{"symbol":"PDP","url":"https://intraalpha.com/companies/PDP","capturedAt":"2026-10-23T00:19:09.078Z","state":"ready","quote":{"symbol":"PDP","last_price":133.6,"prev_close":136.8347,"regular_close":133.6,"change":-3.2347,"change_pct":-2.3639,"regular_change":-3.2347,"regular_change_pct":-2.3639,"extended_change":0,"extended_change_pct":0,"bid":132.47,"ask":134.79,"bid_size":300,"ask_size":300,"volume":86517,"vwap":133.639544,"open":134.44,"high":134.44,"low":132.77,"close":133.6,"trade_count":415,"last_trade_at":"2026-10-22T20:00:00.497082851Z","last_quote_at":"2026-10-22T23:53:09.890071837Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:19:05.043269413-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1500000000,"net_expense_ratio":0.0062,"portfolio_turnover":1.54,"dividend_yield":-0.0013,"inception_date":"2007-03-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:19:08.621393+00:00"},"optionObservedAt":"2026-10-22T19:55:05.362Z","bars":[{"c":135.395,"h":135.395,"l":135.395,"n":2,"o":135.395,"t":"2026-10-16T14:10:00Z","v":427,"vw":135.395},{"c":135.8753,"h":135.9279,"l":135.8753,"n":5,"o":135.9279,"t":"2026-10-16T14:45:00Z","v":525,"vw":135.895107},{"c":135.8494,"h":135.92,"l":135.8494,"n":3,"o":135.92,"t":"2026-10-16T14:50:00Z","v":212,"vw":135.8847},{"c":135.588,"h":135.59,"l":135.588,"n":3,"o":135.59,"t":"2026-10-16T14:55:00Z","v":420,"vw":135.589429},{"c":135.4294,"h":135.4294,"l":135.4294,"n":1,"o":135.4294,"t":"2026-10-16T15:00:00Z","v":100,"vw":135.4294},{"c":135.27,"h":135.27,"l":135.27,"n":1,"o":135.27,"t":"2026-10-16T15:05:00Z","v":250,"vw":135.27},{"c":134.94,"h":134.94,"l":134.83,"n":6,"o":134.83,"t":"2026-10-16T15:15:00Z","v":349,"vw":134.89383},{"c":134.9,"h":134.95,"l":134.9,"n":6,"o":134.95,"t":"2026-10-16T15:30:00Z","v":1100,"vw":134.945084},{"c":134.835,"h":134.8699,"l":134.835,"n":4,"o":134.8699,"t":"2026-10-16T15:35:00Z","v":356,"vw":134.844971},{"c":134.705,"h":134.7699,"l":134.705,"n":4,"o":134.7699,"t":"2026-10-16T15:40:00Z","v":686,"vw":134.737185},{"c":134.752,"h":134.752,"l":134.735,"n":4,"o":134.735,"t":"2026-10-16T15:45:00Z","v":700,"vw":134.742518},{"c":134.63,"h":134.7399,"l":134.63,"n":2,"o":134.7399,"t":"2026-10-16T15:50:00Z","v":200,"vw":134.68495},{"c":134.395,"h":134.428,"l":134.395,"n":3,"o":134.428,"t":"2026-10-16T15:55:00Z","v":455,"vw":134.413333},{"c":134.305,"h":134.305,"l":134.305,"n":1,"o":134.305,"t":"2026-10-16T16:00:00Z","v":100,"vw":134.305},{"c":134.48,"h":134.4965,"l":134.47,"n":13,"o":134.47,"t":"2026-10-16T16:05:00Z","v":1602,"vw":134.485391},{"c":134.5,"h":134.5,"l":134.5,"n":3,"o":134.5,"t":"2026-10-16T16:10:00Z","v":216,"vw":134.5},{"c":134.37,"h":134.38,"l":134.37,"n":5,"o":134.37,"t":"2026-10-16T16:55:00Z","v":600,"vw":134.373401},{"c":133.96,"h":133.96,"l":133.96,"n":1,"o":133.96,"t":"2026-10-16T17:10:00Z","v":140,"vw":133.96},{"c":133.95,"h":133.95,"l":133.95,"n":1,"o":133.95,"t":"2026-10-16T17:15:00Z","v":100,"vw":133.95},{"c":133.805,"h":133.805,"l":133.805,"n":1,"o":133.805,"t":"2026-10-16T17:20:00Z","v":100,"vw":133.805},{"c":134.06,"h":134.06,"l":134,"n":5,"o":134,"t":"2026-10-16T17:30:00Z","v":502,"vw":134.018},{"c":133.72,"h":133.72,"l":133.71,"n":6,"o":133.72,"t":"2026-10-16T18:40:00Z","v":403,"vw":133.716667},{"c":133.6311,"h":133.6311,"l":133.6311,"n":1,"o":133.6311,"t":"2026-10-16T18:50:00Z","v":100,"vw":133.6311},{"c":133.63,"h":133.63,"l":133.58,"n":14,"o":133.58,"t":"2026-10-16T18:55:00Z","v":1566,"vw":133.597617},{"c":133.345,"h":133.345,"l":133.345,"n":2,"o":133.345,"t":"2026-10-16T19:05:00Z","v":109,"vw":133.345},{"c":133.79,"h":133.79,"l":133.79,"n":2,"o":133.79,"t":"2026-10-16T19:10:00Z","v":101,"vw":133.79},{"c":133.7,"h":133.7,"l":133.7,"n":1,"o":133.7,"t":"2026-10-16T19:15:00Z","v":100,"vw":133.7},{"c":133.876,"h":133.876,"l":133.876,"n":1,"o":133.876,"t":"2026-10-16T19:20:00Z","v":100,"vw":133.876},{"c":133.9,"h":133.9,"l":133.86,"n":8,"o":133.86,"t":"2026-10-16T19:25:00Z","v":27175,"vw":133.89919},{"c":133.75,"h":133.8689,"l":133.75,"n":3,"o":133.8689,"t":"2026-10-16T19:30:00Z","v":299,"vw":133.80945},{"c":133.7483,"h":133.7483,"l":133.7483,"n":2,"o":133.7483,"t":"2026-10-16T19:35:00Z","v":257,"vw":133.7483},{"c":133.52,"h":133.695,"l":133.52,"n":3,"o":133.695,"t":"2026-10-16T19:40:00Z","v":515,"vw":133.6075},{"c":133.64,"h":133.679,"l":133.64,"n":4,"o":133.679,"t":"2026-10-16T19:45:00Z","v":399,"vw":133.668639},{"c":133.894,"h":133.894,"l":133.894,"n":2,"o":133.894,"t":"2026-10-16T19:50:00Z","v":102,"vw":133.894},{"c":133.83,"h":133.875,"l":133.76,"n":124,"o":133.76,"t":"2026-10-16T19:55:00Z","v":17814,"vw":133.8133},{"c":134.94,"h":134.94,"l":134.94,"n":4,"o":134.94,"t":"2026-10-19T13:30:00Z","v":326,"vw":134.94},{"c":135.01,"h":135.01,"l":135.01,"n":1,"o":135.01,"t":"2026-10-19T14:30:00Z","v":175,"vw":135.01},{"c":135.55,"h":135.55,"l":135.55,"n":2,"o":135.55,"t":"2026-10-19T15:45:00Z","v":203,"vw":135.55},{"c":135.23,"h":135.27,"l":135.22,"n":7,"o":135.27,"t":"2026-10-19T16:05:00Z","v":510,"vw":135.236},{"c":135.2781,"h":135.3,"l":135.2654,"n":5,"o":135.3,"t":"2026-10-19T16:10:00Z","v":1110,"vw":135.282017},{"c":135.12,"h":135.12,"l":135.12,"n":1,"o":135.12,"t":"2026-10-19T16:20:00Z","v":131,"vw":135.12},{"c":135.0851,"h":135.09,"l":135.0851,"n":2,"o":135.09,"t":"2026-10-19T16:25:00Z","v":323,"vw":135.086617},{"c":134.925,"h":134.925,"l":134.925,"n":1,"o":134.925,"t":"2026-10-19T17:00:00Z","v":125,"vw":134.925},{"c":134.895,"h":134.895,"l":134.895,"n":1,"o":134.895,"t":"2026-10-19T17:10:00Z","v":100,"vw":134.895},{"c":134.715,"h":134.715,"l":134.68,"n":6,"o":134.68,"t":"2026-10-19T17:45:00Z","v":936,"vw":134.706122},{"c":134.74,"h":134.74,"l":134.74,"n":2,"o":134.74,"t":"2026-10-19T18:00:00Z","v":106,"vw":134.74},{"c":134.66,"h":134.66,"l":134.66,"n":7,"o":134.66,"t":"2026-10-19T18:25:00Z","v":828,"vw":134.66},{"c":134.58,"h":134.58,"l":134.58,"n":1,"o":134.58,"t":"2026-10-19T18:30:00Z","v":101,"vw":134.58},{"c":134.55,"h":134.55,"l":134.55,"n":1,"o":134.55,"t":"2026-10-19T18:35:00Z","v":108,"vw":134.55},{"c":134.7305,"h":134.7305,"l":134.7305,"n":1,"o":134.7305,"t":"2026-10-19T19:15:00Z","v":114,"vw":134.7305},{"c":134.92,"h":134.92,"l":134.92,"n":1,"o":134.92,"t":"2026-10-19T19:25:00Z","v":112,"vw":134.92},{"c":134.915,"h":134.915,"l":134.915,"n":2,"o":134.915,"t":"2026-10-19T19:35:00Z","v":281,"vw":134.915},{"c":134.91,"h":134.91,"l":134.91,"n":3,"o":134.91,"t":"2026-10-19T19:40:00Z","v":201,"vw":134.91},{"c":134.82,"h":134.82,"l":134.785,"n":3,"o":134.785,"t":"2026-10-19T19:45:00Z","v":266,"vw":134.798208},{"c":134.42,"h":134.42,"l":134.42,"n":6,"o":134.42,"t":"2026-10-19T19:55:00Z","v":190,"vw":134.42},{"c":134.47,"h":134.47,"l":134.47,"n":4,"o":134.47,"t":"2026-10-19T20:00:00Z","v":122,"vw":134.47},{"c":133.82,"h":133.82,"l":133.82,"n":2,"o":133.82,"t":"2026-10-20T13:30:00Z","v":207,"vw":133.82},{"c":134.8576,"h":134.8576,"l":134.8576,"n":3,"o":134.8576,"t":"2026-10-20T14:15:00Z","v":177,"vw":134.8576},{"c":135.5,"h":135.52,"l":135.465,"n":19,"o":135.465,"t":"2026-10-20T14:40:00Z","v":2102,"vw":135.484636},{"c":135.14,"h":135.14,"l":135.14,"n":10,"o":135.14,"t":"2026-10-20T15:10:00Z","v":614,"vw":135.14},{"c":135.17,"h":135.17,"l":135.17,"n":1,"o":135.17,"t":"2026-10-20T15:30:00Z","v":315,"vw":135.17},{"c":135.055,"h":135.055,"l":135.055,"n":2,"o":135.055,"t":"2026-10-20T16:15:00Z","v":200,"vw":135.055},{"c":135.1987,"h":135.215,"l":135.1987,"n":5,"o":135.215,"t":"2026-10-20T16:40:00Z","v":318,"vw":135.206562},{"c":135.225,"h":135.225,"l":135.225,"n":1,"o":135.225,"t":"2026-10-20T17:35:00Z","v":170,"vw":135.225},{"c":135.285,"h":135.285,"l":135.285,"n":3,"o":135.285,"t":"2026-10-20T17:40:00Z","v":1051,"vw":135.285},{"c":135.28,"h":135.28,"l":135.28,"n":1,"o":135.28,"t":"2026-10-20T17:45:00Z","v":115,"vw":135.28},{"c":135.415,"h":135.415,"l":135.415,"n":1,"o":135.415,"t":"2026-10-20T18:00:00Z","v":2500,"vw":135.415},{"c":135.5883,"h":135.5883,"l":135.5883,"n":1,"o":135.5883,"t":"2026-10-20T18:15:00Z","v":100,"vw":135.5883},{"c":135.435,"h":135.435,"l":135.435,"n":1,"o":135.435,"t":"2026-10-20T18:25:00Z","v":100,"vw":135.435},{"c":135.23,"h":135.23,"l":135.23,"n":2,"o":135.23,"t":"2026-10-20T18:45:00Z","v":149,"vw":135.23},{"c":135.29,"h":135.29,"l":135.29,"n":1,"o":135.29,"t":"2026-10-20T19:30:00Z","v":436,"vw":135.29},{"c":135.245,"h":135.245,"l":135.245,"n":2,"o":135.245,"t":"2026-10-20T19:40:00Z","v":1441,"vw":135.245},{"c":135.2701,"h":135.2701,"l":135.2701,"n":2,"o":135.2701,"t":"2026-10-20T19:50:00Z","v":154,"vw":135.2701},{"c":135.22,"h":135.25,"l":135.22,"n":13,"o":135.25,"t":"2026-10-20T19:55:00Z","v":594,"vw":135.23849},{"c":136.365,"h":136.365,"l":136.35,"n":14,"o":136.35,"t":"2026-10-21T13:35:00Z","v":1026,"vw":136.355503},{"c":136.38,"h":136.38,"l":136.38,"n":1,"o":136.38,"t":"2026-10-21T13:40:00Z","v":100,"vw":136.38},{"c":136.69,"h":136.69,"l":136.68,"n":3,"o":136.68,"t":"2026-10-21T15:00:00Z","v":300,"vw":136.683333},{"c":137.01,"h":137.01,"l":137.01,"n":2,"o":137.01,"t":"2026-10-21T15:45:00Z","v":171,"vw":137.01},{"c":137.0279,"h":137.0279,"l":137.0279,"n":2,"o":137.0279,"t":"2026-10-21T15:55:00Z","v":286,"vw":137.0279},{"c":136.845,"h":136.845,"l":136.835,"n":5,"o":136.835,"t":"2026-10-21T16:10:00Z","v":365,"vw":136.839475},{"c":136.79,"h":136.79,"l":136.79,"n":3,"o":136.79,"t":"2026-10-21T16:25:00Z","v":1074,"vw":136.79},{"c":136.76,"h":136.76,"l":136.76,"n":5,"o":136.76,"t":"2026-10-21T16:35:00Z","v":119,"vw":136.76},{"c":137.06,"h":137.06,"l":137.06,"n":2,"o":137.06,"t":"2026-10-21T16:55:00Z","v":129,"vw":137.06},{"c":137.22,"h":137.2201,"l":137.18,"n":3,"o":137.18,"t":"2026-10-21T17:15:00Z","v":1724,"vw":137.211622},{"c":137.26,"h":137.26,"l":137.26,"n":1,"o":137.26,"t":"2026-10-21T18:30:00Z","v":121,"vw":137.26},{"c":136.85,"h":136.85,"l":136.85,"n":2,"o":136.85,"t":"2026-10-21T18:55:00Z","v":250,"vw":136.85},{"c":136.58,"h":136.74,"l":136.58,"n":2,"o":136.74,"t":"2026-10-21T19:00:00Z","v":200,"vw":136.66},{"c":136.61,"h":136.61,"l":136.61,"n":3,"o":136.61,"t":"2026-10-21T19:05:00Z","v":120,"vw":136.61},{"c":136.57,"h":136.57,"l":136.57,"n":4,"o":136.57,"t":"2026-10-21T19:10:00Z","v":155,"vw":136.57},{"c":136.77,"h":136.835,"l":136.77,"n":5,"o":136.835,"t":"2026-10-21T19:20:00Z","v":488,"vw":136.818029},{"c":136.95,"h":136.95,"l":136.94,"n":7,"o":136.94,"t":"2026-10-21T19:40:00Z","v":570,"vw":136.94796},{"c":136.86,"h":136.86,"l":136.845,"n":21,"o":136.845,"t":"2026-10-21T19:55:00Z","v":681,"vw":136.85249},{"c":134.44,"h":134.44,"l":134.44,"n":4,"o":134.44,"t":"2026-10-22T14:15:00Z","v":121,"vw":134.44},{"c":133.665,"h":133.665,"l":133.665,"n":3,"o":133.665,"t":"2026-10-22T14:25:00Z","v":165,"vw":133.665},{"c":133.3734,"h":133.3734,"l":133.3734,"n":1,"o":133.3734,"t":"2026-10-22T14:30:00Z","v":250,"vw":133.3734},{"c":133.616,"h":133.616,"l":133.616,"n":1,"o":133.616,"t":"2026-10-22T14:40:00Z","v":250,"vw":133.616},{"c":133.42,"h":133.6225,"l":133.42,"n":4,"o":133.6225,"t":"2026-10-22T14:45:00Z","v":401,"vw":133.477857},{"c":133.5356,"h":133.5356,"l":133.5356,"n":1,"o":133.5356,"t":"2026-10-22T14:50:00Z","v":100,"vw":133.5356},{"c":133.6,"h":133.6405,"l":133.6,"n":6,"o":133.6405,"t":"2026-10-22T14:55:00Z","v":356,"vw":133.623917},{"c":133.59,"h":133.7307,"l":133.59,"n":3,"o":133.7307,"t":"2026-10-22T15:00:00Z","v":352,"vw":133.6905},{"c":133.4815,"h":133.4815,"l":133.4815,"n":2,"o":133.4815,"t":"2026-10-22T15:05:00Z","v":102,"vw":133.4815},{"c":133.04,"h":133.04,"l":133.04,"n":17,"o":133.04,"t":"2026-10-22T15:40:00Z","v":283,"vw":133.04},{"c":133.616,"h":133.616,"l":133.616,"n":2,"o":133.616,"t":"2026-10-22T16:10:00Z","v":125,"vw":133.616},{"c":133.71,"h":133.7641,"l":133.69,"n":8,"o":133.7641,"t":"2026-10-22T16:20:00Z","v":550,"vw":133.727471},{"c":132.9797,"h":132.9797,"l":132.9797,"n":2,"o":132.9797,"t":"2026-10-22T17:05:00Z","v":1681,"vw":132.9797},{"c":132.77,"h":132.77,"l":132.77,"n":1,"o":132.77,"t":"2026-10-22T18:00:00Z","v":666,"vw":132.77},{"c":132.97,"h":132.97,"l":132.97,"n":1,"o":132.97,"t":"2026-10-22T18:10:00Z","v":250,"vw":132.97},{"c":133.045,"h":133.045,"l":133.045,"n":1,"o":133.045,"t":"2026-10-22T18:40:00Z","v":338,"vw":133.045},{"c":133,"h":133,"l":133,"n":1,"o":133,"t":"2026-10-22T18:45:00Z","v":100,"vw":133},{"c":133.06,"h":133.06,"l":133.06,"n":2,"o":133.06,"t":"2026-10-22T19:10:00Z","v":105,"vw":133.06},{"c":133.67,"h":133.67,"l":133.67,"n":2,"o":133.67,"t":"2026-10-22T19:50:00Z","v":74815,"vw":133.67},{"c":133.67,"h":133.67,"l":133.6,"n":14,"o":133.6,"t":"2026-10-22T19:55:00Z","v":1056,"vw":133.616014},{"c":133.6,"h":133.6,"l":133.6,"n":3,"o":133.6,"t":"2026-10-22T20:00:00Z","v":144,"vw":133.6}],"history":[{"c":106.83,"h":107.3199,"l":106.35,"n":209,"o":107.28,"t":"2024-10-21T04:00:00Z","v":10766,"vw":106.7511},{"c":105.87,"h":106.17,"l":105.54,"n":260,"o":105.7416,"t":"2024-10-22T04:00:00Z","v":36160,"vw":105.999112},{"c":105.46,"h":106.1509,"l":104.735,"n":154,"o":105.5176,"t":"2024-10-23T04:00:00Z","v":10840,"vw":105.444694},{"c":105.39,"h":105.7732,"l":105.2019,"n":129,"o":105.495,"t":"2024-10-24T04:00:00Z","v":12647,"vw":105.486468},{"c":104.86,"h":105.6795,"l":104.4311,"n":241,"o":105.46,"t":"2024-10-25T04:00:00Z","v":29672,"vw":104.875191},{"c":105.62,"h":105.68,"l":105.3601,"n":164,"o":105.45,"t":"2024-10-28T04:00:00Z","v":15656,"vw":105.553905},{"c":106.09,"h":106.09,"l":105.05,"n":160,"o":105.05,"t":"2024-10-29T04:00:00Z","v":16730,"vw":105.774433},{"c":105.19,"h":105.885,"l":105.06,"n":138,"o":105.54,"t":"2024-10-30T04:00:00Z","v":11296,"vw":105.525313},{"c":103.6,"h":104.8,"l":103.6,"n":182,"o":104.77,"t":"2024-10-31T04:00:00Z","v":16876,"vw":103.914622},{"c":103.21,"h":104.38,"l":103.21,"n":356,"o":103.96,"t":"2024-11-01T04:00:00Z","v":41950,"vw":103.497