52,"h":129.71,"l":129.52,"n":4,"o":129.71,"t":"2026-11-12T14:15:00Z","v":328,"vw":129.623636},{"c":129.565,"h":129.97,"l":129.0601,"n":1717,"o":129.92,"t":"2026-11-12T14:30:00Z","v":144117,"vw":129.657382},{"c":129.04,"h":129.74,"l":129.03,"n":1552,"o":129.56,"t":"2026-11-12T14:45:00Z","v":89297,"vw":129.444062},{"c":129.44,"h":129.745,"l":128.99,"n":1371,"o":129.02,"t":"2026-11-12T15:00:00Z","v":65648,"vw":129.447116},{"c":129.485,"h":129.5,"l":129.18,"n":1575,"o":129.42,"t":"2026-11-12T15:15:00Z","v":70051,"vw":129.293119},{"c":129.65,"h":129.805,"l":129.52,"n":1296,"o":129.52,"t":"2026-11-12T15:30:00Z","v":55237,"vw":129.697},{"c":129.285,"h":129.755,"l":129.195,"n":1319,"o":129.64,"t":"2026-11-12T15:45:00Z","v":40034,"vw":129.466495},{"c":129.21,"h":129.53,"l":129.0701,"n":1271,"o":129.26,"t":"2026-11-12T16:00:00Z","v":71754,"vw":129.279794},{"c":129.15,"h":129.285,"l":128.995,"n":1047,"o":129.21,"t":"2026-11-12T16:15:00Z","v":33573,"vw":129.172828},{"c":129.39,"h":129.4,"l":129.145,"n":991,"o":129.145,"t":"2026-11-12T16:30:00Z","v":31816,"vw":129.270468},{"c":129.39,"h":129.505,"l":129.3109,"n":976,"o":129.39,"t":"2026-11-12T16:45:00Z","v":35336,"vw":129.392848},{"c":129.57,"h":129.633,"l":129.385,"n":941,"o":129.42,"t":"2026-11-12T17:00:00Z","v":41042,"vw":129.52512},{"c":129.525,"h":129.63,"l":129.47,"n":1088,"o":129.57,"t":"2026-11-12T17:15:00Z","v":37660,"vw":129.56169},{"c":129.13,"h":129.545,"l":129.05,"n":1126,"o":129.525,"t":"2026-11-12T17:30:00Z","v":50800,"vw":129.296124},{"c":129.135,"h":129.18,"l":129.04,"n":951,"o":129.12,"t":"2026-11-12T17:45:00Z","v":32550,"vw":129.117934},{"c":129.04,"h":129.24,"l":129,"n":1478,"o":129.11,"t":"2026-11-12T18:00:00Z","v":56526,"vw":129.088898},{"c":129.32,"h":129.32,"l":129.025,"n":1279,"o":129.04,"t":"2026-11-12T18:15:00Z","v":70191,"vw":129.133858},{"c":129.28,"h":129.37,"l":129.215,"n":1966,"o":129.31,"t":"2026-11-12T18:30:00Z","v":303715,"vw":129.278528},{"c":129.575,"h":129.625,"l":129.29,"n":1653,"o":129.3,"t":"2026-11-12T18:45:00Z","v":156370,"vw":129.49053},{"c":129.505,"h":129.72,"l":129.49,"n":1653,"o":129.6,"t":"2026-11-12T19:00:00Z","v":99395,"vw":129.589571},{"c":129.38,"h":129.56,"l":129.34,"n":1502,"o":129.51,"t":"2026-11-12T19:15:00Z","v":86632,"vw":129.464023},{"c":129.39,"h":129.46,"l":129.34,"n":1717,"o":129.385,"t":"2026-11-12T19:30:00Z","v":72126,"vw":129.41216},{"c":129.29,"h":129.42,"l":129.14,"n":1651,"o":129.41,"t":"2026-11-12T19:45:00Z","v":75566,"vw":129.293753},{"c":129.155,"h":129.385,"l":129.065,"n":2011,"o":129.285,"t":"2026-11-12T20:00:00Z","v":93974,"vw":129.210508},{"c":129.24,"h":129.25,"l":129.02,"n":2944,"o":129.155,"t":"2026-11-12T20:15:00Z","v":199329,"vw":129.135367},{"c":129.04,"h":129.29,"l":128.92,"n":3503,"o":129.24,"t":"2026-11-12T20:30:00Z","v":202499,"vw":129.088586},{"c":128.6,"h":129.06,"l":128.49,"n":8262,"o":129.04,"t":"2026-11-12T20:45:00Z","v":576756,"vw":128.686172},{"c":128.59,"h":128.59,"l":128.59,"n":72,"o":128.59,"t":"2026-11-12T21:00:00Z","v":666667,"vw":128.59},{"c":128.59,"h":128.59,"l":128.59,"n":1,"o":128.59,"t":"2026-11-12T21:15:00Z","v":5850,"vw":128.59},{"c":128.64,"h":128.64,"l":128.64,"n":1,"o":128.64,"t":"2026-11-12T21:30:00Z","v":100,"vw":128.64},{"c":128.7,"h":128.85,"l":128.7,"n":36,"o":128.85,"t":"2026-11-12T22:45:00Z","v":1125,"vw":128.784641},{"c":128.73,"h":128.88,"l":128.73,"n":2,"o":128.88,"t":"2026-11-13T00:15:00Z","v":1300,"vw":128.799231},{"c":127.65,"h":127.65,"l":127.65,"n":1,"o":127.65,"t":"2026-11-13T10:15:00Z","v":100,"vw":127.65},{"c":127.58,"h":127.64,"l":127.29,"n":14,"o":127.29,"t":"2026-11-13T12:00:00Z","v":2458,"vw":127.505569},{"c":127.8496,"h":127.8496,"l":127.8496,"n":1,"o":127.8496,"t":"2026-11-13T12:45:00Z","v":100,"vw":127.8496},{"c":127.84,"h":127.88,"l":127.84,"n":9,"o":127.88,"t":"2026-11-13T13:15:00Z","v":1610,"vw":127.855529},{"c":127.75,"h":127.75,"l":127.75,"n":1,"o":127.75,"t":"2026-11-13T13:30:00Z","v":12500,"vw":127.75},{"c":128.53,"h":128.59,"l":127.94,"n":2763,"o":128,"t":"2026-11-13T14:30:00Z","v":202284,"vw":128.346433},{"c":128.56,"h":128.95,"l":128.35,"n":2496,"o":128.545,"t":"2026-11-13T14:45:00Z","v":161822,"vw":128.670595},{"c":128.49,"h":128.68,"l":127.97,"n":2235,"o":128.49,"t":"2026-11-13T15:00:00Z","v":99696,"vw":128.387967},{"c":128.54,"h":128.81,"l":128.24,"n":1967,"o":128.49,"t":"2026-11-13T15:15:00Z","v":88352,"vw":128.562302},{"c":129.015,"h":129.22,"l":128.47,"n":2499,"o":128.55,"t":"2026-11-13T15:30:00Z","v":140533,"vw":128.979867},{"c":129.145,"h":129.28,"l":128.9,"n":3150,"o":128.98,"t":"2026-11-13T15:45:00Z","v":194543,"vw":129.117972},{"c":129.4,"h":129.46,"l":129.034,"n":2355,"o":129.145,"t":"2026-11-13T16:00:00Z","v":146849,"vw":129.344536},{"c":129.58,"h":129.7,"l":129.405,"n":2918,"o":129.42,"t":"2026-11-13T16:15:00Z","v":125275,"vw":129.568162},{"c":129.35,"h":129.63,"l":129.255,"n":2774,"o":129.59,"t":"2026-11-13T16:30:00Z","v":161600,"vw":129.519525},{"c":129.39,"h":129.56,"l":129.305,"n":2407,"o":129.355,"t":"2026-11-13T16:45:00Z","v":113468,"vw":129.469495},{"c":129.26,"h":129.51,"l":129.26,"n":2479,"o":129.425,"t":"2026-11-13T17:00:00Z","v":172644,"vw":129.383536},{"c":129.48,"h":129.48,"l":129.22,"n":2466,"o":129.28,"t":"2026-11-13T17:15:00Z","v":128742,"vw":129.307653},{"c":129.685,"h":129.7125,"l":129.445,"n":2459,"o":129.5,"t":"2026-11-13T17:30:00Z","v":119346,"vw":129.538104},{"c":129.75,"h":129.76,"l":129.63,"n":1988,"o":129.68,"t":"2026-11-13T17:45:00Z","v":77405,"vw":129.690441},{"c":129.62,"h":129.775,"l":129.62,"n":2348,"o":129.73,"t":"2026-11-13T18:00:00Z","v":118266,"vw":129.702957},{"c":129.53,"h":129.705,"l":129.53,"n":849,"o":129.62,"t":"2026-11-13T18:15:00Z","v":49276,"vw":129.629915}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5488249147149782,"strike":132.5701286424873,"iv":0.17573937383372326,"gamma":0.08023310569153402,"theta":-0.05879247921000093,"vega":0.04487071841029078,"rho":0.00600613087138572,"breakevenPct":2.770750835483878},{"delta":0.3,"premium":0.6702336078557296,"strike":131.9475199597142,"iv":0.17466394412594147,"gamma":0.09204679132827481,"theta":-0.06712763444013636,"vega":0.05122471104345677,"rho":0.007218732427203374,"breakevenPct":2.3838134544660985},{"delta":0.35,"premium":0.7916423009964809,"strike":131.32491127694112,"iv":0.17358851441815967,"gamma":0.1038604769650156,"theta":-0.0754627896702718,"vega":0.05757870367662277,"rho":0.008431333983021028