317},{"c":103.3274,"h":103.81,"l":103.15,"n":183,"o":103.15,"t":"2024-11-04T05:00:00Z","v":18074,"vw":103.445523},{"c":105.76,"h":105.76,"l":103.71,"n":615,"o":103.71,"t":"2024-11-05T05:00:00Z","v":50369,"vw":105.366141},{"c":109.25,"h":109.34,"l":107.961,"n":242,"o":108.69,"t":"2024-11-06T05:00:00Z","v":21107,"vw":108.833839},{"c":111.18,"h":111.2498,"l":110.62,"n":235,"o":110.9,"t":"2024-11-07T05:00:00Z","v":20001,"vw":111.020323},{"c":113.45,"h":113.5108,"l":112.47,"n":211,"o":112.52,"t":"2024-11-08T05:00:00Z","v":10425,"vw":113.246058},{"c":114.34,"h":114.515,"l":113.82,"n":201,"o":114.15,"t":"2024-11-11T05:00:00Z","v":14402,"vw":114.262941},{"c":113.55,"h":114.1172,"l":113.06,"n":356,"o":113.85,"t":"2024-11-12T05:00:00Z","v":35446,"vw":113.372676},{"c":113.2,"h":114.195,"l":113.06,"n":196,"o":113.9,"t":"2024-11-13T05:00:00Z","v":16435,"vw":113.787912},{"c":111.58,"h":113.15,"l":111.4538,"n":214,"o":113.15,"t":"2024-11-14T05:00:00Z","v":15971,"vw":112.148312},{"c":110.74,"h":111.01,"l":110.3559,"n":175,"o":111.01,"t":"2024-11-15T05:00:00Z","v":15752,"vw":110.641746},{"c":111.08,"h":111.515,"l":110.61,"n":168,"o":110.95,"t":"2024-11-18T05:00:00Z","v":8866,"vw":111.060369},{"c":112.34,"h":112.34,"l":110.27,"n":168,"o":110.27,"t":"2024-11-19T05:00:00Z","v":11796,"vw":111.747651},{"c":112.64,"h":112.66,"l":111.54,"n":175,"o":112.51,"t":"2024-11-20T05:00:00Z","v":13186,"vw":112.19734},{"c":114.3,"h":114.63,"l":113.13,"n":315,"o":113.13,"t":"2024-11-21T05:00:00Z","v":27597,"vw":114.347609},{"c":115.75,"h":115.85,"l":114.41,"n":189,"o":114.41,"t":"2024-11-22T05:00:00Z","v":20881,"vw":115.373559},{"c":116.14,"h":116.825,"l":115.63,"n":302,"o":116.68,"t":"2024-11-25T05:00:00Z","v":57012,"vw":116.140547},{"c":116.89,"h":116.9199,"l":116.11,"n":207,"o":116.11,"t":"2024-11-26T05:00:00Z","v":117644,"vw":116.730978},{"c":115.87,"h":116.88,"l":115.58,"n":228,"o":116.88,"t":"2024-11-27T05:00:00Z","v":28150,"vw":116.048544},{"c":116.74,"h":116.9659,"l":116.34,"n":97,"o":116.34,"t":"2024-11-29T05:00:00Z","v":6316,"vw":116.722701},{"c":116.05,"h":116.93,"l":115.95,"n":326,"o":116.92,"t":"2024-12-02T05:00:00Z","v":28087,"vw":116.365094},{"c":116.82,"h":116.82,"l":116.02,"n":179,"o":116.02,"t":"2024-12-03T05:00:00Z","v":32539,"vw":116.581517},{"c":117.55,"h":117.55,"l":117,"n":227,"o":117.4,"t":"2024-12-04T05:00:00Z","v":31455,"vw":117.311448},{"c":116.88,"h":117.6702,"l":116.69,"n":222,"o":117.33,"t":"2024-12-05T05:00:00Z","v":20189,"vw":117.279181},{"c":117.55,"h":117.617,"l":117.045,"n":404,"o":117.21,"t":"2024-12-06T05:00:00Z","v":17640,"vw":117.32703},{"c":114.3,"h":117.16,"l":114.255,"n":314,"o":117.16,"t":"2024-12-09T05:00:00Z","v":14687,"vw":115.240193},{"c":113.11,"h":114.43,"l":112.92,"n":222,"o":114.03,"t":"2024-12-10T05:00:00Z","v":13438,"vw":113.583636},{"c":114.26,"h":114.49,"l":113.76,"n":264,"o":113.7838,"t":"2024-12-11T05:00:00Z","v":18864,"vw":114.204245},{"c":113.59,"h":114.35,"l":113.57,"n":212,"o":114.35,"t":"2024-12-12T05:00:00Z","v":18848,"vw":114.029904},{"c":113.37,"h":114.13,"l":112.961,"n":211,"o":114.04,"t":"2024-12-13T05:00:00Z","v":116423,"vw":113.489468},{"c":113.94,"h":114.35,"l":113.48,"n":295,"o":113.48,"t":"2024-12-16T05:00:00Z","v":35653,"vw":114.16888},{"c":112.48,"h":113.4895,"l":112.3,"n":281,"o":113.46,"t":"2024-12-17T05:00:00Z","v":23239,"vw":112.690862},{"c":108.02,"h":112.705,"l":108.02,"n":253,"o":112.7,"t":"2024-12-18T05:00:00Z","v":24507,"vw":111.794342},{"c":108.25,"h":109.65,"l":108.12,"n":179,"o":109.11,"t":"2024-12-19T05:00:00Z","v":20695,"vw":108.720949},{"c":109.98,"h":110.52,"l":108.34,"n":220,"o":108.34,"t":"2024-12-20T05:00:00Z","v":17661,"vw":109.901364},{"c":109.76,"h":109.9278,"l":108.71,"n":173,"o":109.65,"t":"2024-12-23T05:00:00Z","v":9995,"vw":109.424692},{"c":110.9,"h":110.94,"l":109.8212,"n":244,"o":109.8212,"t":"2024-12-24T05:00:00Z","v":26362,"vw":110.65437},{"c":110.95,"h":111.03,"l":110.2961,"n":317,"o":110.46,"t":"2024-12-26T05:00:00Z","v":11701,"vw":110.760675},{"c":109.32,"h":110.41,"l":108.69,"n":188,"o":110.41,"t":"2024-12-27T05:00:00Z","v":16939,"vw":109.201909},{"c":108.35,"h":108.8901,"l":107.3851,"n":302,"o":108.01,"t":"2024-12-30T05:00:00Z","v":24037,"vw":108.338486},{"c":107.61,"h":108.6,"l":107.45,"n":175,"o":108.6,"t":"2024-12-31T05:00:00Z","v":56023,"vw":107.781551},{"c":107.96,"h":109.16,"l":107.16,"n":312,"o":108.41,"t":"2025-01-02T05:00:00Z","v":30864,"vw":108.112997},{"c":109.64,"h":109.8129,"l":108.28,"n":182,"o":108.28,"t":"2025-01-03T05:00:00Z","v":11695,"vw":109.452211},{"c":110.29,"h":110.99,"l":109.902,"n":214,"o":110.56,"t":"2025-01-06T05:00:00Z","v":10441,"vw":110.3349},{"c":108.4,"h":110.47,"l":107.9117,"n":233,"o":110.47,"t":"2025-01-07T05:00:00Z","v":15286,"vw":108.849137},{"c":109.1,"h":109.1,"l":107.8082,"n":190,"o":108.16,"t":"2025-01-08T05:00:00Z","v":18340,"vw":108.676205},{"c":106.99,"h":107.95,"l":106.58,"n":265,"o":107.95,"t":"2025-01-10T05:00:00Z","v":17588,"vw":107.022663},{"c":106.95,"h":106.95,"l":105.63,"n":183,"o":105.63,"t":"2025-01-13T05:00:00Z","v":11848,"vw":106.390607},{"c":108.74,"h":109.04,"l":107.68,"n":208,"o":108.08,"t":"2025-01-14T05:00:00Z","v":14554,"vw":108.589379},{"c":111.03,"h":111.23,"l":110.51,"n":331,"o":111.04,"t":"2025-01-15T05:00:00Z","v":25754,"vw":110.976274},{"c":111.8,"h":112.335,"l":111.26,"n":196,"o":111.26,"t":"2025-01-16T05:00:00Z","v":14255,"vw":111.885764},{"c":112.76,"h":113.18,"l":112.4041,"n":183,"o":112.88,"t":"2025-01-17T05:00:00Z","v":13858,"vw":112.908285},{"c":114.86,"h":114.9699,"l":113.79,"n":248,"o":113.79,"t":"2025-01-21T05:00:00Z","v":47466,"vw":114.674266},{"c":115.74,"h":115.84,"l":115.45,"n":216,"o":115.65,"t":"2025-01-22T05:00:00Z","v":21152,"vw":115.700691},{"c":115.88,"h":115.985,"l":115.1,"n":216,"o":115.41,"t":"2025-01-23T05:00:00Z","v":21643,"vw":115.641259},{"c":115.59,"h":116.05,"l":115.238,"n":250,"o":116,"t":"2025-01-24T05:00:00Z","v":22344,"vw":115.821665},{"c":110.41,"h":111.625,"l":109.51,"n":241,"o":111.51,"t":"2025-01-27T05:00:00Z","v":21497,"vw":110.359575},{"c":111.98,"h":112.47,"l":110.9506,"n":272,"o":110.99,"t":"2025-01-28T05:00:00Z","v":38353,"vw":111.953322},{"c":111.96,"h":112.48,"l":111.5109,"n":152,"o":111.98,"t":"2025-01-29T05:00:00Z","v":29356,"vw":111.894887},{"c":113.65,"h":113.735,"l":112.9901,"n":139,"o":113.5044,"t":"2025-01-30T05:00:00Z","v":8573,"vw":113.445195},{"c":112.36,"h":114.1528,"l":112.36,"n":169,"o":114.06,"t":"2025-01-31T05:00:00Z","v":14074,"vw":113.428076},{"c":111.78,"h":112.2,"l":109.71,"n":188,"o":110.06,"t":"2025-02-03T05:00:00Z","v":22410,"vw":111.614248},{"c":112.62,"h":112.831,"l":112.1,"n":237,"o":112.1,"t":"2025-02-04T05:00:00Z","v":23440,"vw":112.466673},{"c":114.19,"h":114.2,"l":112.74,"n":321,"o":113.11,"t":"2025-02-05T05:00:00Z","v":47450,"vw":113.862323},{"c":114.91,"h":114.91,"l":114.06,"n":207,"o":114.85,"t":"2025-02-06T05:00:00Z","v":20628,"vw":114.495025},{"c":114.41,"h":115.6327,"l":114.16,"n":181,"o":115.53,"t":"2025-02-07T05:00:00Z","v":14999,"vw":114.530228},{"c":115.26,"h":115.44,"l":114.62,"n":162,"o":114.62,"t":"2025-02-10T05:00:00Z","v":13235,"vw":115.03356},{"c":114.05,"h":114.4487,"l":113.53,"n":200,"o":114.2475,"t":"2025-02-11T05:00:00Z","v":24909,"vw":114.056308},{"c":113.18,"h":113.5992,"l":112.4611,"n":166,"o":112.4611,"t":"2025-02-12T05:00:00Z","v":18594,"vw":113.212357},{"c":115.45,"h":115.45,"l":114.12,"n":345,"o":114.9,"t":"2025-02-13T05:00:00Z","v":27908,"vw":114.814671},{"c":115.85,"h":115.85,"l":114.82,"n":198,"o":115.52,"t":"2025-02-14T05:00:00Z","v":14636,"vw":115.49373},{"c":116.13,"h":116.3,"l":115.55,"n":148,"o":116.3,"t":"2025-02-18T05:00:00Z","v":7532,"vw":115.847696},{"c":115.38,"h":115.885,"l":115.24,"n":222,"o":115.79,"t":"2025-02-19T05:00:00Z","v":15632,"vw":115.584063},{"c":112.9,"h":114.82,"l":111.8776,"n":321,"o":114.82,"t":"2025-02-20T05:00:00Z","v":37851,"vw":112.817092},{"c":108.8,"h":113.29,"l":108.63,"n":639,"o":113.29,"t":"2025-02-21T05:00:00Z","v":42330,"vw":109.502369},{"c":107.68,"h":109.3374,"l":107.1633,"n":247,"o":109.14,"t":"2025-02-24T05:00:00Z","v":23633,"vw":108.160348},{"c":106.89,"h":107.505,"l":105.265,"n":330,"o":107.36,"t":"2025-02-25T05:00:00Z","v":60440,"vw":106.236452},{"c":107.72,"h":108.952,"l":107.24,"n":215,"o":107.3,"t":"2025-02-26T05:00:00Z","v":13148,"vw":108.27493},{"c":105.65,"h":108.3349,"l":105.56,"n":175,"o":108.23,"t":"2025-02-27T05:00:00Z","v":8119,"vw":106.801654},{"c":107.46,"h":107.46,"l":105.27,"n":255,"o":105.27,"t":"2025-02-28T05:00:00Z","v":21608,"vw":106.200865},{"c":105.07,"h":108.44,"l":104.49,"n":234,"o":108.44,"t":"2025-03-03T05:00:00Z","v":19181,"vw":106.29668},{"c":103.09,"h":105.07,"l":101.0909,"n":304,"o":103.55,"t":"2025-03-04T05:00:00Z","v":24293,"vw":102.993798},{"c":104.26,"h":104.5652,"l":102.2701,"n":262,"o":103.13,"t":"2025-03-05T05:00:00Z","v":25758,"vw":103.176439},{"c":100.27,"h":103.14,"l":100.05,"n":270,"o":102.31,"t":"2025-03-06T05:00:00Z","v":22154,"vw":101.165862},{"c":100.67,"h":100.8416,"l":97.76,"n":304,"o":99.655,"t":"2025-03-07T05:00:00Z","v":28988,"vw":99.85796},{"c":97.11,"h":98.67,"l":95.94,"n":331,"o":98.67,"t":"2025-03-10T04:00:00Z","v":42884,"vw":97.374357},{"c":97.83,"h":99.055,"l":96.8118,"n":232,"o":97.16,"t":"2025-03-11T04:00:00Z","v":54647,"vw":97.430024},{"c":99.05,"h":100.31,"l":98.07,"n":226,"o":99.66,"t":"2025-03-12T04:00:00Z","v":52428,"vw":98.814451},{"c":96.95,"h":99.02,"l":96.585,"n":217,"o":99.02,"t":"2025-03-13T04:00:00Z","v":30568,"vw":97.322531},{"c":99.94,"h":99.95,"l":98.602,"n":193,"o":98.635,"t":"2025-03-14T04:00:00Z","v":21605,"vw":99.588639},{"c":101.38,"h":101.86,"l":99.67,"n":176,"o":99.67,"t":"2025-03-17T04:00:00Z","v":16997,"vw":100.755094},{"c":99.51,"h":100.72,"l":99.125,"n":223,"o":100.72,"t":"2025-03-18T04:00:00Z","v":27119,"vw":99.614598},{"c":101.92,"h":102.68,"l":99.85,"n":144,"o":99.85,"t":"2025-03-19T04:00:00Z","v":9796,"vw":101.430244},{"c":101.64,"h":102.87,"l":101.53,"n":161,"o":102.22,"t":"2025-03-20T04:00:00Z","v":9481,"vw":102.31925},{"c":101.63,"h":101.77,"l":100.53,"n":126,"o":100.53,"t":"2025-03-21T04:00:00Z","v":12266,"vw":101.289445},{"c":104.99,"h":105.28,"l":103.39,"n":286,"o":103.39,"t":"2025-03-24T04:00:00Z","v":27026,"vw":104.861922},{"c":105.53,"h":105.53,"l":105.02,"n":155,"o":105.5,"t":"2025-03-25T04:00:00Z","v":11608,"vw":105.265263},{"c":103.11,"h":105.1021,"l":102.7017,"n":192,"o":104.93,"t":"2025-03-26T04:00:00Z","v":15039,"vw":103.345395},{"c":101.62,"h":103.095,"l":101.53,"n":169,"o":102.61,"t":"2025-03-27T04:00:00Z","v":14460,"vw":102.237125},{"c":99.6,"h":101.41,"l":99.195,"n":256,"o":101.41,"t":"2025-03-28T04:00:00Z","v":9974,"vw":99.656121},{"c":99.98,"h":100.15,"l":97.045,"n":267,"o":97.77,"t":"2025-03-31T04:00:00Z","v":30164,"vw":98.69335},{"c":100.49,"h":100.6,"l":99.0583,"n":200,"o":99.82,"t":"2025-04-01T04:00:00Z","v":21539,"vw":99.982999},{"c":101.68,"h":101.89,"l":99.56,"n":210,"o":99.56,"t":"2025-04-02T04:00:00Z","v":25357,"vw":101.130298},{"c":96.86,"h":98.7758,"l":96.86,"n":243,"o":97.44,"t":"2025-04-03T04:00:00Z","v":33557,"vw":97.965079},{"c":90.69,"h":94.41,"l":90.69,"n":404,"o":94,"t":"2025-04-04T04:00:00Z","v":51570,"vw":92.120405},{"c":90.5,"h":93.56,"l":86.41,"n":403,"o":87.74,"t":"2025-04-07T04:00:00Z","v":72187,"vw":89.462559},{"c":89.44,"h":94.055,"l":88.1,"n":229,"o":93.8,"t":"2025-04-08T04:00:00Z","v":47169,"vw":91.584078},{"c":96.67,"h":97.15,"l":88.41,"n":708,"o":88.41,"t":"2025-04-09T04:00:00Z","v":43845,"vw":93.052959},{"c":94.4,"h":95.57,"l":91.67,"n":262,"o":95.15,"t":"2025-04-10T04:00:00Z","v":27946,"vw":94.237873},{"c":95.59,"h":95.695,"l":93.27,"n":140,"o":93.88,"t":"2025-04-11T04:00:00Z","v":12796,"vw":94.066762},{"c":96.55,"h":97.3,"l":95.86,"n":155,"o":97.3,"t":"2025-04-14T04:00:00Z","v":9973,"vw":96.607646},{"c":96.77,"h":97.3376,"l":96.51,"n":152,"o":96.51,"t":"2025-04-15T04:00:00Z","v":11525,"vw":96.942292},{"c":95.31,"h":96.6921,"l":94.52,"n":186,"o":95.94,"t":"2025-04-16T04:00:00Z","v":13926,"vw":95.597795},{"c":95.88,"h":96.3754,"l":95.52,"n":194,"o":95.75,"t":"2025-04-17T04:00:00Z","v":63709,"vw":95.984122},{"c":93.47,"h":95.0217,"l":92.3039,"n":220,"o":95.0217,"t":"2025-04-21T04:00:00Z","v":13002,"vw":93.098991},{"c":96.13,"h":96.3299,"l":94.87,"n":222,"o":94.9882,"t":"2025-04-22T04:00:00Z","v":26176,"vw":95.981261},{"c":97.59,"h":99.34,"l":97.2,"n":216,"o":98.7,"t":"2025-04-23T04:00:00Z","v":30393,"vw":98.288718},{"c":98.76,"h":98.9585,"l":97.24,"n":142,"o":97.24,"t":"2025-04-24T04:00:00Z","v":7894,"vw":98.375437},{"c":98.52,"h":98.9475,"l":97.92,"n":181,"o":98.9475,"t":"2025-04-25T04:00:00Z","v":18021,"vw":98.555487},{"c":99.11,"h":99.36,"l":98.36,"n":209,"o":98.66,"t":"2025-04-28T04:00:00Z","v":16557,"vw":98.931865},{"c":100.08,"h":100.22,"l":98.7,"n":302,"o":98.86,"t":"2025-04-29T04:00:00Z","v":40908,"vw":99.635077},{"c":100.1,"h":100.17,"l":97.93,"n":205,"o":98.37,"t":"2025-04-30T04:00:00Z","v":18423,"vw":99.141107},{"c":100.37,"h":101.203,"l":100.35,"n":174,"o":100.57,"t":"2025-05-01T04:00:00Z","v":21861,"vw":100.786862},{"c":102.37,"h":102.49,"l":101.6834,"n":154,"o":101.71,"t":"2025-05-02T04:00:00Z","v":19586,"vw":102.325917},{"c":102.08,"h":102.66,"l":101.47,"n":222,"o":101.47,"t":"2025-05-05T04:00:00Z","v":21710,"vw":102.292126},{"c":101.19,"h":101.84,"l":101.0729,"n":141,"o":101.08,"t":"2025-05-06T04:00:00Z","v":13135,"vw":101.466404},{"c":101.57,"h":101.869,"l":101.19,"n":225,"o":101.35,"t":"2025-05-07T04:00:00Z","v":13195,"vw":101.52709},{"c":102.18,"h":103.15,"l":102.0275,"n":165,"o":102.662,"t":"2025-05-08T04:00:00Z","v":14460,"vw":102.71037},{"c":101.99,"h":102.5024,"l":101.685,"n":175,"o":102.48,"t":"2025-05-09T04:00:00Z","v":21076,"vw":102.056972},{"c":104.44,"h":104.98,"l":103