,"breakevenPct":1.9968760734483189},{"delta":0.4,"premium":0.9130509941372323,"strike":130.70230259416803,"iv":0.17251308471037788,"gamma":0.11567416260175639,"theta":-0.08379794490040723,"vega":0.06393269630978876,"rho":0.009643935538838681,"breakevenPct":1.6099386924305392},{"delta":0.45,"premium":1.0344596872779839,"strike":130.07969391139494,"iv":0.17143765500259608,"gamma":0.12748784823849718,"theta":-0.09213310013054268,"vega":0.07028668894295476,"rho":0.010856537094656336,"breakevenPct":1.2230013114127596},{"delta":0.5,"premium":3.9522800471365835,"strike":127.00354567404777,"iv":0.26681507940173277,"gamma":0.118235768268511,"theta":-0.09682500487500482,"vega":0.06619015443625065,"rho":0.01157198987430814,"breakevenPct":1.100768718585939},{"delta":0.55,"premium":7.280582853485878,"strike":123.56724484153375,"iv":0.37635072091748134,"gamma":0.10589146582414286,"theta":-0.10098212055734981,"vega":0.06055959759708854,"rho":0.012214466686816333,"breakevenPct":1.017391874484396},{"delta":0.6,"premium":10.608885659835163,"strike":120.13094400901974,"iv":0.48588636243322963,"gamma":0.09354716337977474,"theta":-0.10513923623969477,"vega":0.05492904075792644,"rho":0.012856943499324527,"breakevenPct":0.9340150303828534},{"delta":0.65,"premium":13.937188466184459,"strike":116.69464317650572,"iv":0.5954220039489782,"gamma":0.0812028609354066,"theta":-0.10929635192203976,"vega":0.04929848391876434,"rho":0.013499420311832721,"breakevenPct":0.8506381862813104},{"delta":0.7,"premium":17.265491272533747,"strike":113.25834234399171,"iv":0.7049576454647265,"gamma":0.0688585584910385,"theta":-0.11345346760438473,"vega":0.04366792707960225,"rho":0.014141897124340915,"breakevenPct":0.7672613421797676},{"delta":0.75,"premium":20.59379407888304,"strike":109.82204151147769,"iv":0.8144932869804751,"gamma":0.05651425604667036,"theta":-0.11761058328672971,"vega":0.03803737024044015,"rho":0.014784373936849109,"breakevenPct":0.6838844980782247},{"delta":0.8,"premium":23.922096885232335,"strike":106.38574067896367,"iv":0.9240289284962236,"gamma":0.04416995360230222,"theta":-0.12176769896907469,"vega":0.03240681340127804,"rho":0.015426850749357304,"breakevenPct":0.6005076539766817},{"delta":0.85,"premium":27.250399691581624,"strike":102.94943984644965,"iv":1.033564570011972,"gamma":0.03182565115793411,"theta":-0.12592481465141966,"vega":0.026776256562115942,"rho":0.016069327561865496,"breakevenPct":0.517130809875139},{"delta":0.9,"premium":30.578702497930916,"strike":99.51313901393564,"iv":1.1431002115277207,"gamma":0.01948134871356598,"theta":-0.13008193033376464,"vega":0.021145699722953847,"rho":0.01671180437437369,"breakevenPct":0.43375396577359615}],"put":[{"delta":0.15,"premium":0.30879102478231746,"strike":125.56932350971199,"iv":0.20096470194239785,"gamma":0.05735920964501005,"theta":-0.047959008707300736,"vega":0.03574320160750167,"rho":-0.004022804437967242,"breakevenPct":3.296122531514187},{"delta":0.2,"premium":0.4399586961375307,"strike":126.12748381335119,"iv":0.19593009600357222,"gamma":0.06741725831658853,"theta":-0.051252154498772046,"vega":0.04019732083054253,"rho":-0.0053285701872331295,"breakevenPct":2.966474857397},{"delta":0.25,"premium":0.5711263