.37,"n":146,"o":104.98,"t":"2025-05-12T04:00:00Z","v":31749,"vw":104.000833},{"c":104.96,"h":105.53,"l":104.27,"n":296,"o":104.27,"t":"2025-05-13T04:00:00Z","v":17655,"vw":105.190906},{"c":105.01,"h":105.14,"l":104.744,"n":214,"o":104.94,"t":"2025-05-14T04:00:00Z","v":15200,"vw":105.019603},{"c":105.66,"h":105.66,"l":104.885,"n":228,"o":105.08,"t":"2025-05-15T04:00:00Z","v":14175,"vw":105.350942},{"c":106.69,"h":106.7,"l":105.79,"n":257,"o":105.935,"t":"2025-05-16T04:00:00Z","v":69322,"vw":106.184643},{"c":106.93,"h":107.02,"l":105.51,"n":285,"o":105.51,"t":"2025-05-19T04:00:00Z","v":32459,"vw":106.823302},{"c":106.22,"h":106.65,"l":105.9083,"n":183,"o":106.49,"t":"2025-05-20T04:00:00Z","v":17246,"vw":106.330013},{"c":104.41,"h":105.79,"l":104.2775,"n":193,"o":105.71,"t":"2025-05-21T04:00:00Z","v":26224,"vw":105.025589},{"c":103.75,"h":104.425,"l":103.74,"n":149,"o":104.16,"t":"2025-05-22T04:00:00Z","v":13699,"vw":104.155203},{"c":103.52,"h":103.6718,"l":102.39,"n":215,"o":102.39,"t":"2025-05-23T04:00:00Z","v":12048,"vw":103.111115},{"c":105.49,"h":105.49,"l":104.1919,"n":155,"o":104.52,"t":"2025-05-27T04:00:00Z","v":7965,"vw":104.96301},{"c":104.89,"h":105.359,"l":104.89,"n":133,"o":105.31,"t":"2025-05-28T04:00:00Z","v":12140,"vw":105.161702},{"c":104.86,"h":105.47,"l":104.38,"n":133,"o":105.47,"t":"2025-05-29T04:00:00Z","v":14085,"vw":104.566593},{"c":105.48,"h":105.52,"l":104.599,"n":149,"o":104.67,"t":"2025-05-30T04:00:00Z","v":17496,"vw":104.988467},{"c":105.99,"h":105.99,"l":104.43,"n":152,"o":105.21,"t":"2025-06-02T04:00:00Z","v":11082,"vw":105.369645},{"c":106.16,"h":106.43,"l":105.55,"n":153,"o":106.125,"t":"2025-06-03T04:00:00Z","v":11887,"vw":106.087287},{"c":106.24,"h":106.72,"l":106.21,"n":171,"o":106.52,"t":"2025-06-04T04:00:00Z","v":9837,"vw":106.45958},{"c":106.04,"h":106.615,"l":105.73,"n":277,"o":106.41,"t":"2025-06-05T04:00:00Z","v":20176,"vw":106.32354},{"c":107.01,"h":107.17,"l":106.78,"n":148,"o":106.93,"t":"2025-06-06T04:00:00Z","v":8048,"vw":106.946346},{"c":105.83,"h":107.01,"l":105.775,"n":220,"o":107.01,"t":"2025-06-09T04:00:00Z","v":14360,"vw":106.200947},{"c":105.85,"h":106.35,"l":105.35,"n":207,"o":106.35,"t":"2025-06-10T04:00:00Z","v":17883,"vw":105.755967},{"c":105.89,"h":106.42,"l":105.65,"n":153,"o":106.13,"t":"2025-06-11T04:00:00Z","v":13598,"vw":106.121608},{"c":106.1,"h":106.1,"l":105.3701,"n":172,"o":105.73,"t":"2025-06-12T04:00:00Z","v":22762,"vw":105.842064},{"c":104.78,"h":105.5625,"l":104.3709,"n":285,"o":105.12,"t":"2025-06-13T04:00:00Z","v":95648,"vw":105.263667},{"c":105.54,"h":105.93,"l":105.32,"n":197,"o":105.33,"t":"2025-06-16T04:00:00Z","v":16134,"vw":105.609493},{"c":104.94,"h":105.57,"l":104.7884,"n":162,"o":105.03,"t":"2025-06-17T04:00:00Z","v":8861,"vw":105.136514},{"c":104.6,"h":105.5,"l":104.52,"n":161,"o":105.07,"t":"2025-06-18T04:00:00Z","v":15663,"vw":105.043983},{"c":104.6,"h":105.2071,"l":104.31,"n":115,"o":105.2071,"t":"2025-06-20T04:00:00Z","v":6533,"vw":104.724368},{"c":106.17,"h":106.2,"l":104.55,"n":223,"o":104.81,"t":"2025-06-23T04:00:00Z","v":28082,"vw":105.068635},{"c":107.04,"h":107.27,"l":106.5021,"n":224,"o":106.95,"t":"2025-06-24T04:00:00Z","v":50793,"vw":106.940121},{"c":106.2,"h":107.03,"l":106.12,"n":209,"o":106.98,"t":"2025-06-25T04:00:00Z","v":32926,"vw":106.53203},{"c":107.1,"h":107.13,"l":106.33,"n":220,"o":106.3501,"t":"2025-06-26T04:00:00Z","v":41262,"vw":106.809485},{"c":107.72,"h":108.25,"l":107.32,"n":250,"o":107.32,"t":"2025-06-27T04:00:00Z","v":55474,"vw":107.686668},{"c":108.59,"h":108.69,"l":107.85,"n":344,"o":107.98,"t":"2025-06-30T04:00:00Z","v":19115,"vw":108.189737},{"c":107.15,"h":108.6395,"l":106.84,"n":244,"o":108.25,"t":"2025-07-01T04:00:00Z","v":13386,"vw":107.575769},{"c":107.55,"h":107.59,"l":106.94,"n":763,"o":107.12,"t":"2025-07-02T04:00:00Z","v":57058,"vw":107.362038},{"c":109.12,"h":109.12,"l":107.99,"n":111,"o":107.99,"t":"2025-07-03T04:00:00Z","v":34894,"vw":108.97903},{"c":109.31,"h":109.31,"l":108.4844,"n":278,"o":108.73,"t":"2025-07-07T04:00:00Z","v":17778,"vw":108.974135},{"c":108.49,"h":109.56,"l":107.9737,"n":164,"o":109.56,"t":"2025-07-08T04:00:00Z","v":9752,"vw":108.485424},{"c":109.41,"h":109.41,"l":108.64,"n":141,"o":108.9071,"t":"2025-07-09T04:00:00Z","v":5838,"vw":109.109009},{"c":108.91,"h":109.5394,"l":108.505,"n":173,"o":109.47,"t":"2025-07-10T04:00:00Z","v":16723,"vw":109.097707},{"c":108.3822,"h":108.955,"l":108.3229,"n":149,"o":108.58,"t":"2025-07-11T04:00:00Z","v":12858,"vw":108.591094},{"c":110.14,"h":110.14,"l":108.62,"n":197,"o":108.62,"t":"2025-07-14T04:00:00Z","v":6682,"vw":109.454156},{"c":109.36,"h":110.45,"l":109.36,"n":212,"o":110.45,"t":"2025-07-15T04:00:00Z","v":6426,"vw":109.798085},{"c":110.2334,"h":110.3055,"l":109.3401,"n":209,"o":109.75,"t":"2025-07-16T04:00:00Z","v":12197,"vw":109.771741},{"c":111.6397,"h":111.7468,"l":110.97,"n":187,"o":110.97,"t":"2025-07-17T04:00:00Z","v":8512,"vw":111.458156},{"c":111.8598,"h":112.16,"l":111.3901,"n":313,"o":112.16,"t":"2025-07-18T04:00:00Z","v":21777,"vw":111.625743},{"c":111.0469,"h":112.31,"l":111.01,"n":378,"o":111.95,"t":"2025-07-21T04:00:00Z","v":23368,"vw":111.621579},{"c":110.2646,"h":110.48,"l":109.36,"n":192,"o":110.48,"t":"2025-07-22T04:00:00Z","v":15131,"vw":110.081122},{"c":111.6467,"h":111.73,"l":110.82,"n":161,"o":110.82,"t":"2025-07-23T04:00:00Z","v":12991,"vw":111.257886},{"c":111.7639,"h":112.13,"l":111.4457,"n":232,"o":111.81,"t":"2025-07-24T04:00:00Z","v":20428,"vw":111.867622},{"c":113.2716,"h":113.42,"l":112.265,"n":140,"o":112.41,"t":"2025-07-25T04:00:00Z","v":12343,"vw":113.124357},{"c":113.2759,"h":113.91,"l":112.88,"n":241,"o":113.91,"t":"2025-07-28T04:00:00Z","v":13554,"vw":113.173328},{"c":113.2358,"h":114.1,"l":112.89,"n":233,"o":113.85,"t":"2025-07-29T04:00:00Z","v":13309,"vw":113.378356},{"c":114.0247,"h":114.33,"l":113.31,"n":165,"o":113.31,"t":"2025-07-30T04:00:00Z","v":18073,"vw":114.021119},{"c":113.2784,"h":114.99,"l":113.1,"n":178,"o":114.74,"t":"2025-07-31T04:00:00Z","v":14410,"vw":113.943683},{"c":111.248,"h":111.605,"l":109.6701,"n":172,"o":111.06,"t":"2025-08-01T04:00:00Z","v":9694,"vw":110.956585},{"c":112.922,"h":112.922,"l":112.125,"n":212,"o":112.2,"t":"2025-08-04T04:00:00Z","v":8176,"vw":112.705801},{"c":111.7562,"h":113.275,"l":111.585,"n":209,"o":112.96,"t":"2025-08-05T04:00:00Z","v":13923,"vw":111.946793},{"c":112.1738,"h":112.1738,"l":111.0014,"n":185,"o":111.93,"t":"2025-08-06T04:00:00Z","v":18357,"vw":111.740728},{"c":112.0066,"h":113.13,"l":111.12,"n":429,"o":113.08,"t":"2025-08-07T04:00:00Z","v":52511,"vw":111.734632},{"c":111.8177,"h":112.63,"l":111.67,"n":341,"o":112.63,"t":"2025-08-08T04:00:00Z","v":21354,"vw":111.989264},{"c":111.474,"h":112.0417,"l":111.36,"n":271,"o":111.91,"t":"2025-08-11T04:00:00Z","v":22890,"vw":111.665982},{"c":112.7363,"h":112.74,"l":111.4406,"n":143,"o":111.95,"t":"2025-08-12T04:00:00Z","v":8300,"vw":112.199435},{"c":112.2063,"h":113.35,"l":111.345,"n":209,"o":113.35,"t":"2025-08-13T04:00:00Z","v":19444,"vw":111.913453},{"c":111.3337,"h":112.0214,"l":111.1,"n":173,"o":111.34,"t":"2025-08-14T04:00:00Z","v":21915,"vw":111.352482},{"c":110.7616,"h":111.07,"l":110.27,"n":157,"o":111.07,"t":"2025-08-15T04:00:00Z","v":21737,"vw":110.536803},{"c":111.4452,"h":111.48,"l":110.44,"n":261,"o":110.44,"t":"2025-08-18T04:00:00Z","v":22454,"vw":111.204339},{"c":109.5552,"h":111.46,"l":109.45,"n":180,"o":111.46,"t":"2025-08-19T04:00:00Z","v":9230,"vw":110.004658},{"c":109.7124,"h":109.74,"l":107.874,"n":209,"o":109.1601,"t":"2025-08-20T04:00:00Z","v":20444,"vw":109.103801},{"c":109.5931,"h":109.965,"l":109.25,"n":203,"o":109.28,"t":"2025-08-21T04:00:00Z","v":17215,"vw":109.608271},{"c":110.8747,"h":111.78,"l":109.69,"n":200,"o":109.69,"t":"2025-08-22T04:00:00Z","v":10250,"vw":111.139662},{"c":110.5344,"h":111.2818,"l":110.5,"n":226,"o":110.73,"t":"2025-08-25T04:00:00Z","v":17669,"vw":110.950114},{"c":111.7738,"h":111.81,"l":110.43,"n":172,"o":110.43,"t":"2025-08-26T04:00:00Z","v":31725,"vw":111.460585},{"c":111.638,"h":111.96,"l":111.4585,"n":159,"o":111.73,"t":"2025-08-27T04:00:00Z","v":7981,"vw":111.788443},{"c":112.5688,"h":112.57,"l":111.72,"n":107,"o":111.72,"t":"2025-08-28T04:00:00Z","v":8789,"vw":112.29349},{"c":111.3789,"h":112.18,"l":110.6924,"n":139,"o":112.18,"t":"2025-08-29T04:00:00Z","v":8341,"vw":111.051661},{"c":110.9695,"h":110.98,"l":109.4,"n":180,"o":109.4,"t":"2025-09-02T04:00:00Z","v":11220,"vw":110.534552},{"c":110.7393,"h":111.3781,"l":110.25,"n":143,"o":110.91,"t":"2025-09-03T04:00:00Z","v":6346,"vw":110.820847},{"c":112.01,"h":112.01,"l":110.89,"n":214,"o":110.89,"t":"2025-09-04T04:00:00Z","v":10046,"vw":111.700756},{"c":112.0566,"h":113.14,"l":110.32,"n":191,"o":113.14,"t":"2025-09-05T04:00:00Z","v":9244,"vw":111.701845},{"c":113.7771,"h":113.81,"l":112.95,"n":182,"o":112.95,"t":"2025-09-08T04:00:00Z","v":33574,"vw":113.655869},{"c":113.93,"h":113.98,"l":112.84,"n":203,"o":113.71,"t":"2025-09-09T04:00:00Z","v":22264,"vw":113.538451},{"c":114.911,"h":115.3812,"l":114.3901,"n":243,"o":114.86,"t":"2025-09-10T04:00:00Z","v":19462,"vw":114.984051},{"c":116.1134,"h":116.38,"l":115.23,"n":170,"o":115.23,"t":"2025-09-11T04:00:00Z","v":7479,"vw":116.167625},{"c":115.7685,"h":116.33,"l":115.6301,"n":226,"o":116.33,"t":"2025-09-12T04:00:00Z","v":15847,"vw":115.821361},{"c":116.0677,"h":116.37,"l":115.945,"n":149,"o":116.01,"t":"2025-09-15T04:00:00Z","v":10227,"vw":116.132639},{"c":115.1237,"h":116.18,"l":114.7284,"n":259,"o":116.18,"t":"2025-09-16T04:00:00Z","v":13613,"vw":114.963104},{"c":114.9533,"h":115.33,"l":113.91,"n":227,"o":115.21,"t":"2025-09-17T04:00:00Z","v":5912,"vw":114.988929},{"c":116.7415,"h":117.102,"l":116.15,"n":191,"o":116.15,"t":"2025-09-18T04:00:00Z","v":11459,"vw":116.797552},{"c":117.4097,"h":117.4097,"l":116.3744,"n":239,"o":117.19,"t":"2025-09-19T04:00:00Z","v":8756,"vw":116.902865},{"c":117.7629,"h":117.77,"l":116.909,"n":234,"o":117.02,"t":"2025-09-22T04:00:00Z","v":9099,"vw":117.403291},{"c":117.5113,"h":118,"l":117.2612,"n":259,"o":117.8,"t":"2025-09-23T04:00:00Z","v":13614,"vw":117.669073},{"c":116.1843,"h":117.65,"l":116.15,"n":1603,"o":117.65,"t":"2025-09-24T04:00:00Z","v":89320,"vw":116.905339},{"c":115.2212,"h":115.42,"l":114.28,"n":384,"o":114.72,"t":"2025-09-25T04:00:00Z","v":22450,"vw":115.066277},{"c":116.5504,"h":116.5504,"l":115.61,"n":384,"o":115.69,"t":"2025-09-26T04:00:00Z","v":19447,"vw":116.092591},{"c":117.3173,"h":117.85,"l":117.07,"n":232,"o":117.53,"t":"2025-09-29T04:00:00Z","v":12404,"vw":117.369635},{"c":118.0547,"h":118.09,"l":117.0778,"n":357,"o":117.51,"t":"2025-09-30T04:00:00Z","v":19184,"vw":117.410952},{"c":118.6283,"h":118.74,"l":117.12,"n":329,"o":117.12,"t":"2025-10-01T04:00:00Z","v":24232,"vw":118.182056},{"c":119.5262,"h":119.6171,"l":118.49,"n":353,"o":119.31,"t":"2025-10-02T04:00:00Z","v":22723,"vw":119.123688},{"c":119.2357,"h":120.31,"l":119.2,"n":358,"o":119.99,"t":"2025-10-03T04:00:00Z","v":65667,"vw":119.975108},{"c":119.7284,"h":120.669,"l":119.63,"n":293,"o":120.2,"t":"2025-10-06T04:00:00Z","v":17084,"vw":120.315625},{"c":119.3446,"h":120.276,"l":118.1213,"n":307,"o":120,"t":"2025-10-07T04:00:00Z","v":14682,"vw":119.319554},{"c":120.7706,"h":120.7706,"l":119.94,"n":234,"o":119.995,"t":"2025-10-08T04:00:00Z","v":7990,"vw":120.367311},{"c":119.98,"h":120.5,"l":119.5698,"n":272,"o":120.5,"t":"2025-10-09T04:00:00Z","v":8292,"vw":119.914977},{"c":116.2164,"h":120.84,"l":116.2164,"n":403,"o":120.29,"t":"2025-10-10T04:00:00Z","v":12442,"vw":118.819179},{"c":120.0506,"h":120.3,"l":118.77,"n":210,"o":118.77,"t":"2025-10-13T04:00:00Z","v":7261,"vw":120.024556},{"c":120.0384,"h":121.02,"l":118.29,"n":422,"o":118.29,"t":"2025-10-14T04:00:00Z","v":13379,"vw":119.756401},{"c":120.6448,"h":122.09,"l":119.57,"n":400,"o":121.88,"t":"2025-10-15T04:00:00Z","v":35448,"vw":121.83584},{"c":119.2988,"h":121.3804,"l":119.1446,"n":177,"o":121.3,"t":"2025-10-16T04:00:00Z","v":15595,"vw":120.011879},{"c":118.4118,"h":118.91,"l":117.14,"n":225,"o":118.42,"t":"2025-10-17T04:00:00Z","v":7727,"vw":118.147317},{"c":119.7575,"h":120.24,"l":119.3701,"n":175,"o":119.9348,"t":"2025-10-20T04:00:00Z","v":9914,"vw":119.770626},{"c":119.0441,"h":119.4,"l":118.79,"n":208,"o":119.25,"t":"2025-10-21T04:00:00Z","v":12154,"vw":119.058153},{"c":116.2103,"h":118.74,"l":114.896,"n":246,"o":118.74,"t":"2025-10-22T04:00:00Z","v":7503,"vw":116.581419},{"c":119.1204,"h":119.33,"l":116.65,"n":267,"o":116.65,"t":"2025-10-23T04:00:00Z","v":12238,"vw":118.74185},{"c":121.5181,"h":121.96,"l":121.5101,"n":317,"o":121.849,"t":"2025-10-24T04:00:00Z","v":13507,"vw":121.832659},{"c":122.6285,"h":123.1886,"l":122.11,"n":442,"o":123.1,"t":"2025-10-27T04:00:00Z","v":16360,"vw":122.581509},{"c":121.82,"h":122.79,"l":121.82,"n":290,"o":122.79,"t":"2025-10-28T04:00:00Z","v":12356,"vw":122.110846},{"c":123.06,"h":123.9091,"l":122.02,"n":230,"o":122.02,"t":"2025-10-29T04:00:00Z","v":14922,"vw":123.318162},{"c":120.6788,"h":122.895,"l":120.6788,"n":259,"o":121.63,"t":"2025-10-30T04:00:00Z","v":11178,"vw":121.93658},{"c":121.6124,"h":122.0973,"l":120.555,"n":240,"o":121.46,"t":"2025-10-31T04:00:00Z","v":9207,"vw":121.46726},{"c":121.3406,"h":121.58,"l":120.3999,"n":275,"o":121.1586,"t":"2025-11-03T05:00:00Z","v":18824,"vw":121.133323},{"c":118.14,"h":120.15,"l":118.14,"n":262,"o":118.77,"t":"2025-11-04T05:00:00Z","v":11435,"vw":119.198777},{"c":119.4526,"h":120.1278,"l":117.77,"n":217,"o":117.88,"t":"2025-11-05T05:00:00Z","v":30954,"vw":118.702223},{"c":116.3556,"h":118.841,"l":116.31,"n":300,"o":118.841,"t":"2025-11-06T05:00:00Z","v":16345,"vw":117.201855},{"c":117.182,"h":117.2,"l":113.57,"n":370,"o":114.97,"t":"2025-11-07T05:00:00Z","v":24059,"vw":115.129096},{"c":119.3303,"h":119.7196,"l":118.02,"n":308,"o":119.23,"t":"2025-11-10T05:00:00Z","v":20108,"vw":119.268267},{"c":117.6929,"h":118.82,"l":117.37,"n":213,"o":118.82,"t":"2025-11-11T05:00:00Z","v":12213,"vw":117.804548},{"c":117.7241,"h":118.8269,"l":117.4691,"n":632,"o":118.4,"t":"2025-11-12T05:00:00Z","v":18442,"vw":117.961522},{"c":112.9342,"h":116.96,"l":112.65,"n":316,"o":116.96,"t":"2025-11-13T05:00:00Z","v":17064,"vw":113.888741},{"c":113.0818,"h":114.66,"l":110.408,"n":267,"o":110.58,"t":"2025-11-14T05:00:00Z","v":11887,"vw":113.112149},{"c":111.6268,"h":113.52,"l":110.7901,"n":377,"o":112.61,"t":"2025-11-17T05:00:00Z","v":12735,"vw":112.218411},{"c":111.2122,"h":112.125,"l":109.78,"n":591,"o":111.6076,"t":"2025-11-18T05:00:00Z","v":16699,"vw":111.242813},{"c":112.4826,"h":113.4417,"l":111.37,"n":630,"o":111.86,"t":"2025-11-19T05:00:00Z","v":134362,"vw":112.949539},{"c":108.4489,"h":115.46,"l":108.4,"n":376,"o":115.25,"t":"2025-11-20T05:00:00Z","v":20287,"vw":112.109497},{"c":109.3231,"h":110.09,"l":106.53,"n":399,"o":108.94,"t":"2025-11-21T05:00:00Z","v":13938,"vw":108.686779},{"c":113.107,"h":113.107,"l":110.44,"n":338,"o":110.44,"t":"2025-11-24T05:00:00Z","v":15033,"vw":111.961979},{"c":114.4766,"h":114.57,"l":112.23,"n":280,"o":113.095,"t":"2025-11-25T05:00:00Z","v":9712,"vw":113.637448},{"c":116.2053,"h":116.75,"l":115.48,"n":278,"o":115.805,"t":"2025-11-26T05:00:00Z","v":9004,"vw":116.089665},{"c":117.4331,"h":117.4331,"l":116.6701,"n":228,"o":116.8,"t":"2025-11-28T05:00:00Z","v":5593,"vw":117.001945},{"c":115.6814,"h":116.635,"l":115.1701,"n":363,"o":116,"t":"2025-12-01T05:00:00Z","v":22101,"vw":116.045534},{"c":116.3541,"h":117.2,"l":116.27,"n":324,"o":116.66,"t":"2025-12-02T05:00:00Z","v":10092,"vw":116.696381},{"c":117.1282,"h":117.15,"l":115.3335,"n":431,"o":115.77,"t":"2025-12-03T05:00:00Z","v":14634,"vw":116.41301},{"c":118.8132,"h":119.06,"l":116.919,"n":274,"o":117.25,"t":"2025-12-04T05:00:00Z","v":10665,"vw":118.50515},{"c":118.7,"h":119.265,"l":118.19,"n":254,"o":119.265,"t":"2025-12-05T05:00:00Z","v":11731,"vw":118.707095},{"c":119.009,"h":119.64,"l":118.7713,"n":264,"o":119.64,"t":"2025-12-08T05:00:00Z","v":9287,"vw":119.120363},{"c":119.0081,"h":119.64,"l":118.94,"n":315,"o":118.94,"t":"2025-12-09T05:00:00Z","v":13401,"vw":119.265977},{"c":120.0915,"h":120.79,"l":118.29,"n":555,"o":119.03,"t":"2025-12-10T05:00:00Z","v":43666,"vw":119.914228},{"c":121.4077,"h":121.449,"l":118.5352,"n":388,"o":119.18,"t":"2025-12-11T05:00:00Z","v":18943,"vw":120.707487},{"c":117.4568,"h":120.96,"l":116.69,"n":370,"o":120.96,"t":"2025-12-12T05:00:00Z","v":12056,"vw":117.946588},{"c":116.3175,"h":118.07,"l":116.2037,"n":549,"o":118.07,"t":"2025-12-15T05:00:00Z","v":24726,"vw":116.939237},{"c":116.4334,"h":116.67,"l":115.44,"n":434,"o":115.74,"t":"2025-12-16T05:00:00Z","v":15350,"vw":116.039335},{"c":113.3549,"h":116.96,"l":113.3549,"n":644,"o":116.96,"t":"2025-12-17T05:00:00Z","v":27784,"vw":114.436156},{"c":115.2562,"h":116.061,"l":114.9901,"n":470,"o":115.89,"t":"2025-12-18T05:00:00Z","v":26332,"vw":115.587492},{"c":118.1753,"h":118.48,"l":116.6439,"n":356,"o":116.6439,"t":"2025-12-19T05:00:00Z","v":18065,"vw":118.128698},{"c":119.8291,"h":119.99,"l":119.29,"n":601,"o":119.29,"t":"2025-12-22T05:00:00Z","v":26592,"vw":119.727193},{"c":119.8147,"h":119.96,"l":118.76,"n":369,"o":119.08,"t":"2025-12-23T05:00:00Z","v":26335,"vw":119.647233},{"c":120.1009,"h":120.19,"l":119.4201,"n":189,"o":119.89,"t":"2025-12-24T05:00:00Z","v":8885,"vw":119.874007},{"c":119.3062,"h":120.09,"l":119.21,"n":158,"o":120.09,"t":"2025-12-26T05:00:00Z","v":12840,"vw":119.413715},{"c":118.4336,"h":119.2,"l":118.195,"n":239,"o":118.75,"t":"2025-12-29T05:00:00Z","v":24416,"vw":118.467089},{"c":117.7116,"h":118.66,"l":117.67,"n":198,"o":118.66,"t":"2025-12-30T05:00:00Z","v":13598,"vw":118.236667},{"c":116.4043,"h":117.92,"l":116.375,"n":253,"o":117.92,"t":"2025-12-31T05:00:00Z","v":11110,"vw":117.139485},{"c":118.6458,"h":118.66,"l":117.23,"n":368,"o":117.33,"t":"2026-01-02T05:00:00Z","v":16996,"vw":117.728452},{"c":120.0969,"h":120.42,"l":119.315,"n":423,"o":119.51,"t":"2026-01-05T05:00:00Z","v":26007,"vw":120.043741},{"c":122.3752,"h":122.385,"l":119.555,"n":417,"o":119.7,"t":"2026-01-06T05:00:00Z","v":29259,"vw":121.621429},{"c":121.531,"h":122.26,"l":121.39,"n":390,"o":122,"t":"2026-01-07T05:00:00Z","v":17709,"vw":121.815705},{"c":119.4473,"h":121.31,"l":118.65,"n":348,"o":121.31,"t":"2026-01-08T05:00:00Z","v":14144,"vw":119.303927},{"c":121.6261,"h":121.8691,"l":120.23,"n":186,"o":120.23,"t":"2026-01-09T05:00:00Z","v":7824,"vw":121.404482},{"c":122.9222,"h":123,"l":121.2,"n":399,"o":121.2,"t":"2026-01-12T05:00:00Z","v":45804,"vw":122.68633},{"c":123.9145,"h":124.3196,"l":123.31,"n":489,"o":123.52,"t":"2026-01-13T05:00:00Z","v":25931,"vw":123.839133},{"c":122.9349,"h":123.02,"l":121.71,"n":461,"o":122.85,"t":"2026-01-14T05:00:00Z","v":18462,"vw":122.406678},{"c":124.7168,"h":125.6817,"l":124.55,"n":389,"o":124.55,"t":"2026-01-15T05:00:00Z","v":11021,"vw":125.116614},{"c":124.9363,"h":125.62,"l":124.73,"n":380,"o":125.52,"t":"2026-01-16T05:00:00Z","v":18916,"vw":125.13926},{"c":123.1084,"h":124.4528,"l":122.8,"n":333,"o":122.8,"t":"2026-01-20T05:00:00Z","v":15150,"vw":123.522093},{"c":124.845,"h":125.1775,"l":123.48,"n":429,"o":124.21,"t":"2026-01-21T05:00:00Z","v":15779,"vw":124.440387},{"c":124.5456,"h":126.09,"l":124.105,"n":324,"o":126.09,"t":"2026-01-22T05:00:00Z","v":14652,"vw":124.787436},{"c":123.3986,"h":124,"l":122.791,"n":324,"o":124,"t":"2026-01-23T05:00:00Z","v":37559,"vw":123.515586},{"c":124.2292,"h":124.5399,"l":123.57,"n":355,"o":123.57,"t":"2026-01-26T05:00:00Z","v":15793,"vw":124.292241},{"c":125.7684,"h":126.0143,"l":124.95,"n":361,"o":124.95,"t":"2026-01-27T05:00:00Z","v":14364,"vw":125.706368},{"c":125.4598,"h":125.93,"l":125.0401,"n":702,"o":125.93,"t":"2026-01-28T05:00:00Z","v":27830,"vw":125.345358},{"c":125.3042,"h":125.98,"l":123.3,"n":389,"o":125.98,"t":"2026-01-29T05:00:00Z","v":10727,"vw":124.765833},{"c":122.1766,"h":125.08,"l":121.97,"n":419,"o":124.85,"t":"2026-01-30T05:00:00Z","v":11671,"vw":122.883561},{"c":124.16,"h":124.499,"l":121.88,"n":376,"o":121.88,"t":"2026-02-02T05:00:00Z","v":68840,"vw":123.772556},{"c":124.52,"h":125.82,"l":122.675,"n":679,"o":125.27,"t":"2026-02-03T05:00:00Z","v":25470,"vw":124.161932},{"c":120.5387,"h":123.99,"l":118.5022,"n":901,"o":123.99,"t":"2026-02-04T05:00:00Z","v":61636,"vw":120.448651},{"c":120.2629,"h":121.32,"l":119.06,"n":364,"o":119.06,"t":"2026-02-05T05:00:00Z","v":24280,"vw":120.73258},{"c":125.6413,"h":125.7546,"l":122.75,"n":444,"o":122.75,"t":"2026-02-06T05:00:00Z","v":24711,"vw":124.630194},{"c":127.4266,"h":127.95,"l":125.2,"n":355,"o":125.2,"t":"2026-02-09T05:00:00Z","v":14868,"vw":127.428133},{"c":126.133,"h":127.33,"l":126.03,"n":386,"o":127.01,"t":"2026-02-10T05:00:00Z","v":25885,"vw":126.475606},{"c":127.0224,"h":127.805,"l":126.2535,"n":279,"o":127.56,"t":"2026-02-11T05:00:00Z","v":20503,"vw":127.013385},{"c":124.8761,"h":128.93,"l":124.8364,"n":497,"o":127.57,"t":"2026-02-12T05:00:00Z","v":30355,"vw":125.74917},{"c":126.6977,"h":127.39,"l":124.66,"n":517,"o":124.95,"t":"2026-02-13T05:00:00Z","v":47299,"vw":126.949766},{"c":126.8422,"h":127.6362,"l":125.38,"n":435,"o":125.8,"t":"2026-02-17T05:00:00Z","v":28823,"vw":126.280638},{"c":128.0817,"h":129.13,"l":126.65,"n":644,"o":127.14,"t":"2026-02-18T05:00:00Z","v":40156,"vw":128.598194},{"c":128.1045,"h":128.17,"l":126.9,"n":366,"o":127.38,"t":"2026-02-19T05:00:00Z","v":15029,"vw":127.540527},{"c":129.6279,"h":129.85,"l":127.61,"n":755,"o":127.61,"t":"2026-02-20T05:00:00Z","v":115714,"vw":129.634933},{"c":127.3736,"h":129.5,"l":126.96,"n":262,"o":128.76,"t":"2026-02-23T05:00:00Z","v":15549,"vw":127.538878},{"c":129.31,"h":129.46,"l":126.98,"n":311,"o":127.72,"t":"2026-02-24T05:00:00Z","v":34074,"vw":129.004963},{"c":130.5176,"h":130.85,"l":130.1,"n":250,"o":130.1,"t":"2026-02-25T05:00:00Z","v":16748,"vw":130.500059},{"c":130.3589,"h":131,"l":127.82,"n":623,"o":130.46,"t":"2026-02-26T05:00:00Z","v":29493,"vw":129.622126},{"c":128.97,"h":129,"l":127.75,"n":367,"o":128.34,"t":"2026-02-27T05:00:00Z","v":20790,"vw":128.322483},{"c":129.0677,"h":129.34,"l":126.82,"n":987,"o":126.82,"t":"2026-03-02T05:00:00Z","v":34091,"vw":128.541288},{"c":125.5772,"h":126.1957,"l":123.12,"n":1022,"o":124.96,"t":"2026-03-03T05:00:00Z","v":37908,"vw":124.740687},{"c":126.9749,"h":127.64,"l":126.04,"n":557,"o":126.76,"t":"2026-03-04T05:00:00Z","v":33502,"vw":126.968306},{"c":124.5209,"h":126.465,"l":122.77,"n":793,"o":125.69,"t":"2026-03-05T05:00:00Z","v":48694,"vw":124.035651},{"c":121.2266,"h":123.05,"l":120.89,"n":881,"o":121.8,"t":"2026-03-06T05:00:00Z","v":32823,"vw":122.241755},{"c":124.5531,"h":124.5531,"l":118.83,"n":602,"o":119.21,"t":"2026-03-09T04:00:00Z","v":51949,"vw":120.104528},{"c":124.7481,"h":126.9691,"l":124.54,"n":483,"o":124.54,"t":"2026-03-10T04:00:00Z","v":41154,"vw":126.163136},{"c":124.6203,"h":125.2999,"l":124.075,"n":326,"o":124.5,"t":"2026-03-11T04:00:00Z","v":14041,"vw":124.617956},{"c":121.25,"h":123.04,"l":121.17,"n":622,"o":123.04,"t":"2026-03-12T04:00:00Z","v":19700,"vw":121.935868},{"c":120.5414,"h":123,"l":120.38,"n":242,"o":122.14,"t":"2026-03-13T04:00:00Z","v":28135,"vw":120.823565},{"c":122.7521,"h":123.563,"l":122.09,"n":457,"o":122.09,"t":"2026-03-16T04:00:00Z","v":25696,"vw":122.877579},{"c":123.8011,"h":124.26,"l":123.23,"n":411,"o":123.32,"t":"2026-03-17T04:00:00Z","v":22563,"vw":123.688034},{"c":122.5364,"h":124.4775,"l":122.5364,"n":276,"o":123.13,"t":"2026-03-18T04:00:00Z","v":27412,"vw":123.336456},{"c":123.0745,"h":123.2088,"l":120.28,"n":506,"o":120.28,"t":"2026-03-19T04:00:00Z","v":28588,"vw":121.99149},{"c":119.76,"h":122.6,"l":118.56,"n":822,"o":122.6,"t":"2026-03-20T04:00:00Z","v":105733,"vw":120.259029},{"c":122.4106,"h":124.79,"l":121.85,"n":583,"o":121.85,"t":"2026-03-23T04:00:00Z","v":24991,"vw":123.190961},{"c":123.54,"h":124.03,"l":121.14,"n":558,"o":121.24,"t":"2026-03-24T04:00:00Z","v":34778,"vw":123.236375},{"c":124.3252,"h":125.1141,"l":123.82,"n":600,"o":124.56,"t":"2026-03-25T04:00:00Z","v":41484,"vw":124.414231},{"c":119.6392,"h":122.74,"l":119.55,"n":743,"o":122.39,"t":"2026-03-26T04:00:00Z","v":28229,"vw":121.312443},{"c":118.2,"h":119.61,"l":118.03,"n":1001,"o":119.28,"t":"2026-03-27T04:00:00Z","v":42241,"vw":118.777022},{"c":115.3431,"h":118.89,"l":114.7689,"n":1244,"o":118.89,"t":"2026-03-30T04:00:00Z","v":32390,"vw":115.815537},{"c":120.7444,"h":120.9701,"l":116.72,"n":742,"o":116.72,"t":"2026-03-31T04:00:00Z","v":45387,"vw":119.392217},{"c":123.29,"h":124.33,"l":122.0936,"n":582,"o":122.0936,"t":"2026-04-01T04:00:00Z","v":24901,"vw":123.70579},{"c":123.1103,"h":124.35,"l":120.56,"n":414,"o":120.91,"t":"2026-04-02T04:00:00Z","v":56638,"vw":122.499779},{"c":123.7119,"h":123.7499,"l":123.14,"n":348,"o":123.21,"t":"2026-04-06T04:00:00Z","v":15910,"vw":123.561081},{"c":123.9684,"h":124.0599,"l":123.015,"n":479,"o":123.32,"t":"2026-04-07T04:00:00Z","v":23829,"vw":123.571606},{"c":129.3466,"h":129.635,"l":127.91,"n":359,"o":127.91,"t":"2026-04-08T04:00:00Z","v":23824,"vw":128.975808},{"c":130.4885,"h":131.24,"l":129.7164,"n":444,"o":130.33,"t":"2026-04-09T04:00:00Z","v":23389,"vw":130.657099},{"c":130.5991,"h":131.17,"l":130.03,"n":674,"o":130.97,"t":"2026-04-10T04:00:00Z","v":124329,"vw":130.631117},{"c":131.74,"h":131.75,"l":129.95,"n":594,"o":129.95,"t":"2026-04-13T04:00:00Z","v":94347,"vw":131.076084},{"c":132.6626,"h":132.89,"l":131.37,"n":449,"o":131.37,"t":"2026-04-14T04:00:00Z","v":23362,"vw":132.663422},{"c":131.627,"h":132.67,"l":130.8901,"n":479,"o":132.67,"t":"2026-04-15T04:00:00Z","v":25212,"vw":131.407109},{"c":131.4125,"h":131.76,"l":130.78,"n":358,"o":131.76,"t":"2026-04-16T04:00:00Z","v":12078,"vw":131.207747},{"c":133.7741,"h":134.12,"l":132.37,"n":603,"o":132.56,"t":"2026-04-17T04:00:00Z","v":63291,"vw":133.310746},{"c":133.8728,"h":134.05,"l":133.33,"n":422,"o":133.37,"t":"2026-04-20T04:00:00Z","v":13616,"vw":133.724817},{"c":133.3041,"h":134.6,"l":133.09,"n":434,"o":134.425,"t":"2026-04-21T04:00:00Z","v":26850,"vw":133.69025},{"c":133.9197,"h":134.895,"l":133.04,"n":389,"o":134.761,"t":"2026-04-22T04:00:00Z","v":18439,"vw":133.586395},{"c":135.254,"h":136.1,"l":133.9,"n":762,"o":133.9,"t":"2026-04-23T04:00:00Z","v":32901,"vw":135.435327},{"c":134.8583,"h":135.93,"l":134.17,"n":433,"o":135.93,"t":"2026-04-24T04:00:00Z","v":20586,"vw":134.995344},{"c":135.0332,"h":135.0332,"l":134.015,"n":387,"o":134.41,"t":"2026-04-27T04:00:00Z","v":15677,"vw":134.628005},{"c":132.8057,"h":133.91,"l":131.92,"n":334,"o":133.13,"t":"2026-04-28T04:00:00Z","v":11250,"vw":132.724738},{"c":132.5281,"h":133.865,"l":132.14,"n":276,"o":133.76,"t":"2026-04-29T04:00:00Z","v":17403,"vw":132.784282},{"c":136.56,"h":136.79,"l":134.37,"n":491,"o":134.37,"t":"2026-04-30T04:00:00Z","v":27205,"vw":136.037997},{"c":136.84,"h":137.6999,"l":136.32,"n":340,"o":136.6,"t":"2026-05-01T04:00:00Z","v":23181,"vw":136.796577},{"c":136.934,"h":137.73,"l":136.04,"n":342,"o":136.75,"t":"2026-05-04T04:00:00Z","v":26947,"vw":137.065549},{"c":139.9366,"h":140.46,"l":138.88,"n":319,"o":138.88,"t":"2026-05-05T04:00:00Z","v":22763,"vw":140.012073},{"c":142.8688,"h":142.91,"l":140.58,"n":662,"o":140.99,"t":"2026-05-06T04:00:00Z","v":50107,"vw":142.509568},{"c":139.2811,"h":142.7,"l":138.82,"n":359,"o":142.7,"t":"2026-05-07T04:00:00Z","v":47400,"vw":139.226695},{"c":139.5285,"h":140.5113,"l":139.36,"n":221,"o":140.5113,"t":"2026-05-08T04:00:00Z","v":120520,"vw":139.746194},{"c":141.8034,"h":142.205,"l":139.76,"n":264,"o":139.76,"t":"2026-05-11T04:00:00Z","v":58796,"vw":141.713165},{"c":140.