674927438,"strike":126.6856441169904,"iv":0.1908954900647466,"gamma":0.07747530698816699,"theta":-0.054545300290243355,"vega":0.04465144005358339,"rho":-0.006634335936499015,"breakevenPct":2.636827183279813},{"delta":0.3,"premium":0.702294038847957,"strike":127.2438044206296,"iv":0.18586088412592097,"gamma":0.08753335565974546,"theta":-0.057838446081714665,"vega":0.049105559276624244,"rho":-0.007940101685764901,"breakevenPct":2.3071795091626264},{"delta":0.35,"premium":0.8334617102031703,"strike":127.80196472426881,"iv":0.18082627818709535,"gamma":0.09759140433132393,"theta":-0.06113159187318598,"vega":0.0535596784996651,"rho":-0.009245867435030789,"breakevenPct":1.9775318350454392},{"delta":0.4,"premium":0.9646293815583835,"strike":128.36012502790803,"iv":0.1757916722482697,"gamma":0.10764945300290243,"theta":-0.06442473766465728,"vega":0.058013797722705956,"rho":-0.010551633184296678,"breakevenPct":1.647884160928252},{"delta":0.45,"premium":1.0957970529135965,"strike":128.91828533154722,"iv":0.1707570663094441,"gamma":0.11770750167448088,"theta":-0.06771788345612859,"vega":0.062467916945746806,"rho":-0.011857398933562562,"breakevenPct":1.3182364868110654},{"delta":0.5,"premium":1.22696472426881,"strike":129.47644563518642,"iv":0.16572246037061844,"gamma":0.12776555034605935,"theta":-0.07101102924759992,"vega":0.06692203616878767,"rho":-0.01316316468282845,"breakevenPct":0.988588812693878},{"delta":0.55,"premium":1.399258474576271,"strike":130.05473163841808,"iv":0.16252920197740114,"gamma":0.1362115466101695,"theta":-0.07422369350282486,"vega":0.07081867937853108,"rho":-0.01447301308420929,"breakevenPct":0.6751538918846504},{"delta":0.6,"premium":2.193749999999999,"strike":130.9375,"iv":0.18719375,"gamma":0.12026875000000001,"theta":-0.07621875,"vega":0.06628125,"rho":-0.015844628061135697,"breakevenPct":0.6070022388635803},{"delta":0.65,"premium":2.988241525423729,"strike":131.82026836158192,"iv":0.21185829802259887,"gamma":0.1043259533898305,"theta":-0.07821380649717515,"vega":0.06174382062146892,"rho":-0.017216243038062108,"breakevenPct":0.5388505858425101},{"delta":0.7,"premium":3.7827330508474573,"strike":132.70303672316385,"iv":0.23652284604519774,"gamma":0.08838315677966102,"theta":-0.08020886299435029,"vega":0.05720639124293786,"rho":-0.018587858014988516,"breakevenPct":0.47069893282144004},{"delta":0.75,"premium":4.5772245762711865,"strike":133.58580508474577,"iv":0.2611873940677966,"gamma":0.07244036016949151,"theta":-0.08220391949152543,"vega":0.05266896186440678,"rho":-0.019959472991914924,"breakevenPct":0.4025472798003699},{"delta":0.8,"premium":5.371716101694917,"strike":134.4685734463277,"iv":0.28585194209039555,"gamma":0.056497563559322006,"theta":-0.08419897598870058,"vega":0.048131532485875705,"rho":-0.021331087968841336,"breakevenPct":0.33439562677929974}]},"raw":{"call":[{"delta":0.25,"premium":0.5488249147149782,"strike":132.5701286424873,"iv":0.17573937383372326,"gamma":0.08023310569153402,"theta":-0.05879247921000093,"vega":0.04487071841029078,"rho":0.00600613087138572,"breakevenPct":2.770750835483878},{"delta":0.3,"premium":0.6702336078557296,"strike":131.9475199597142,"iv":0.17466394412594147,"gamma":0.09204679132827481