985,"h":141.1299,"l":138.55,"n":357,"o":140.95,"t":"2026-05-12T04:00:00Z","v":22242,"vw":139.801299},{"c":142.1803,"h":142.6,"l":140.67,"n":429,"o":140.75,"t":"2026-05-13T04:00:00Z","v":16941,"vw":141.717232},{"c":142.8945,"h":142.95,"l":141.95,"n":491,"o":141.95,"t":"2026-05-14T04:00:00Z","v":23766,"vw":142.617192},{"c":139.7784,"h":141.02,"l":139.71,"n":517,"o":140.09,"t":"2026-05-15T04:00:00Z","v":25790,"vw":140.020741},{"c":136.9642,"h":138.7534,"l":136.01,"n":600,"o":138.7534,"t":"2026-05-18T04:00:00Z","v":23936,"vw":137.180677},{"c":135.9403,"h":137.01,"l":133.85,"n":626,"o":135.31,"t":"2026-05-19T04:00:00Z","v":21401,"vw":135.663605},{"c":138.1285,"h":138.88,"l":137.02,"n":343,"o":137.13,"t":"2026-05-20T04:00:00Z","v":14707,"vw":138.037244},{"c":139.267,"h":139.635,"l":137.46,"n":232,"o":137.62,"t":"2026-05-21T04:00:00Z","v":8803,"vw":138.716136},{"c":140.0336,"h":140.66,"l":139.46,"n":395,"o":140.51,"t":"2026-05-22T04:00:00Z","v":14255,"vw":140.121227},{"c":143.41,"h":143.84,"l":141.685,"n":469,"o":142.38,"t":"2026-05-26T04:00:00Z","v":37288,"vw":143.327424},{"c":143.11,"h":144.75,"l":142.6599,"n":494,"o":144.75,"t":"2026-05-27T04:00:00Z","v":28070,"vw":143.347161},{"c":143.2855,"h":143.9868,"l":141.89,"n":276,"o":143.02,"t":"2026-05-28T04:00:00Z","v":11702,"vw":143.230101},{"c":142.84,"h":143.465,"l":142.01,"n":299,"o":143.35,"t":"2026-05-29T04:00:00Z","v":41882,"vw":142.516849},{"c":142.0922,"h":142.7199,"l":141.1382,"n":308,"o":142.19,"t":"2026-06-01T04:00:00Z","v":21890,"vw":141.959867},{"c":144.63,"h":144.67,"l":142.82,"n":1484,"o":142.82,"t":"2026-06-02T04:00:00Z","v":48975,"vw":144.034831},{"c":145.45,"h":146.8,"l":144.715,"n":308,"o":144.88,"t":"2026-06-03T04:00:00Z","v":28974,"vw":145.975251},{"c":145.5841,"h":146.07,"l":143.08,"n":452,"o":143.84,"t":"2026-06-04T04:00:00Z","v":42616,"vw":144.771631},{"c":140.4,"h":144.04,"l":140,"n":512,"o":143.11,"t":"2026-06-05T04:00:00Z","v":26276,"vw":142.129396},{"c":141.38,"h":142.52,"l":140.9401,"n":339,"o":142,"t":"2026-06-08T04:00:00Z","v":24654,"vw":141.649137},{"c":141.97,"h":144.15,"l":137.7,"n":271,"o":143.6099,"t":"2026-06-09T04:00:00Z","v":26960,"vw":140.705609},{"c":138.59,"h":142.68,"l":138.58,"n":342,"o":141.2,"t":"2026-06-10T04:00:00Z","v":20461,"vw":139.704636},{"c":144.25,"h":144.38,"l":140.32,"n":497,"o":140.32,"t":"2026-06-11T04:00:00Z","v":41724,"vw":142.971476},{"c":145.75,"h":146.442,"l":144.89,"n":414,"o":144.89,"t":"2026-06-12T04:00:00Z","v":23502,"vw":146.01181},{"c":148.97,"h":149.4,"l":148.42,"n":326,"o":149.02,"t":"2026-06-15T04:00:00Z","v":25295,"vw":149.03315},{"c":148.292,"h":150.61,"l":148.292,"n":420,"o":149.58,"t":"2026-06-16T04:00:00Z","v":17327,"vw":149.483701},{"c":148.9926,"h":151.51,"l":148.89,"n":412,"o":150.555,"t":"2026-06-17T04:00:00Z","v":29675,"vw":150.988172},{"c":150.88,"h":152.105,"l":150.66,"n":262,"o":152.105,"t":"2026-06-18T04:00:00Z","v":18450,"vw":150.861453},{"c":153.18,"h":153.23,"l":151.574,"n":459,"o":152.36,"t":"2026-06-22T04:00:00Z","v":23991,"vw":152.430112},{"c":148.85,"h":150.3299,"l":147.84,"n":295,"o":148.75,"t":"2026-06-23T04:00:00Z","v":23721,"vw":148.693038},{"c":148.88,"h":150.76,"l":148.0174,"n":358,"o":148.66,"t":"2026-06-24T04:00:00Z","v":15261,"vw":149.403822},{"c":151.735,"h":152.66,"l":150.4,"n":436,"o":152.66,"t":"2026-06-25T04:00:00Z","v":21261,"vw":151.571726},{"c":147.3,"h":149.45,"l":146.96,"n":276,"o":149.27,"t":"2026-06-26T04:00:00Z","v":10201,"vw":148.474132},{"c":149.8471,"h":150.08,"l":146.575,"n":347,"o":147.82,"t":"2026-06-29T04:00:00Z","v":20796,"vw":149.504219},{"c":151.73,"h":152.13,"l":150.03,"n":255,"o":150.03,"t":"2026-06-30T04:00:00Z","v":14085,"vw":151.684482},{"c":146.97,"h":149.61,"l":146.855,"n":477,"o":149.61,"t":"2026-07-01T04:00:00Z","v":19032,"vw":147.501769},{"c":141.38,"h":147.775,"l":139.5,"n":440,"o":147.5,"t":"2026-07-02T04:00:00Z","v":24140,"vw":142.708318},{"c":143.73,"h":145.545,"l":142.84,"n":452,"o":142.84,"t":"2026-07-06T04:00:00Z","v":38904,"vw":143.684322},{"c":139.39,"h":140.7223,"l":136.585,"n":514,"o":140.65,"t":"2026-07-07T04:00:00Z","v":33222,"vw":138.829252},{"c":140.25,"h":140.25,"l":137.76,"n":420,"o":137.92,"t":"2026-07-08T04:00:00Z","v":19025,"vw":139.50232},{"c":143.48,"h":145.0056,"l":143.4501,"n":314,"o":144.14,"t":"2026-07-09T04:00:00Z","v":11158,"vw":144.494466},{"c":142.5448,"h":142.93,"l":140.92,"n":273,"o":142.61,"t":"2026-07-10T04:00:00Z","v":14134,"vw":142.22437},{"c":139.27,"h":140.75,"l":138.65,"n":382,"o":139.64,"t":"2026-07-13T04:00:00Z","v":16359,"vw":139.503528},{"c":141.9711,"h":142.565,"l":141.21,"n":330,"o":142.36,"t":"2026-07-14T04:00:00Z","v":11908,"vw":141.802569},{"c":139.9,"h":142.48,"l":137.035,"n":288,"o":142.48,"t":"2026-07-15T04:00:00Z","v":11075,"vw":139.007833},{"c":135.51,"h":138.02,"l":135,"n":407,"o":137.76,"t":"2026-07-16T04:00:00Z","v":29592,"vw":135.473973},{"c":135.04,"h":136.0395,"l":131.26,"n":398,"o":132.34,"t":"2026-07-17T04:00:00Z","v":26026,"vw":134.844063},{"c":134.6196,"h":137.8,"l":134.5601,"n":345,"o":136.79,"t":"2026-07-20T04:00:00Z","v":33755,"vw":135.508401},{"c":139.67,"h":139.9407,"l":137.63,"n":279,"o":137.74,"t":"2026-07-21T04:00:00Z","v":32002,"vw":139.285976},{"c":140.16,"h":140.97,"l":138.04,"n":237,"o":138.04,"t":"2026-07-22T04:00:00Z","v":11600,"vw":140.394015},{"c":140.56,"h":141.7399,"l":138.64,"n":341,"o":138.64,"t":"2026-07-23T04:00:00Z","v":26967,"vw":140.661733},{"c":137.36,"h":139.86,"l":136.895,"n":288,"o":139.86,"t":"2026-07-24T04:00:00Z","v":12152,"vw":138.82283},{"c":135.27,"h":138.65,"l":132.91,"n":363,"o":138.65,"t":"2026-07-27T04:00:00Z","v":27992,"vw":133.811607},{"c":130.56,"h":132.23,"l":128.07,"n":645,"o":132.23,"t":"2026-07-28T04:00:00Z","v":70903,"vw":130.276878},{"c":126.25,"h":131.48,"l":126.05,"n":707,"o":130.83,"t":"2026-07-29T04:00:00Z","v":30359,"vw":127.596193},{"c":133.14,"h":133.2884,"l":130.5,"n":307,"o":130.5,"t":"2026-07-30T04:00:00Z","v":18573,"vw":132.400404},{"c":133.57,"h":137.1899,"l":132.6204,"n":631,"o":136.19,"t":"2026-07-31T04:00:00Z","v":30865,"vw":134.343346},{"c":135.3544,"h":135.545,"l":131.55,"n":433,"o":132.19,"t":"2026-08-03T04:00:00Z","v":36766,"vw":134.320626},{"c":139.84,"h":140.8,"l":137.6,"n":397,"o":137.72,"t":"2026-08-04T04:00:00Z","v":24804,"vw":138.877287},{"c":138.64,"h":141.66,"l":138.64,"n":324,"o":141.3,"t":"2026-08-05T04:00:00Z","v":76267,"vw":140.270542},{"c":137.4825,"h":140.1327,"l":136.59,"n":499,"o":136.89,"t":"2026-08-06T04:00:00Z","v":23958,"vw":138.380902},{"c":138.6014,"h":139.54,"l":136.88,"n":319,"o":139.54,"t":"2026-08-07T04:00:00Z","v":19193,"vw":138.490047},{"c":137.65,"h":139.67,"l":137.65,"n":540,"o":138.75,"t":"2026-08-10T04:00:00Z","v":64973,"vw":138.617236},{"c":138.28,"h":139.3762,"l":137.99,"n":272,"o":138.4,"t":"2026-08-11T04:00:00Z","v":12985,"vw":138.570476},{"c":140.9,"h":141.84,"l":140.9,"n":308,"o":141.09,"t":"2026-08-12T04:00:00Z","v":19051,"vw":141.30922},{"c":141.4,"h":142.845,"l":141.19,"n":317,"o":141.64,"t":"2026-08-13T04:00:00Z","v":24031,"vw":142.030571},{"c":142.5834,"h":142.948,"l":141.32,"n":379,"o":141.71,"t":"2026-08-14T04:00:00Z","v":18030,"vw":142.153532},{"c":145.12,"h":145.37,"l":144.4,"n":432,"o":144.4,"t":"2026-08-17T04:00:00Z","v":20918,"vw":144.921115},{"c":139.96,"h":141.75,"l":139.35,"n":495,"o":141.75,"t":"2026-08-18T04:00:00Z","v":28337,"vw":140.272147},{"c":138.17,"h":141.21,"l":137.39,"n":521,"o":141.21,"t":"2026-08-19T04:00:00Z","v":35496,"vw":138.232537},{"c":136.22,"h":138.01,"l":135.97,"n":353,"o":137,"t":"2026-08-20T04:00:00Z","v":11579,"vw":136.624743},{"c":136.88,"h":137.53,"l":136.06,"n":315,"o":137.21,"t":"2026-08-21T04:00:00Z","v":32653,"vw":136.836691},{"c":134.25,"h":135.03,"l":133.24,"n":435,"o":134.75,"t":"2026-08-24T04:00:00Z","v":19508,"vw":134.328487},{"c":135.22,"h":136.56,"l":134.76,"n":300,"o":136.13,"t":"2026-08-25T04:00:00Z","v":12595,"vw":135.530516},{"c":136.75,"h":136.889,"l":134.79,"n":350,"o":134.79,"t":"2026-08-26T04:00:00Z","v":15272,"vw":136.258756},{"c":137.17,"h":137.77,"l":136.5579,"n":230,"o":137.77,"t":"2026-08-27T04:00:00Z","v":13482,"vw":136.795964},{"c":133.8,"h":136.91,"l":133.8,"n":334,"o":136.91,"t":"2026-08-28T04:00:00Z","v":10780,"vw":134.811814},{"c":133.75,"h":133.86,"l":132.65,"n":265,"o":133.14,"t":"2026-08-31T04:00:00Z","v":21954,"vw":133.030375},{"c":132.45,"h":132.93,"l":132.01,"n":287,"o":132.42,"t":"2026-09-01T04:00:00Z","v":29122,"vw":132.281543},{"c":132.26,"h":132.63,"l":131.4058,"n":261,"o":132.63,"t":"2026-09-02T04:00:00Z","v":27373,"vw":131.747023},{"c":133.815,"h":133.85,"l":131.365,"n":263,"o":132.33,"t":"2026-09-03T04:00:00Z","v":16400,"vw":133.481242},{"c":136.15,"h":136.18,"l":134.34,"n":253,"o":134.34,"t":"2026-09-04T04:00:00Z","v":23347,"vw":135.648717},{"c":136.78,"h":137.95,"l":136.6349,"n":219,"o":136.84,"t":"2026-09-08T04:00:00Z","v":29666,"vw":137.737379},{"c":136.3831,"h":137.24,"l":136.26,"n":262,"o":136.26,"t":"2026-09-09T04:00:00Z","v":11923,"vw":136.77066},{"c":134.04,"h":135.25,"l":134.0001,"n":262,"o":134.36,"t":"2026-09-10T04:00:00Z","v":14910,"vw":134.406559},{"c":136.012,"h":136.57,"l":135.52,"n":274,"o":135.92,"t":"2026-09-11T04:00:00Z","v":13353,"vw":136.077913},{"c":131.7,"h":132.945,"l":131.275,"n":400,"o":131.86,"t":"2026-09-14T04:00:00Z","v":19297,"vw":132.009644},{"c":130.74,"h":132.08,"l":130.448,"n":384,"o":132.08,"t":"2026-09-15T04:00:00Z","v":8092,"vw":130.699512},{"c":130.8829,"h":132.645,"l":129.99,"n":335,"o":132.34,"t":"2026-09-16T04:00:00Z","v":14483,"vw":131.712447},{"c":133.1,"h":133.94,"l":132.8101,"n":296,"o":133.94,"t":"2026-09-17T04:00:00Z","v":8185,"vw":133.213729},{"c":135.38,"h":135.41,"l":133.66,"n":188,"o":133.66,"t":"2026-09-18T04:00:00Z","v":7413,"vw":134.369621},{"c":137.53,"h":137.7,"l":136.5218,"n":262,"o":137.27,"t":"2026-09-21T04:00:00Z","v":8767,"vw":137.252539},{"c":138.71,"h":138.838,"l":136.99,"n":230,"o":136.99,"t":"2026-09-22T04:00:00Z","v":10788,"vw":138.221176},{"c":137.8928,"h":138.51,"l":137.52,"n":266,"o":138.3,"t":"2026-09-23T04:00:00Z","v":5218,"vw":138.088767},{"c":137.9823,"h":138.12,"l":136.17,"n":246,"o":136.57,"t":"2026-09-24T04:00:00Z","v":7143,"vw":137.080531},{"c":139.1285,"h":139.2301,"l":138.3697,"n":248,"o":138.68,"t":"2026-09-25T04:00:00Z","v":6512,"vw":138.99639},{"c":137.8313,"h":138.47,"l":136.432,"n":241,"o":138.47,"t":"2026-09-28T04:00:00Z","v":10654,"vw":137.573009},{"c":138.4441,"h":139.139,"l":137.6001,"n":247,"o":138.7,"t":"2026-09-29T04:00:00Z","v":34622,"vw":138.021023},{"c":137.8275,"h":138.64,"l":137.66,"n":260,"o":138.64,"t":"2026-09-30T04:00:00Z","v":15573,"vw":138.026541},{"c":138.99,"h":139.18,"l":137.54,"n":328,"o":137.98,"t":"2026-10-01T04:00:00Z","v":10933,"vw":138.425244},{"c":140.2861,"h":140.45,"l":139.82,"n":316,"o":139.95,"t":"2026-10-02T04:00:00Z","v":12243,"vw":140.164385},{"c":141.2217,"h":141.54,"l":139.92,"n":383,"o":140.1096,"t":"2026-10-05T04:00:00Z","v":19964,"vw":141.125388},{"c":140.88,"h":142.265,"l":140.83,"n":263,"o":142.16,"t":"2026-10-06T04:00:00Z","v":10868,"vw":141.186184},{"c":139.5145,"h":139.97,"l":139.19,"n":261,"o":139.45,"t":"2026-10-07T04:00:00Z","v":19263,"vw":139.724604},{"c":138.9016,"h":139.16,"l":138.19,"n":220,"o":138.65,"t":"2026-10-08T04:00:00Z","v":8839,"vw":138.78788},{"c":140.6669,"h":141.02,"l":139.66,"n":302,"o":139.66,"t":"2026-10-09T04:00:00Z","v":20030,"vw":140.396966},{"c":139.45,"h":140.11,"l":139.198,"n":310,"o":140.06,"t":"2026-10-12T04:00:00Z","v":15192,"vw":139.510136},{"c":139.0697,"h":139.11,"l":138.13,"n":282,"o":138.57,"t":"2026-10-13T04:00:00Z","v":19678,"vw":138.86532},{"c":136.39,"h":138.2,"l":135.93,"n":322,"o":137.82,"t":"2026-10-14T04:00:00Z","v":16079,"vw":136.785108},{"c":136.6286,"h":136.66,"l":133.84,"n":326,"o":135.21,"t":"2026-10-15T04:00:00Z","v":32507,"vw":135.736979},{"c":133.8363,"h":135.9279,"l":133.345,"n":438,"o":135.395,"t":"2026-10-16T04:00:00Z","v":61170,"vw":133.991301},{"c":134.47,"h":135.55,"l":134.42,"n":223,"o":134.94,"t":"2026-10-19T04:00:00Z","v":8367,"vw":134.94476},{"c":135.2593,"h":135.5883,"l":133.82,"n":262,"o":133.82,"t":"2026-10-20T04:00:00Z","v":12705,"vw":135.291223},{"c":136.8347,"h":137.26,"l":136.35,"n":249,"o":136.35,"t":"2026-10-21T04:00:00Z","v":9395,"vw":136.872839},{"c":133.6,"h":134.44,"l":132.77,"n":415,"o":134.44,"t":"2026-10-22T04:00:00Z","v":86517,"vw":133.639544}],"volatilityBars":[{"c":137.85,"h":137.85,"l":136.99,"n":10,"o":136.99,"t":"2026-09-22T13:30:00Z","v":1227,"vw":137.151959},{"c":138.3481,"h":138.3481,"l":138.2062,"n":2,"o":138.2062,"t":"2026-09-22T13:45:00Z","v":955,"vw":138.320166},{"c":138.2138,"h":138.2138,"l":138.2138,"n":1,"o":138.2138,"t":"2026-09-22T14:15:00Z","v":115,"vw":138.2138},{"c":138.375,"h":138.375,"l":138.375,"n":1,"o":138.375,"t":"2026-09-22T14:30:00Z","v":393,"vw":138.375},{"c":138.014,"h":138.105,"l":138.014,"n":6,"o":138.05,"t":"2026-09-22T15:15:00Z","v":1235,"vw":138.077602},{"c":138.19,"h":138.19,"l":138.0709,"n":4,"o":138.0709,"t":"2026-09-22T15:30:00Z","v":1027,"vw":138.136046},{"c":138.42,"h":138.42,"l":138.42,"n":1,"o":138.42,"t":"2026-09-22T15:45:00Z","v":360,"vw":138.42},{"c":138.57,"h":138.59,"l":138.565,"n":4,"o":138.565,"t":"2026-09-22T16:00:00Z","v":906,"vw":138.574519},{"c":138.37,"h":138.37,"l":138.37,"n":2,"o":138.37,"t":"2026-09-22T16:15:00Z","v":103,"vw":138.37},{"c":138.465,"h":138.465,"l":138.4464,"n":2,"o":138.4464,"t":"2026-09-22T17:00:00Z","v":358,"vw":138.454453},{"c":138.64,"h":138.64,"l":138.64,"n":1,"o":138.64,"t":"2026-09-22T18:00:00Z","v":144,"vw":138.64},{"c":138.6643,"h":138.6643,"l":138.6643,"n":2,"o":138.6643,"t":"2026-09-22T18:30:00Z","v":440,"vw":138.6643},{"c":138.715,"h":138.715,"l":138.715,"n":2,"o":138.715,"t":"2026-09-22T19:00:00Z","v":412,"vw":138.715},{"c":138.7,"h":138.7,"l":138.7,"n":1,"o":138.7,"t":"2026-09-22T19:30:00Z","v":100,"vw":138.7},{"c":138.8,"h":138.838,"l":138.73,"n":10,"o":138.838,"t":"2026-09-22T19:45:00Z","v":767,"vw":138.777712},{"c":138.71,"h":138.71,"l":138.71,"n":3,"o":138.71,"t":"2026-09-22T20:00:00Z","v":115,"vw":138.71},{"c":138.3,"h":138.3,"l":138.3,"n":3,"o":138.3,"t":"2026-09-23T13:30:00Z","v":155,"vw":138.3},{"c":137.9001,"h":137.9001,"l":137.9001,"n":1,"o":137.9001,"t":"2026-09-23T13:45:00Z","v":175,"vw":137.9001},{"c":138.215,"h":138.215,"l":138.215,"n":2,"o":138.215,"t":"2026-09-23T14:00:00Z","v":110,"vw":138.215},{"c":137.6501,"h":138.0859,"l":137.6501,"n":6,"o":138.0859,"t":"2026-09-23T14:15:00Z","v":591,"vw":137.995325},{"c":138.51,"h":138.51,"l":138.51,"n":2,"o":138.51,"t":"2026-09-23T15:15:00Z","v":115,"vw":138.51},{"c":138.22,"h":138.22,"l":138.22,"n":3,"o":138.22,"t":"2026-09-23T15:30:00Z","v":107,"vw":138.22},{"c":138.09,"h":138.09,"l":138.09,"n":1,"o":138.09,"t":"2026-09-23T15:45:00Z","v":100,"vw":138.09},{"c":138.144,"h":138.144,"l":138.144,"n":1,"o":138.144,"t":"2026-09-23T16:00:00Z","v":200,"vw":138.144},{"c":138.085,"h":138.085,"l":138.085,"n":1,"o":138.085,"t":"2026-09-23T16:30:00Z","v":130,"vw":138.085},{"c":137.52,"h":137.52,"l":137.52,"n":1,"o":137.52,"t":"2026-09-23T17:00:00Z","v":100,"vw":137.52},{"c":138.115,"h":138.115,"l":138.115,"n":2,"o":138.115,"t":"2026-09-23T18:00:00Z","v":204,"vw":138.115},{"c":138.1389,"h":138.1389,"l":138.1389,"n":2,"o":138.1389,"t":"2026-09-23T18:15:00Z","v":151,"vw":138.1389},{"c":138.11,"h":138.11,"l":138.11,"n":1,"o":138.11,"t":"2026-09-23T19:00:00Z","v":321,"vw":138.11},{"c":138.115,"h":138.115,"l":138.115,"n":2,"o":138.115,"t":"2026-09-23T19:30:00Z","v":332,"vw":138.115},{"c":136.17,"h":136.57,"l":136.17,"n":11,"o":136.57,"t":"2026-09-24T13:30:00Z","v":887,"vw":136.420958},{"c":137.22,"h":137.22,"l":137.22,"n":2,"o":137.22,"t":"2026-09-24T14:30:00Z","v":226,"vw":137.22},{"c":137.09,"h":137.09,"l":137.09,"n":8,"o":137.09,"t":"2026-09-24T14:45:00Z","v":900,"vw":137.09},{"c":136.6,"h":136.6,"l":136.6,"n":1,"o":136.6,"t":"2026-09-24T15:00:00Z","v":100,"vw":136.6},{"c":136.845,"h":136.845,"l":136.6,"n":6,"o":136.745,"t":"2026-09-24T15:15:00Z","v":782,"vw":136.739917},{"c":136.82,"h":136.82,"l":136.52,"n":4,"o":136.52,"t":"2026-09-24T15:30:00Z","v":516,"vw":136.658106},{"c":136.56,"h":136.56,"l":136.56,"n":1,"o":136.56,"t":"2026-09-24T16:00:00Z","v":270,"vw":136.56},{"c":137.15,"h":137.15,"l":137.13,"n":5,"o":137.13,"t":"2026-09-24T16:15:00Z","v":402,"vw":137.145},{"c":138.09,"h":138.12,"l":138.09,"n":4,"o":138.12,"t":"2026-09-24T17:00:00Z","v":218,"vw":138.105},{"c":137.7991,"h":138.02,"l":137.7991,"n":3,"o":138.02,"t":"2026-09-24T17:15:00Z","v":244,"vw":137.900914},{"c":137.78,"h":137.78,"l":137.78,"n":3,"o":137.78,"t":"2026-09-24T18:15:00Z","v":196,"vw":137.78},{"c":137.87,"h":137.87,"l":137.87,"n":5,"o":137.87,"t":"2026-09-24T19:00:00Z","v":316,"vw":137.87},{"c":137.975,"h":138.04,"l":137.975,"n":3,"o":138.04,"t":"2026-09-24T19:30:00Z","v":345,"vw":138.014302},{"c":138.0699,"h":138.0699,"l":138.0699,"n":1,"o":138.0699,"t":"2026-09-24T19:45:00Z","v":125,"vw":138.0699},{"c":138.7912,"h":138.7912,"l":138.68,"n":5,"o":138.68,"t":"2026-09-25T13:30:00Z","v":415,"vw":138.7356},{"c":139.025,"h":139.11,"l":139.025,"n":2,"o":139.11,"t":"2026-09-25T13:45:00Z","v":370,"vw":139.068649},{"c":138.3697,"h":139.1,"l":138.3697,"n":4,"o":139.1,"t":"2026-09-25T14:00:00Z","v":258,"vw":138.811874},{"c":138.64,"h":138.64,"l":138.61,"n":7,"o":138.61,"t":"2026-09-25T15:15:00Z","v":336,"vw":138.625},{"c":138.73,"h":138.73,"l":138.73,"n":4,"o":138.73,"t":"2026-09-25T15:30:00Z","v":342,"vw":138.73},{"c":139.2137,"h":139.2137,"l":139.135,"n":4,"o":139.14,"t":"2026-09-25T16:00:00Z","v":372,"vw":139.172511},{"c":139.2301,"h":139.2301,"l":139.2301,"n":1,"o":139.2301,"t":"2026-09-25T16:15:00Z","v":110,"vw":139.2301},{"c":139.2,"h":139.2,"l":139.2,"n":7,"o":139.2,"t":"2026-09-25T16:30:00Z","v":510,"vw":139.2},{"c":139.16,"h":139.16,"l":139.16,"n":1,"o":139.16,"t":"2026-09-25T17:00:00Z","v":180,"vw":139.16},{"c":139.135,"h":139.135,"l":139.135,"n":1,"o":139.135,"t":"2026-09-25T17:45:00Z","v":134,"vw":139.135},{"c":139.15,"h":139.15,"l":138.9832,"n":4,"o":139.14,"t":"2026-09-25T18:00:00Z","v":518,"vw":139.050775},{"c":139.035,"h":139.035,"l":138.97,"n":6,"o":138.97,"t":"2026-09-25T18:45:00Z","v":460,"vw":139.000682},{"c":139.015,"h":139.0175,"l":139.015,"n":4,"o":139.015,"t":"2026-09-25T19:00:00Z","v":303,"vw":139.015833},{"c":139.015,"h":139.015,"l":139.015,"n":2,"o":139.015,"t":"2026-09-25T19:15:00Z","v":307,"vw":139.015},{"c":138.47,"h":138.47,"l":138.47,"n":5,"o":138.47,"t":"2026-09-28T13:30:00Z","v":890,"vw":138.47},{"c":137.94,"h":137.94,"l":137.94,"n":2,"o":137.94,"t":"2026-09-28T13:45:00Z","v":118,"vw":137.94},{"c":137.7201,"h":137.7201,"l":137.7201,"n":1,"o":137.7201,"t":"2026-09-28T14:15:00Z","v":573,"vw":137.7201},{"c":136.719,"h":136.719,"l":136.719,"n":1,"o":136.719,"t":"2026-09-28T14:45:00Z","v":123,"vw":136.719},{"c":136.9,"h":136.9,"l":136.76,"n":3,"o":136.76,"t":"2026-09-28T15:00:00Z","v":355,"vw":136.826761},{"c":136.432,"h":136.432,"l":136.432,"n":1,"o":136.432,"t":"2026-09-28T15:15:00Z","v":200,"vw":136.432},{"c":136.765,"h":136.795,"l":136.765,"n":3,"o":136.795,"t":"2026-09-28T15:30:00Z","v":233,"vw":136.780149},{"c":137.0214,"h":137.0214,"l":136.7401,"n":4,"o":136.7401,"t":"2026-09-28T15:45:00Z","v":788,"vw":136.87465},{"c":137.085,"h":137.23,"l":137.085,"n":2,"o":137.23,"t":"2026-09-28T16:00:00Z","v":958,"vw":137.173241},{"c":138.17,"h":138.17,"l":137.76,"n":11,"o":137.76,"t":"2026-09-28T16:15:00Z","v":940,"vw":137.984243},{"c":138,"h":138,"l":137.42,"n":18,"o":137.475,"t":"2026-09-28T17:00:00Z","v":1578,"vw":137.595608},{"c":137.8101,"h":137.86,"l":137.8101,"n":2,"o":137.86,"t":"2026-09-28T18:15:00Z","v":200,"vw":137.83505},{"c":137.99,"h":137.99,"l":137.87,"n":3,"o":137.87,"t":"2026-09-28T19:00:00Z","v":331,"vw":137.944373},{"c":137.91,"h":137.91,"l":137.86,"n":10,"o":137.86,"t":"2026-09-28T19:30:00Z","v":1005,"vw":137.905},{"c":137.85,"h":137.85,"l":137.79,"n":7,"o":137.79,"t":"2026-09-28T19:45:00Z","v":375,"vw":137.81},{"c":139.139,"h":139.139,"l":138.7,"n":6,"o":138.7,"t":"2026-09-29T13:30:00Z","v":590,"vw":138.843563},{"c":138.74,"h":138.74,"l":138.74,"n":2,"o":138.74,"t":"2026-09-29T13:45:00Z","v":220,"vw":138.74},{"c":138.46,"h":138.55,"l":138.46,"n":5,"o":138.55,"t":"2026-09-29T14:00:00Z","v":359,"vw":138.521682},{"c":138.235,"h":138.235,"l":138.235,"n":1,"o":138.235,"t":"2026-09-29T14:45:00Z","v":300,"vw":138.235},{"c":138.1414,"h":138.1414,"l":138.1414,"n":2,"o":138.1414,"t":"2026-09-29T15:00:00Z","v":803,"vw":138.1414},{"c":137.6433,"h":137.6433,"l":137.6433,"n":1,"o":137.6433,"t":"2026-09-29T15:15:00Z","v":269,"vw":137.6433},{"c":137.79,"h":137.79,"l":137.79,"n":1,"o":137.79,"t":"2026-09-29T15:45:00Z","v":300,"vw":137.79},{"c":137.675,"h":137.675,"l":137.6001,"n":6,"o":137.6001,"t":"2026-09-29T16:15:00Z","v":419,"vw":137.633655},{"c":137.755,"h":137.755,"l":137.755,"n":1,"o":137.755,"t":"2026-09-29T16:30:00Z","v":377,"vw":137.755},{"c":137.61,"h":137.62,"l":137.61,"n":5,"o":137.62,"t":"2026-09-29T16:45:00Z","v":425,"vw":137.612577},{"c":137.76,"h":137.76,"l":137.61,"n":9,"o":137.61,"t":"2026-09-29T17:00:00Z","v":1221,"vw":137.678049},{"c":137.82,"h":137.82,"l":137.7977,"n":2,"o":137.7977,"t":"2026-09-29T17:30:00Z","v":409,"vw":137.803589},{"c":137.9167,"h":138.02,"l":137.79,"n":13,"o":137.79,"t":"2026-09-29T18:00:00Z","v":23871,"vw":138.010373},{"c":138.06,"h":138.06,"l":138.06,"n":2,"o":138.06,"t":"2026-09-29T18:15:00Z","v":147,"vw":138.06},{"c":138.3531,"h":138.3531,"l":138.3531,"n":1,"o":138.3531,"t":"2026-09-29T18:30:00Z","v":145,"vw":138.3531},{"c":138.12,"h":138.12,"l":138.12,"n":8,"o":138.12,"t":"2026-09-29T18:45:00Z","v":700,"vw":138.12},{"c":138.1301,"h":138.21,"l":138.1301,"n":3,"o":138.21,"t":"2026-09-29T19:00:00Z","v":326,"vw":138.156383},{"c":138.17,"h":138.18,"l":138,"n":7,"o":138,"t":"2026-09-29T19:15:00Z","v":898,"vw":138.121421},{"c":138.3199,"h":138.3199,"l":138.3199,"n":2,"o":138.3199,"t":"2026-09-29T19:30:00Z","v":186,"vw":138.3199},{"c":138.45,"h":138.45,"l":138.41,"n":10,"o":138.41,"t":"2026-09-29T19:45:00Z","v":640,"vw":138.42},{"c":138.48,"h":138.64,"l":138.48,"n":10,"o":138.64,"t":"2026-09-30T13:30:00Z","v":703,"vw":138.594468},{"c":137.98,"h":138.16,"l":137.98,"n":5,"o":138.1397,"t":"2026-09-30T14:00:00Z","v":362,"vw":138.10087},{"c":137.9847,"h":138.12,"l":137.9847,"n":12,"o":138.12,"t":"2026-09-30T14:15:00Z","v":432,"vw":138.047425},{"c":137.9276,"h":137.9276,"l":137.66,"n":8,"o":137.792,"t":"2026-09-30T14:30:00Z","v":3106,"vw":137.685387},{"c":138.11,"h":138.11,"l":138.11,"n":3,"o":138.11,"t":"2026-09-30T15:00:00Z","v":106,"vw":138.11},{"c":138,"h":138,"l":138,"n":8,"o":138,"t":"2026-09-30T15:15:00Z","v":500,"vw":138},{"c":138.18,"h":138.3589,"l":138.18,"n":2,"o":138.3589,"t":"2026-09-30T15:30:00Z","v":200,"vw":138.26945},{"c":138.25,"h":138.25,"l":138.18,"n":14,"o":138.22,"t":"2026-09-30T16:00:00Z","v":3244,"vw":138.216226},{"c":138.06,"h":138.06,"l":138.06,"n":2,"o":138.06,"t":"2026-09-30T16:30:00Z","v":104,"vw":138.06},{"c":138.08,"h":138.08,"l":138.08,"n":2,"o":138.08,"t":"2026-09-30T16:45:00Z","v":275,"vw":138.08},{"c":137.965,"h":138,"l":137.965,"n":13,"o":138,"t":"2026-09-30T17:15:00Z","v":821,"vw":137.992747},{"c":138.17,"h":138.17,"l":138.1327,"n":3,"o":138.1327,"t":"2026-09-30T17:30:00Z","v":337,"vw":138.158866},{"c":138.26,"h":138.26,"l":138.26,"n":4,"o":138.26,"t":"2026-09-30T17:45:00Z","v":203,"vw":138.26},{"c":138.17,"h":138.17,"l":138.17,"n":2,"o":138.17,"t":"2026-09-30T18:00:00Z","v":204,"vw":138.17},{"c":138.09,"h":138.13,"l":138.04,"n":6,"o":138.13,"t":"2026-09-30T18:15:00Z","v":728,"vw":138.09588},{"c":138,"h":138,"l":138,"n":6,"o":138,"t":"2026-09-30T18:45:00Z","v":1250,"vw":138},{"c":138.0009,"h":138.0009,"l":138.0009,"n":1,"o":138.0009,"t":"2026-09-30T19:15:00Z","v":600,"vw":138.0009},{"c":138.07,"h":138.07,"l":138.07,"n":2,"o":138.07,"t":"2026-09-30T19:30:00Z","v":101,"vw":138.07},{"c":137.706,"h":138.13,"l":137.706,"n":14,"o":138.13,"t":"2026-09-30T19:45:00Z","v":638,"vw":137.98556},{"c":137.83,"h":138.07,"l":137.83,"n":5,"o":137.98,"t":"2026-10-01T13:30:00Z","v":311,"vw":137.96},{"c":138.14,"h":138.14,"l":138.14,"n":1,"o":138.14,"t":"2026-10-01T13:45:00Z","v":150,"vw":138.14},{"c":137.54,"h":137.56,"l":137.54,"n":13,"o":137.56,"t":"2026-10-01T14:00:00Z","v":1106,"vw":137.553827},{"c":137.82,"h":137.82,"l":137.82,"n":2,"o":137.82,"t":"2026-10-01T14:15:00Z","v":137,"vw":137.82},{"c":138.32,"h":138.34,"l":138.25,"n":12,"o":138.33,"t":"2026-10-01T14:45:00Z","v":744,"vw":138.311667},{"c":138.36,"h":138.36,"l":138.14,"n":8,"o":138.14,"t":"2026-10-01T15:15:00Z","v":1019,"vw":138.249236},{"c":138.34,"h":138.34,"l":138.18,"n":6,"o":138.18,"t":"2026-10-01T15:30:00Z","v":477,"vw":138.2475},{"c":138.4,"h":138.4,"l":138.4,"n":2,"o":138.4,"t":"2026-10-01T15:45:00Z","v":101,"vw":138.4},{"c":138.4,"h":138.6,"l":138.4,"n":7,"o":138.52,"t":"2026-10-01T16:00:00Z","v":540,"vw":138.485603},{"c":138.48,"h":138.5,"l":138.48,"n":2,"o":138.5,"t":"2026-10-01T16:15:00Z","v":200,"vw":138.49},{"c":138.64,"h":138.68,"l":138.61,"n":3,"o":138.61,"t":"2026-10-01T16:30:00Z","v":300,"vw":138.643333},{"c":138.44,"h":138.44,"l":138.375,"n":3,"o":138.375,"t":"2026-10-01T17:00:00Z","v":229,"vw":138.404545},{"c":139,"h":139.01,"l":139,"n":3,"o":139.01,"t":"2026-10-01T17:15:00Z","v":310,"vw":139.006479},{"c":138.6093,"h":138.6093,"l":138.6093,"n":1,"o":138.6093,"t":"2026-10-01T18:00:00Z","v":300,"vw":138.6093},{"c":138.72,"h":138.72,"l":138.72,"n":3,"o":138.72,"t":"2026-10-01T18:15:00Z","v":208,"vw":138.72},{"c":139.0784,"h":139.18,"l":138.966,"n":3,"o":138.966,"t":"2026-10-01T18:30:00Z","v":315,"vw":139.069619},{"c":138.98,"h":138.98,"l":138.98,"n":1,"o":138.98,"t":"2026-10-01T18:45:00Z","v":138,"vw":138.98},{"c":139.0204,"h":139.0204,"l":139.0204,"n":3,"o":139.0204,"t":"2026-10-01T19:15:00Z","v":702,"vw":139.0204},{"c":138.98,"h":138.98,"l":138.91,"n":28,"o":138.91,"t":"2026-10-01T19:45:00Z","v":788,"vw":138.929027},{"c":138.99,"h":138.99,"l":138.99,"n":3,"o":138.99,"t":"2026-10-01T20:00:00Z","v":163,"vw":138.99},{"c":140.31,"h":140.45,"l":139.95,"n":18,"o":139.95,"t":"2026-10-02T13:30:00Z","v":1123,"vw":140.213907},{"c":139.82,"h":140.39,"l":139.82,"n":14,"o":140.39,"t":"2026-10-02T13:45:00Z","v":1211,"vw":140.01256},{"c":140.195,"h":140.21,"l":140.06,"n":8,"o":140.06,"t":"2026-10-02T14:30:00Z","v":2616,"vw":140.078916},{"c":140.22,"h":140.39,"l":140.22,"n":7,"o":140.39,"t":"2026-10-02T14:45:00Z","v":918,"vw":140.340164},{"c":139.885,"h":139.885,"l":139.885,"n":1,"o":139.885,"t":"2026-10-02T15:15:00Z","v":100,"vw":139.885},{"c":140.19,"h":140.25,"l":140.19,"n":7,"o":140.25,"t":"2026-10-02T16:00:00Z","v":602,"vw":140.205833},{"c":140.25,"h":140.25,"l":140.25,"n":2,"o":140.25,"t":"2026-10-02T16:15:00Z","v":153,"vw":140.25},{"c":140.18,"h":140.18,"l":140.18,"n":2,"o":140.18,"t":"2026-10-02T17:00:00Z","v":106,"vw":140.18},{"c":140.12,"h":140.12,"l":140.12,"n":6,"o":140.12,"t":"2026-10-02T17:45:00Z","v":512,"vw":140.12},{"c":140.2111,"h":140.2111,"l":140.2111,"n":2,"o":140.2111,"t":"2026-10-02T18:15:00Z","v":169,"vw":140.2111},{"c":140.18,"h":140.18,"l":140.18,"n":3,"o":140.18,"t":"2026-10-02T18:30:00Z","v":154,"vw":140.18},{"c":140.28,"h":140.28,"l":140.255,"n":3,"o":140.255,"t":"2026-10-02T18:45:00Z","v":913,"vw":140.266111},{"c":140.19,"h":140.29,"l":140.19,"n":2,"o":140.29,"t":"2026-10-02T19:00:00Z","v":400,"vw":140.265},{"c":140.27,"h":140.27,"l":140.27,"n":1,"o":140.27,"t":"2026-10-02T19:15:00Z","v":100,"vw":140.27},{"c":140.34,"h":140.34,"l":140.3