,"theta":-0.06712763444013636,"vega":0.05122471104345677,"rho":0.007218732427203374,"breakevenPct":2.3838134544660985},{"delta":0.35,"premium":0.7916423009964809,"strike":131.32491127694112,"iv":0.17358851441815967,"gamma":0.1038604769650156,"theta":-0.0754627896702718,"vega":0.05757870367662277,"rho":0.008431333983021028,"breakevenPct":1.9968760734483189},{"delta":0.4,"premium":0.9130509941372323,"strike":130.70230259416803,"iv":0.17251308471037788,"gamma":0.11567416260175639,"theta":-0.08379794490040723,"vega":0.06393269630978876,"rho":0.009643935538838681,"breakevenPct":1.6099386924305392},{"delta":0.45,"premium":1.0344596872779839,"strike":130.07969391139494,"iv":0.17143765500259608,"gamma":0.12748784823849718,"theta":-0.09213310013054268,"vega":0.07028668894295476,"rho":0.010856537094656336,"breakevenPct":1.2230013114127596},{"delta":0.5,"premium":3.9522800471365835,"strike":127.00354567404777,"iv":0.26681507940173277,"gamma":0.118235768268511,"theta":-0.09682500487500482,"vega":0.06619015443625065,"rho":0.01157198987430814,"breakevenPct":1.100768718585939},{"delta":0.55,"premium":7.280582853485878,"strike":123.56724484153375,"iv":0.37635072091748134,"gamma":0.10589146582414286,"theta":-0.10098212055734981,"vega":0.06055959759708854,"rho":0.012214466686816333,"breakevenPct":1.017391874484396},{"delta":0.6,"premium":10.608885659835163,"strike":120.13094400901974,"iv":0.48588636243322963,"gamma":0.09354716337977474,"theta":-0.10513923623969477,"vega":0.05492904075792644,"rho":0.012856943499324527,"breakevenPct":0.9340150303828534},{"delta":0.65,"premium":13.937188466184459,"strike":116.69464317650572,"iv":0.5954220039489782,"gamma":0.0812028609354066,"theta":-0.10929635192203976,"vega":0.04929848391876434,"rho":0.013499420311832721,"breakevenPct":0.8506381862813104},{"delta":0.7,"premium":17.265491272533747,"strike":113.25834234399171,"iv":0.7049576454647265,"gamma":0.0688585584910385,"theta":-0.11345346760438473,"vega":0.04366792707960225,"rho":0.014141897124340915,"breakevenPct":0.7672613421797676},{"delta":0.75,"premium":20.59379407888304,"strike":109.82204151147769,"iv":0.8144932869804751,"gamma":0.05651425604667036,"theta":-0.11761058328672971,"vega":0.03803737024044015,"rho":0.014784373936849109,"breakevenPct":0.6838844980782247},{"delta":0.8,"premium":23.922096885232335,"strike":106.38574067896367,"iv":0.9240289284962236,"gamma":0.04416995360230222,"theta":-0.12176769896907469,"vega":0.03240681340127804,"rho":0.015426850749357304,"breakevenPct":0.6005076539766817},{"delta":0.85,"premium":27.250399691581624,"strike":102.94943984644965,"iv":1.033564570011972,"gamma":0.03182565115793411,"theta":-0.12592481465141966,"vega":0.026776256562115942,"rho":0.016069327561865496,"breakevenPct":0.517130809875139},{"delta":0.9,"premium":30.578702497930916,"strike":99.51313901393564,"iv":1.1431002115277207,"gamma":0.01948134871356598,"theta":-0.13008193033376464,"vega":0.021145699722953847,"rho":0.01671180437437369,"breakevenPct":0.43375396577359615}],"put":[{"delta":0.15,"premium":0.30879102478231746,"strike":125.56932350971199,"iv":0.20096470194239785,"gamma":0.05735920964501005,"theta":-0.047959008707300736,"vega":0.03574320160750167,"rho":-0.004022804437967242,"breakevenPct":3.296122531514187},{"delta":0.2,"premium":0.4399586961375307,"strike":126.12748381335119,"iv":0.19593009600357222,"gamma":0.06741725831658853,"theta":-0.051252154498772046,"vega":0.04019732083054253,"rho":-0.0053285701872331295,"breakevenPct":2.966474857397},{"delta":0.25,"premium":0.5711263674927438,"strike":126.6856441169904,"iv":0.1908954900647466,"gamma":0.07747530698816699,"theta":-0.054545300290243355,"vega":0.04465144005358339,"rho":-0.006634335936499015,"breakevenPct":2.636827183279813},{"delta":0.3,"premium":0.702294038847957,"strike":127.2438044206296,"iv":0.18586088412592097,"gamma":0.08753335565974546,"theta":-0.057838446081714665,"vega":0.049105559276624244,"rho":-0.007940101685764901,"breakevenPct":2.3071795091626264},{"delta":0.35,"premium":0.8334617102031703,"strike":127.80196472426881,"iv":0.18082627818709535,"gamma":0.09759140433132393,"theta":-0.06113159187318598,"vega":0.0535596784996651,"rho":-0.009245867435030789,"breakevenPct":1.9775318350454392},{"delta":0.4,"premium":0.9646293815583835,"strike":128.36012502790803,"iv":0.1757916722482697,"gamma":0.10764945300290243,"theta":-0.06442473766465728,"vega":0.058013797722705956,"rho":-0.010551633184296678,"breakevenPct":1.647884160928252},{"delta":0.45,"premium":1.0957970529135965,"strike":128.91828533154722,"iv":0.1707570663094441,"gamma":0.11770750167448088,"theta":-0.06771788345612859,"vega":0.062467916945746806,"rho":-0.011857398933562562,"breakevenPct":1.3182364868110654},{"delta":0.5,"premium":1.22696472426881,"strike":129.47644563518642,"iv":0.16572246037061844,"gamma":0.12776555034605935,"theta":-0.07101102924759992,"vega":0.06692203616878767,"rho":-0.01316316468282845,"breakevenPct":0.988588812693878},{"delta":0.55,"premium":1.399258474576271,"strike":130.05473163841808,"iv":0.16252920197740114,"gamma":0.1362115466101695,"theta":-0.07422369350282486,"vega":0.07081867937853108,"rho":-0.01447301308420929,"breakevenPct":0.6751538918846504},{"delta":0.6,"premium":2.193749999999999,"strike":130.9375,"iv":0.18719375,"gamma":0.12026875000000001,"theta":-0.07621875,"vega":0.06628125,"rho":-0.015844628061135697,"breakevenPct":0.6070022388635803},{"delta":0.65,"premium":2.988241525423729,"strike":131.82026836158192,"iv":0.21185829802259887,"gamma":0.1043259533898305,"theta":-0.07821380649717515,"vega":0.06174382062146892,"rho":-0.017216243038062108,"breakevenPct":0.5388505858425101},{"delta":0.7,"premium":3.7827330508474573,"strike":132.70303672316385,"iv":0.23652284604519774,"gamma":0.08838315677966102,"theta":-0.08020886299435029,"vega":0.05720639124293786,"rho":-0.018587858014988516,"breakevenPct":0.47069893282144004},{"delta":0.75,"premium":4.5772245762711865,"strike":133.58580508474577,"iv":0.2611873940677966,"gamma":0.07244036016949151,"theta":-0.08220391949152543,"vega":0.05266896186440678,"rho":-0.019959472991914924,"breakevenPct":0.4025472798003699},{"delta":0.8,"premium":5.371716101694917,"strike":134.4685734463277,"iv":0.28585194209039555,"gamma":0.056497563559322006,"theta":-0.08419897598870058,"vega":0.048131532485875705,"rho":-0.021331087968841336,"breakevenPct":0.33439562677929974}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}