,"n":6,"o":140.3,"t":"2026-10-02T19:30:00Z","v":220,"vw":140.32},{"c":140.23,"h":140.28,"l":140.23,"n":13,"o":140.28,"t":"2026-10-02T19:45:00Z","v":639,"vw":140.243779},{"c":140.1096,"h":140.1096,"l":140.1096,"n":5,"o":140.1096,"t":"2026-10-05T13:30:00Z","v":239,"vw":140.1096},{"c":140.06,"h":140.06,"l":139.92,"n":3,"o":139.92,"t":"2026-10-05T13:45:00Z","v":483,"vw":139.975901},{"c":140.2034,"h":140.2034,"l":140.2034,"n":3,"o":140.2034,"t":"2026-10-05T14:00:00Z","v":275,"vw":140.2034},{"c":140.395,"h":140.53,"l":140.395,"n":8,"o":140.53,"t":"2026-10-05T14:30:00Z","v":2801,"vw":140.517492},{"c":141.11,"h":141.15,"l":141.11,"n":3,"o":141.15,"t":"2026-10-05T16:30:00Z","v":475,"vw":141.134211},{"c":141.36,"h":141.4254,"l":141.35,"n":8,"o":141.4254,"t":"2026-10-05T18:00:00Z","v":4058,"vw":141.413279},{"c":141.46,"h":141.46,"l":141.46,"n":4,"o":141.46,"t":"2026-10-05T18:15:00Z","v":217,"vw":141.46},{"c":141.45,"h":141.48,"l":141.45,"n":7,"o":141.47,"t":"2026-10-05T18:30:00Z","v":670,"vw":141.468369},{"c":141.32,"h":141.38,"l":141.32,"n":8,"o":141.38,"t":"2026-10-05T18:45:00Z","v":400,"vw":141.35},{"c":141.48,"h":141.49,"l":141.48,"n":4,"o":141.49,"t":"2026-10-05T19:00:00Z","v":503,"vw":141.488},{"c":141.54,"h":141.54,"l":141.44,"n":11,"o":141.535,"t":"2026-10-05T19:15:00Z","v":1459,"vw":141.469053},{"c":141.445,"h":141.48,"l":141.43,"n":17,"o":141.45,"t":"2026-10-05T19:30:00Z","v":1246,"vw":141.46145},{"c":141.22,"h":141.41,"l":141.18,"n":46,"o":141.37,"t":"2026-10-05T19:45:00Z","v":2275,"vw":141.265648},{"c":142.26,"h":142.265,"l":142.0658,"n":8,"o":142.16,"t":"2026-10-06T13:30:00Z","v":743,"vw":142.173059},{"c":141.092,"h":141.42,"l":140.99,"n":8,"o":141.42,"t":"2026-10-06T14:15:00Z","v":1165,"vw":141.161027},{"c":140.98,"h":141.01,"l":140.98,"n":5,"o":141.01,"t":"2026-10-06T14:30:00Z","v":2562,"vw":140.981429},{"c":141.29,"h":141.29,"l":141.2382,"n":3,"o":141.2382,"t":"2026-10-06T14:45:00Z","v":415,"vw":141.263443},{"c":141.29,"h":141.29,"l":141.29,"n":1,"o":141.29,"t":"2026-10-06T15:00:00Z","v":505,"vw":141.29},{"c":141.5,"h":141.5,"l":141.5,"n":4,"o":141.5,"t":"2026-10-06T15:30:00Z","v":202,"vw":141.5},{"c":141.215,"h":141.215,"l":141.21,"n":2,"o":141.21,"t":"2026-10-06T16:30:00Z","v":275,"vw":141.211818},{"c":141.14,"h":141.232,"l":141.14,"n":6,"o":141.232,"t":"2026-10-06T16:45:00Z","v":388,"vw":141.192821},{"c":141.115,"h":141.115,"l":141.115,"n":4,"o":141.115,"t":"2026-10-06T17:00:00Z","v":225,"vw":141.115},{"c":141.17,"h":141.17,"l":141.17,"n":1,"o":141.17,"t":"2026-10-06T17:30:00Z","v":100,"vw":141.17},{"c":141.16,"h":141.16,"l":141.07,"n":4,"o":141.07,"t":"2026-10-06T17:45:00Z","v":305,"vw":141.13},{"c":141.235,"h":141.235,"l":141.235,"n":1,"o":141.235,"t":"2026-10-06T18:00:00Z","v":110,"vw":141.235},{"c":141.027,"h":141.027,"l":141.027,"n":2,"o":141.027,"t":"2026-10-06T18:30:00Z","v":142,"vw":141.027},{"c":141.1,"h":141.1,"l":141.1,"n":3,"o":141.1,"t":"2026-10-06T19:00:00Z","v":177,"vw":141.1},{"c":140.85,"h":140.85,"l":140.85,"n":2,"o":140.85,"t":"2026-10-06T19:30:00Z","v":150,"vw":140.85},{"c":140.83,"h":140.83,"l":140.83,"n":14,"o":140.83,"t":"2026-10-06T19:45:00Z","v":254,"vw":140.83},{"c":140.88,"h":140.88,"l":140.88,"n":4,"o":140.88,"t":"2026-10-06T20:00:00Z","v":237,"vw":140.88},{"c":139.725,"h":139.77,"l":139.45,"n":8,"o":139.45,"t":"2026-10-07T13:30:00Z","v":623,"vw":139.583347},{"c":139.54,"h":139.54,"l":139.19,"n":10,"o":139.19,"t":"2026-10-07T14:15:00Z","v":1200,"vw":139.365805},{"c":139.36,"h":139.36,"l":139.36,"n":2,"o":139.36,"t":"2026-10-07T14:30:00Z","v":2336,"vw":139.36},{"c":139.23,"h":139.23,"l":139.23,"n":1,"o":139.23,"t":"2026-10-07T14:45:00Z","v":288,"vw":139.23},{"c":139.26,"h":139.26,"l":139.2,"n":7,"o":139.2,"t":"2026-10-07T15:00:00Z","v":838,"vw":139.237037},{"c":139.375,"h":139.375,"l":139.375,"n":2,"o":139.375,"t":"2026-10-07T15:15:00Z","v":205,"vw":139.375},{"c":139.6001,"h":139.72,"l":139.6001,"n":2,"o":139.72,"t":"2026-10-07T16:45:00Z","v":306,"vw":139.649079},{"c":139.97,"h":139.97,"l":139.965,"n":2,"o":139.965,"t":"2026-10-07T17:30:00Z","v":7535,"vw":139.969885},{"c":139.89,"h":139.91,"l":139.89,"n":2,"o":139.91,"t":"2026-10-07T17:45:00Z","v":300,"vw":139.903333},{"c":139.84,"h":139.84,"l":139.76,"n":12,"o":139.78,"t":"2026-10-07T18:00:00Z","v":1345,"vw":139.806502},{"c":139.81,"h":139.84,"l":139.81,"n":2,"o":139.84,"t":"2026-10-07T18:15:00Z","v":308,"vw":139.83026},{"c":139.62,"h":139.77,"l":139.62,"n":16,"o":139.77,"t":"2026-10-07T19:00:00Z","v":1155,"vw":139.722649},{"c":139.56,"h":139.56,"l":139.56,"n":8,"o":139.56,"t":"2026-10-07T19:45:00Z","v":320,"vw":139.56},{"c":138.72,"h":138.72,"l":138.59,"n":10,"o":138.65,"t":"2026-10-08T13:30:00Z","v":516,"vw":138.66737},{"c":138.99,"h":138.99,"l":138.69,"n":14,"o":138.69,"t":"2026-10-08T13:45:00Z","v":587,"vw":138.825},{"c":138.79,"h":138.79,"l":138.79,"n":2,"o":138.79,"t":"2026-10-08T14:15:00Z","v":109,"vw":138.79},{"c":138.83,"h":138.83,"l":138.83,"n":2,"o":138.83,"t":"2026-10-08T14:30:00Z","v":2203,"vw":138.83},{"c":138.4244,"h":138.4244,"l":138.4244,"n":1,"o":138.4244,"t":"2026-10-08T15:15:00Z","v":332,"vw":138.4244},{"c":138.66,"h":138.66,"l":138.6463,"n":3,"o":138.6463,"t":"2026-10-08T16:00:00Z","v":232,"vw":138.652231},{"c":139.16,"h":139.16,"l":139.15,"n":7,"o":139.15,"t":"2026-10-08T16:15:00Z","v":278,"vw":139.155},{"c":138.66,"h":138.66,"l":138.66,"n":1,"o":138.66,"t":"2026-10-08T16:30:00Z","v":100,"vw":138.66},{"c":138.19,"h":138.31,"l":138.19,"n":8,"o":138.31,"t":"2026-10-08T16:45:00Z","v":381,"vw":138.25},{"c":138.27,"h":138.27,"l":138.27,"n":1,"o":138.27,"t":"2026-10-08T17:00:00Z","v":100,"vw":138.27},{"c":139.13,"h":139.13,"l":139.025,"n":2,"o":139.025,"t":"2026-10-08T18:15:00Z","v":217,"vw":139.073387},{"c":138.86,"h":138.99,"l":138.86,"n":5,"o":138.99,"t":"2026-10-08T18:30:00Z","v":411,"vw":138.925},{"c":138.9087,"h":138.9087,"l":138.895,"n":2,"o":138.895,"t":"2026-10-08T18:45:00Z","v":375,"vw":138.901065},{"c":139,"h":139,"l":139,"n":3,"o":139,"t":"2026-10-08T19:15:00Z","v":179,"vw":139},{"c":138.81,"h":138.81,"l":138.81,"n":1,"o":138.81,"t":"2026-10-08T19:30:00Z","v":100,"vw":138.81},{"c":139.66,"h":139.66,"l":139.66,"n":2,"o":139.66,"t":"2026-10-09T13:30:00Z","v":265,"vw":139.66},{"c":140.01,"h":140.01,"l":140.01,"n":1,"o":140.01,"t":"2026-10-09T13:45:00Z","v":100,"vw":140.01},{"c":140.13,"h":140.13,"l":140.13,"n":1,"o":140.13,"t":"2026-10-09T14:00:00Z","v":100,"vw":140.13},{"c":140.12,"h":140.12,"l":140.12,"n":1,"o":140.12,"t":"2026-10-09T14:15:00Z","v":100,"vw":140.12},{"c":140.21,"h":140.21,"l":140.21,"n":1,"o":140.21,"t":"2026-10-09T14:30:00Z","v":2335,"vw":140.21},{"c":139.8948,"h":139.8948,"l":139.8948,"n":1,"o":139.8948,"t":"2026-10-09T14:45:00Z","v":187,"vw":139.8948},{"c":140.2811,"h":140.2811,"l":140.2811,"n":1,"o":140.2811,"t":"2026-10-09T15:00:00Z","v":125,"vw":140.2811},{"c":140.32,"h":140.32,"l":140.32,"n":2,"o":140.32,"t":"2026-10-09T15:45:00Z","v":201,"vw":140.32},{"c":140.44,"h":140.44,"l":140.3082,"n":47,"o":140.3082,"t":"2026-10-09T16:00:00Z","v":10187,"vw":140.383613},{"c":140.51,"h":140.55,"l":140.37,"n":8,"o":140.41,"t":"2026-10-09T16:15:00Z","v":1962,"vw":140.431014},{"c":140.54,"h":140.54,"l":140.54,"n":7,"o":140.54,"t":"2026-10-09T16:30:00Z","v":600,"vw":140.54},{"c":140.795,"h":140.795,"l":140.795,"n":1,"o":140.795,"t":"2026-10-09T17:00:00Z","v":100,"vw":140.795},{"c":140.82,"h":140.82,"l":140.82,"n":1,"o":140.82,"t":"2026-10-09T17:15:00Z","v":320,"vw":140.82},{"c":140.88,"h":140.88,"l":140.88,"n":1,"o":140.88,"t":"2026-10-09T17:30:00Z","v":300,"vw":140.88},{"c":140.97,"h":140.97,"l":140.97,"n":7,"o":140.97,"t":"2026-10-09T18:00:00Z","v":349,"vw":140.97},{"c":141.02,"h":141.02,"l":141.02,"n":1,"o":141.02,"t":"2026-10-09T18:45:00Z","v":350,"vw":141.02},{"c":140.95,"h":140.95,"l":140.95,"n":2,"o":140.95,"t":"2026-10-09T19:15:00Z","v":151,"vw":140.95},{"c":140.83,"h":140.83,"l":140.83,"n":2,"o":140.83,"t":"2026-10-09T19:30:00Z","v":101,"vw":140.83},{"c":140.66,"h":140.66,"l":140.66,"n":10,"o":140.66,"t":"2026-10-09T19:45:00Z","v":273,"vw":140.66},{"c":140.0817,"h":140.11,"l":140.06,"n":4,"o":140.06,"t":"2026-10-12T13:45:00Z","v":918,"vw":140.095604},{"c":139.8,"h":139.8,"l":139.8,"n":2,"o":139.8,"t":"2026-10-12T14:00:00Z","v":101,"vw":139.8},{"c":139.62,"h":139.62,"l":139.62,"n":3,"o":139.62,"t":"2026-10-12T15:00:00Z","v":290,"vw":139.62},{"c":139.6004,"h":139.655,"l":139.6,"n":11,"o":139.655,"t":"2026-10-12T15:15:00Z","v":527,"vw":139.622087},{"c":139.665,"h":139.665,"l":139.51,"n":12,"o":139.5784,"t":"2026-10-12T15:30:00Z","v":1446,"vw":139.576783},{"c":139.7152,"h":139.7591,"l":139.71,"n":5,"o":139.71,"t":"2026-10-12T15:45:00Z","v":755,"vw":139.731226},{"c":139.695,"h":139.695,"l":139.695,"n":1,"o":139.695,"t":"2026-10-12T16:00:00Z","v":980,"vw":139.695},{"c":139.59,"h":139.59,"l":139.59,"n":6,"o":139.59,"t":"2026-10-12T16:30:00Z","v":154,"vw":139.59},{"c":139.33,"h":139.33,"l":139.33,"n":1,"o":139.33,"t":"2026-10-12T16:45:00Z","v":100,"vw":139.33},{"c":139.385,"h":139.385,"l":139.385,"n":2,"o":139.385,"t":"2026-10-12T17:00:00Z","v":1051,"vw":139.385},{"c":139.34,"h":139.34,"l":139.34,"n":1,"o":139.34,"t":"2026-10-12T17:15:00Z","v":628,"vw":139.34},{"c":139.2921,"h":139.2921,"l":139.2921,"n":1,"o":139.2921,"t":"2026-10-12T17:30:00Z","v":107,"vw":139.2921},{"c":139.29,"h":139.2901,"l":139.29,"n":4,"o":139.2901,"t":"2026-10-12T17:45:00Z","v":370,"vw":139.290046},{"c":139.245,"h":139.26,"l":139.245,"n":7,"o":139.26,"t":"2026-10-12T18:45:00Z","v":625,"vw":139.248086},{"c":139.2599,"h":139.2599,"l":139.235,"n":4,"o":139.235,"t":"2026-10-12T19:00:00Z","v":276,"vw":139.247809},{"c":139.256,"h":139.256,"l":139.198,"n":9,"o":139.225,"t":"2026-10-12T19:15:00Z","v":708,"vw":139.217271},{"c":139.3999,"h":139.4,"l":139.24,"n":26,"o":139.2951,"t":"2026-10-12T19:30:00Z","v":2025,"vw":139.340605},{"c":139.48,"h":139.48,"l":139.368,"n":14,"o":139.368,"t":"2026-10-12T19:45:00Z","v":871,"vw":139.438291},{"c":139.45,"h":139.45,"l":139.45,"n":3,"o":139.45,"t":"2026-10-12T20:00:00Z","v":107,"vw":139.45},{"c":138.55,"h":138.56,"l":138.53,"n":10,"o":138.56,"t":"2026-10-13T13:15:00Z","v":1816,"vw":138.546667},{"c":139.06,"h":139.06,"l":138.53,"n":20,"o":138.54,"t":"2026-10-13T13:30:00Z","v":3053,"vw":138.805594},{"c":138.79,"h":138.79,"l":138.79,"n":1,"o":138.79,"t":"2026-10-13T13:45:00Z","v":300,"vw":138.79},{"c":138.715,"h":138.9499,"l":138.715,"n":4,"o":138.9499,"t":"2026-10-13T14:00:00Z","v":228,"vw":138.8194},{"c":138.64,"h":139,"l":138.64,"n":4,"o":139,"t":"2026-10-13T14:15:00Z","v":502,"vw":138.82},{"c":138.485,"h":138.485,"l":138.485,"n":2,"o":138.485,"t":"2026-10-13T14:30:00Z","v":332,"vw":138.485},{"c":138.13,"h":138.13,"l":138.13,"n":1,"o":138.13,"t":"2026-10-13T15:30:00Z","v":100,"vw":138.13},{"c":138.6213,"h":138.6213,"l":138.57,"n":7,"o":138.58,"t":"2026-10-13T16:00:00Z","v":514,"vw":138.59797},{"c":138.7265,"h":138.7265,"l":138.6591,"n":3,"o":138.6591,"t":"2026-10-13T16:15:00Z","v":486,"vw":138.690876},{"c":138.7601,"h":138.7601,"l":138.7601,"n":1,"o":138.7601,"t":"2026-10-13T16:30:00Z","v":325,"vw":138.7601},{"c":138.7484,"h":138.7484,"l":138.7484,"n":1,"o":138.7484,"t":"2026-10-13T16:45:00Z","v":520,"vw":138.7484},{"c":138.64,"h":138.7056,"l":138.64,"n":2,"o":138.7056,"t":"2026-10-13T17:00:00Z","v":270,"vw":138.673529},{"c":138.69,"h":138.69,"l":138.69,"n":1,"o":138.69,"t":"2026-10-13T17:15:00Z","v":100,"vw":138.69},{"c":138.91,"h":138.91,"l":138.8301,"n":14,"o":138.8301,"t":"2026-10-13T18:45:00Z","v":1492,"vw":138.894535},{"c":138.9751,"h":138.99,"l":138.87,"n":15,"o":138.96,"t":"2026-10-13T19:00:00Z","v":5726,"vw":138.911085},{"c":138.93,"h":138.93,"l":138.93,"n":1,"o":138.93,"t":"2026-10-13T19:15:00Z","v":100,"vw":138.93},{"c":139.05,"h":139.07,"l":138.98,"n":11,"o":139.01,"t":"2026-10-13T19:30:00Z","v":1003,"vw":139.014984},{"c":139.08,"h":139.11,"l":139.04,"n":17,"o":139.04,"t":"2026-10-13T19:45:00Z","v":711,"vw":139.090793},{"c":138.19,"h":138.2,"l":137.82,"n":17,"o":137.82,"t":"2026-10-14T13:30:00Z","v":1885,"vw":138.052696},{"c":137.905,"h":138.0275,"l":137.905,"n":8,"o":138.0275,"t":"2026-10-14T13:45:00Z","v":602,"vw":137.962},{"c":137.72,"h":137.86,"l":137.72,"n":9,"o":137.86,"t":"2026-10-14T14:00:00Z","v":535,"vw":137.8},{"c":137.93,"h":137.93,"l":137.93,"n":1,"o":137.93,"t":"2026-10-14T14:15:00Z","v":251,"vw":137.93},{"c":137.82,"h":137.82,"l":137.82,"n":3,"o":137.82,"t":"2026-10-14T14:30:00Z","v":132,"vw":137.82},{"c":137.54,"h":137.54,"l":137.54,"n":4,"o":137.54,"t":"2026-10-14T14:45:00Z","v":201,"vw":137.54},{"c":137.21,"h":137.49,"l":137.21,"n":14,"o":137.49,"t":"2026-10-14T15:00:00Z","v":1042,"vw":137.330011},{"c":137.295,"h":137.295,"l":137.295,"n":2,"o":137.295,"t":"2026-10-14T15:15:00Z","v":157,"vw":137.295},{"c":136.86,"h":137.09,"l":136.86,"n":10,"o":137.09,"t":"2026-10-14T15:30:00Z","v":634,"vw":137.002756},{"c":136.88,"h":136.88,"l":136.825,"n":5,"o":136.83,"t":"2026-10-14T15:45:00Z","v":451,"vw":136.847319},{"c":136.58,"h":136.58,"l":136.58,"n":5,"o":136.58,"t":"2026-10-14T16:15:00Z","v":240,"vw":136.58},{"c":136.39,"h":136.39,"l":136.39,"n":5,"o":136.39,"t":"2026-10-14T17:30:00Z","v":128,"vw":136.39},{"c":136.12,"h":136.12,"l":136.12,"n":1,"o":136.12,"t":"2026-10-14T17:45:00Z","v":100,"vw":136.12},{"c":136.14,"h":136.14,"l":135.93,"n":9,"o":135.97,"t":"2026-10-14T18:00:00Z","v":801,"vw":136.015614},{"c":136.225,"h":136.225,"l":136.225,"n":1,"o":136.225,"t":"2026-10-14T18:45:00Z","v":164,"vw":136.225},{"c":136.005,"h":136.005,"l":136.005,"n":2,"o":136.005,"t":"2026-10-14T19:00:00Z","v":4002,"vw":136.005},{"c":136.31,"h":136.4399,"l":136.23,"n":13,"o":136.4399,"t":"2026-10-14T19:45:00Z","v":1586,"vw":136.407209},{"c":136.39,"h":136.39,"l":136.39,"n":2,"o":136.39,"t":"2026-10-14T20:00:00Z","v":127,"vw":136.39},{"c":134.79,"h":135.21,"l":134.37,"n":35,"o":135.21,"t":"2026-10-15T13:30:00Z","v":4167,"vw":134.765474},{"c":133.84,"h":133.84,"l":133.84,"n":2,"o":133.84,"t":"2026-10-15T13:45:00Z","v":148,"vw":133.84},{"c":134.51,"h":134.51,"l":134.41,"n":4,"o":134.41,"t":"2026-10-15T14:15:00Z","v":302,"vw":134.4534},{"c":135.02,"h":135.02,"l":134.25,"n":7,"o":134.25,"t":"2026-10-15T14:30:00Z","v":690,"vw":134.49803},{"c":135.0918,"h":135.0918,"l":135.0918,"n":1,"o":135.0918,"t":"2026-10-15T14:45:00Z","v":164,"vw":135.0918},{"c":135.6942,"h":135.6942,"l":135.6942,"n":1,"o":135.6942,"t":"2026-10-15T15:15:00Z","v":266,"vw":135.6942},{"c":135.54,"h":135.6,"l":135.54,"n":8,"o":135.6,"t":"2026-10-15T15:30:00Z","v":430,"vw":135.571292},{"c":135.84,"h":135.84,"l":135.84,"n":2,"o":135.84,"t":"2026-10-15T15:45:00Z","v":102,"vw":135.84},{"c":135.4896,"h":135.4896,"l":135.4896,"n":1,"o":135.4896,"t":"2026-10-15T16:30:00Z","v":186,"vw":135.4896},{"c":135.92,"h":135.92,"l":135.83,"n":5,"o":135.83,"t":"2026-10-15T17:45:00Z","v":14985,"vw":135.91605},{"c":135.63,"h":135.816,"l":135.63,"n":6,"o":135.816,"t":"2026-10-15T18:00:00Z","v":1226,"vw":135.795378},{"c":135.61,"h":135.65,"l":135.54,"n":8,"o":135.62,"t":"2026-10-15T18:15:00Z","v":603,"vw":135.596667},{"c":135.68,"h":135.68,"l":135.5404,"n":5,"o":135.5404,"t":"2026-10-15T18:30:00Z","v":1087,"vw":135.639466},{"c":135.755,"h":135.755,"l":135.755,"n":1,"o":135.755,"t":"2026-10-15T18:45:00Z","v":973,"vw":135.755},{"c":136.16,"h":136.16,"l":135.825,"n":5,"o":135.825,"t":"2026-10-15T19:00:00Z","v":621,"vw":136.093267},{"c":136.46,"h":136.46,"l":136.46,"n":4,"o":136.46,"t":"2026-10-15T19:15:00Z","v":452,"vw":136.46},{"c":136.59,"h":136.59,"l":136.458,"n":22,"o":136.458,"t":"2026-10-15T19:30:00Z","v":1879,"vw":136.535069},{"c":136.66,"h":136.66,"l":136.45,"n":14,"o":136.5,"t":"2026-10-15T19:45:00Z","v":1658,"vw":136.545317},{"c":135.395,"h":135.395,"l":135.395,"n":2,"o":135.395,"t":"2026-10-16T14:00:00Z","v":427,"vw":135.395},{"c":135.588,"h":135.9279,"l":135.588,"n":11,"o":135.9279,"t":"2026-10-16T14:45:00Z","v":1157,"vw":135.780418},{"c":135.27,"h":135.4294,"l":135.27,"n":2,"o":135.4294,"t":"2026-10-16T15:00:00Z","v":350,"vw":135.315543},{"c":134.94,"h":134.94,"l":134.83,"n":6,"o":134.83,"t":"2026-10-16T15:15:00Z","v":349,"vw":134.89383},{"c":134.705,"h":134.95,"l":134.705,"n":14,"o":134.95,"t":"2026-10-16T15:30:00Z","v":2142,"vw":134.859202},{"c":134.395,"h":134.752,"l":134.395,"n":9,"o":134.735,"t":"2026-10-16T15:45:00Z","v":1355,"vw":134.623822},{"c":134.5,"h":134.5,"l":134.305,"n":17,"o":134.305,"t":"2026-10-16T16:00:00Z","v":1918,"vw":134.477435},{"c":134.37,"h":134.38,"l":134.37,"n":5,"o":134.37,"t":"2026-10-16T16:45:00Z","v":600,"vw":134.373401},{"c":133.96,"h":133.96,"l":133.96,"n":1,"o":133.96,"t":"2026-10-16T17:00:00Z","v":140,"vw":133.96},{"c":133.805,"h":133.95,"l":133.805,"n":2,"o":133.95,"t":"2026-10-16T17:15:00Z","v":200,"vw":133.8775},{"c":134.06,"h":134.06,"l":134,"n":5,"o":134,"t":"2026-10-16T17:30:00Z","v":502,"vw":134.018},{"c":133.72,"h":133.72,"l":133.71,"n":6,"o":133.72,"t":"2026-10-16T18:30:00Z","v":403,"vw":133.716667},{"c":133.63,"h":133.6311,"l":133.58,"n":15,"o":133.6311,"t":"2026-10-16T18:45:00Z","v":1666,"vw":133.599631},{"c":133.79,"h":133.79,"l":133.345,"n":4,"o":133.345,"t":"2026-10-16T19:00:00Z","v":210,"vw":133.558942},{"c":133.9,"h":133.9,"l":133.7,"n":10,"o":133.7,"t":"2026-10-16T19:15:00Z","v":27375,"vw":133.898377},{"c":133.52,"h":133.8689,"l":133.52,"n":8,"o":133.8689,"t":"2026-10-16T19:30:00Z","v":1071,"vw":133.687068},{"c":133.83,"h":133.894,"l":133.64,"n":130,"o":133.679,"t":"2026-10-16T19:45:00Z","v":18315,"vw":133.810471},{"c":134.94,"h":134.94,"l":134.94,"n":4,"o":134.94,"t":"2026-10-19T13:30:00Z","v":326,"vw":134.94},{"c":135.01,"h":135.01,"l":135.01,"n":1,"o":135.01,"t":"2026-10-19T14:30:00Z","v":175,"vw":135.01},{"c":135.55,"h":135.55,"l":135.55,"n":2,"o":135.55,"t":"2026-10-19T15:45:00Z","v":203,"vw":135.55},{"c":135.2781,"h":135.3,"l":135.22,"n":12,"o":135.27,"t":"2026-10-19T16:00:00Z","v":1620,"vw":135.267726},{"c":135.0851,"h":135.12,"l":135.0851,"n":3,"o":135.12,"t":"2026-10-19T16:15:00Z","v":454,"vw":135.09625},{"c":134.895,"h":134.925,"l":134.895,"n":2,"o":134.925,"t":"2026-10-19T17:00:00Z","v":225,"vw":134.911667},{"c":134.715,"h":134.715,"l":134.68,"n":6,"o":134.68,"t":"2026-10-19T17:45:00Z","v":936,"vw":134.706122},{"c":134.74,"h":134.74,"l":134.74,"n":2,"o":134.74,"t":"2026-10-19T18:00:00Z","v":106,"vw":134.74},{"c":134.66,"h":134.66,"l":134.66,"n":7,"o":134.66,"t":"2026-10-19T18:15:00Z","v":828,"vw":134.66},{"c":134.55,"h":134.58,"l":134.55,"n":2,"o":134.58,"t":"2026-10-19T18:30:00Z","v":209,"vw":134.564498},{"c":134.92,"h":134.92,"l":134.7305,"n":2,"o":134.7305,"t":"2026-10-19T19:15:00Z","v":226,"vw":134.824412},{"c":134.91,"h":134.915,"l":134.91,"n":5,"o":134.915,"t":"2026-10-19T19:30:00Z","v":482,"vw":134.912908},{"c":134.42,"h":134.82,"l":134.42,"n":9,"o":134.785,"t":"2026-10-19T19:45:00Z","v":456,"vw":134.647784},{"c":134.47,"h":134.47,"l":134.47,"n":4,"o":134.47,"t":"2026-10-19T20:00:00Z","v":122,"vw":134.47},{"c":133.82,"h":133.82,"l":133.82,"n":2,"o":133.82,"t":"2026-10-20T13:30:00Z","v":207,"vw":133.82},{"c":134.8576,"h":134.8576,"l":134.8576,"n":3,"o":134.8576,"t":"2026-10-20T14:15:00Z","v":177,"vw":134.8576},{"c":135.5,"h":135.52,"l":135.465,"n":19,"o":135.465,"t":"2026-10-20T14:30:00Z","v":2102,"vw":135.484636},{"c":135.14,"h":135.14,"l":135.14,"n":10,"o":135.14,"t":"2026-10-20T15:00:00Z","v":614,"vw":135.14},{"c":135.17,"h":135.17,"l":135.17,"n":1,"o":135.17,"t":"2026-10-20T15:30:00Z","v":315,"vw":135.17},{"c":135.055,"h":135.055,"l":135.055,"n":2,"o":135.055,"t":"2026-10-20T16:15:00Z","v":200,"vw":135.055},{"c":135.1987,"h":135.215,"l":135.1987,"n":5,"o":135.215,"t":"2026-10-20T16:30:00Z","v":318,"vw":135.206562},{"c":135.285,"h":135.285,"l":135.225,"n":4,"o":135.225,"t":"2026-10-20T17:30:00Z","v":1221,"vw":135.276639},{"c":135.28,"h":135.28,"l":135.28,"n":1,"o":135.28,"t":"2026-10-20T17:45:00Z","v":115,"vw":135.28},{"c":135.415,"h":135.415,"l":135.415,"n":1,"o":135.415,"t":"2026-10-20T18:00:00Z","v":2500,"vw":135.415},{"c":135.435,"h":135.5883,"l":135.435,"n":2,"o":135.5883,"t":"2026-10-20T18:15:00Z","v":200,"vw":135.51165},{"c":135.23,"h":135.23,"l":135.23,"n":2,"o":135.23,"t":"2026-10-20T18:45:00Z","v":149,"vw":135.23},{"c":135.245,"h":135.29,"l":135.245,"n":3,"o":135.29,"t":"2026-10-20T19:30:00Z","v":1877,"vw":135.255458},{"c":135.22,"h":135.2701,"l":135.22,"n":15,"o":135.2701,"t":"2026-10-20T19:45:00Z","v":748,"vw":135.244785},{"c":136.38,"h":136.38,"l":136.35,"n":15,"o":136.35,"t":"2026-10-21T13:30:00Z","v":1126,"vw":136.358331},{"c":136.69,"h":136.69,"l":136.68,"n":3,"o":136.68,"t":"2026-10-21T15:00:00Z","v":300,"vw":136.683333},{"c":137.0279,"h":137.0279,"l":137.01,"n":4,"o":137.01,"t":"2026-10-21T15:45:00Z","v":457,"vw":137.023251},{"c":136.845,"h":136.845,"l":136.835,"n":5,"o":136.835,"t":"2026-10-21T16:00:00Z","v":365,"vw":136.839475},{"c":136.79,"h":136.79,"l":136.79,"n":3,"o":136.79,"t":"2026-10-21T16:15:00Z","v":1074,"vw":136.79},{"c":136.76,"h":136.76,"l":136.76,"n":5,"o":136.76,"t":"2026-10-21T16:30:00Z","v":119,"vw":136.76},{"c":137.06,"h":137.06,"l":137.06,"n":2,"o":137.06,"t":"2026-10-21T16:45:00Z","v":129,"vw":137.06},{"c":137.22,"h":137.2201,"l":137.18,"n":3,"o":137.18,"t":"2026-10-21T17:15:00Z","v":1724,"vw":137.211622},{"c":137.26,"h":137.26,"l":137.26,"n":1,"o":137.26,"t":"2026-10-21T18:30:00Z","v":121,"vw":137.26},{"c":136.85,"h":136.85,"l":136.85,"n":2,"o":136.85,"t":"2026-10-21T18:45:00Z","v":250,"vw":136.85},{"c":136.57,"h":136.74,"l":136.57,"n":9,"o":136.74,"t":"2026-10-21T19:00:00Z","v":475,"vw":136.625},{"c":136.77,"h":136.835,"l":136.77,"n":5,"o":136.835,"t":"2026-10-21T19:15:00Z","v":488,"vw":136.818029},{"c":136.95,"h":136.95,"l":136.94,"n":7,"o":136.94,"t":"2026-10-21T19:30:00Z","v":570,"vw":136.94796},{"c":136.86,"h":136.86,"l":136.845,"n":21,"o":136.845,"t":"2026-10-21T19:45:00Z","v":681,"vw":136.85249},{"c":133.665,"h":134.44,"l":133.665,"n":7,"o":134.44,"t":"2026-10-22T14:15:00Z","v":286,"vw":133.975},{"c":133.616,"h":133.616,"l":133.3734,"n":2,"o":133.3734,"t":"2026-10-22T14:30:00Z","v":500,"vw":133.4947},{"c":133.6,"h":133.6405,"l":133.42,"n":11,"o":133.6225,"t":"2026-10-22T14:45:00Z","v":857,"vw":133.538757},{"c":133.4815,"h":133.7307,"l":133.4815,"n":5,"o":133.7307,"t":"2026-10-22T15:00:00Z","v":454,"vw":133.644056},{"c":133.04,"h":133.04,"l":133.04,"n":17,"o":133.04,"t":"2026-10-22T15:30:00Z","v":283,"vw":133.04},{"c":133.616,"h":133.616,"l":133.616,"n":2,"o":133.616,"t":"2026-10-22T16:00:00Z","v":125,"vw":133.616},{"c":133.71,"h":133.7641,"l":133.69,"n":8,"o":133.7641,"t":"2026-10-22T16:15:00Z","v":550,"vw":133.727471},{"c":132.9797,"h":132.9797,"l":132.9797,"n":2,"o":132.9797,"t":"2026-10-22T17:00:00Z","v":1681,"vw":132.9797},{"c":132.97,"h":132.97,"l":132.77,"n":2,"o":132.77,"t":"2026-10-22T18:00:00Z","v":916,"vw":132.824585},{"c":133.045,"h":133.045,"l":133.045,"n":1,"o":133.045,"t":"2026-10-22T18:30:00Z","v":338,"vw":133.045},{"c":133,"h":133,"l":133,"n":1,"o":133,"t":"2026-10-22T18:45:00Z","v":100,"vw":133},{"c":133.06,"h":133.06,"l":133.06,"n":2,"o":133.06,"t":"2026-10-22T19:00:00Z","v":105,"vw":133.06},{"c":133.67,"h":133.67,"l":133.6,"n":16,"o":133.67,"t":"2026-10-22T19:45:00Z","v":75871,"vw":133.669478},{"c":133.6,"h":133.6,"l":133.6,"n":3,"o":133.6,"t":"2026-10-22T20:00:00Z","v":144,"vw":133.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.1173909655524676,"strike":145.65218068895064,"iv":0.4008138682370005,"gamma":0.02118292004086403,"theta":-0.08653991253732085,"vega":0.11914057748340579,"rho":0.02376397294406301,"breakevenPct":10.60596680726282},{"delta":0.3,"premium":2.439902227652355,"strike":142.10097772347646,"iv":0.35970134130694836,"gamma":0.02575021883719129,"theta":-0.08608170729849947,"vega":0.13051491513721106,"rho":0.02857577071790824,"breakevenPct":8.189281400545509},{"delta":0.35,"premium":2.597754491017964,"strike":139.08982035928145,"iv":0.3071053892215569,"gamma":0.03207994011976048,"theta":-0.07856946107784431,"vega":0.1394574850299401,"rho":0.03356286009131779,"breakevenPct":6.053573989745061},{"delta":0.4,"premium":3.0272084805653714,"strike":137.36395759717314,"iv":0.29577632508833923,"gamma":0.03467208480565371,"theta":-0.07956395759717315,"vega":0.1453809187279152,"rho":0.038410580611198064,"breakevenPct":5.083208142019851},{"delta":0.45,"premium":3.4518518518518517,"strike":135.7962962962963,"iv":0.2828777777777778,"gamma":0.03713888888888889,"theta":-0.07878888888888888,"vega":0.1489648148148148,"rho":0.043269639830568495,"breakevenPct":4.227655799512087},{"delta":0.5,"premium":4.068681318681318,"strike":134.4532967032967,"iv":0.2843491758241758,"gamma":0.037228021978021976,"theta":-0.08031730769230769,"vega":0.15005467032967032,"rho":0.048080338855371975,"breakevenPct":3.6841152859116955},{"delta":0.55,"premium":4.944060773480665,"strike":133.0745856353591,"iv":0.2978544198895028,"gamma":0.03527900552486187,"theta":-0.08388674033149172,"vega":0.14898950276243095,"rho":0.052779784447167175,"breakevenPct":3.3073700664968446},{"delta":0.6,"premium":6.18131313131313,"strike":131.4915824915825,"iv":0.32365858585858587,"gamma":0.03168484848484848,"theta":-0.08906599326599327,"vega":0.145376430976431,"rho":0.057260992043088266,"breakevenPct":3.048574568035659},{"delta":0.65,"premium":7.327631578947371,"strike":129.80263157894737,"iv":0.33450657894736846,"gamma":0.02942631578947368,"theta":-0.0889921052631579,"vega":0.13942894736842104,"rho":0.061763531772211604,"breakevenPct":2.6424125433343932},{"delta":0.7,"premium":8.713168316831682,"strike":127.91287128712871,"iv":0.34766138613861386,"gamma":0.026582376237623766,"theta":-0.08758217821782179,"vega":0.13090772277227722,"rho":0.06609444078771595,"breakevenPct":2.264999703563179},{"delta":0.75,"premium":9.863888888888884,"strike":126.1574074074074,"iv":0.3430898148148146,"gamma":0.02473981481481483,"theta":-0.08050185185185181,"vega":0.11965925925925926,"rho":0.07056230753806485,"breakevenPct":1.8123475271678857},{"delta":0.8,"premium":12.397979797979797,"strike":123.25252525252525,"iv":0.3764909090909091,"gamma":0.019728282828282828,"theta":-0.07858282828282828,"vega":0.10536565656565657,"rho":0.07407958468121405,"breakevenPct":1.5348091695397117},{"delta":0.85,"premium":14.175342465753422,"strike":120.94520547945206,"iv":0.36787945205479455,"gamma":0.016660273972602745,"theta":-0.06601917808219179,"vega":0.08708767123287674,"rho":0.07809742767092581,"breakevenPct":1.138134689525066}],"put":[{"delta":0.2,"premium":2.3010885763736457,"strike":120.02177152747292,"iv":0.5119065567856432,"gamma":0.014569962619036033,"theta":-0.08975267151818918,"vega":0.10509639719012984,"rho":-0.023762256433802396,"breakevenPct":11.885716353967604},{"delta":0.25,"premium":2.45,"strike":124.82422663773896,"iv":0.41249818750135026,"gamma":0.02053258954525296,"theta":-0.08092916946635674,"vega":0.11928607391592884,"rho":-0.029478952507730177,"breakevenPct":8.402524971752273},{"delta":0.3,"premium":3.069827586206897,"strike":127.08620689655173,"iv":0.4028741379310345,"gamma":0.022910344827586204,"theta":-0.0863344827586207,"vega":0.13090344827586206,"rho":-0.03517372322777264,"breakevenPct":7.173368779682008},{"delta":0.35,"premium":2.950983606557377,"strike":130.0032786885246,"iv":0.3164777049180328,"gamma":0.031105245901639343,"theta":-0.0708,"vega":0.1395127868852459,"rho":-0.040737165869608155,"breakevenPct":4.9009767350544795},{"delta":0.4,"premium":3.406050955414013,"strike":131.62420382165604,"iv":0.30202229299363054,"gamma":0.033948407643312105,"theta":-0.06961401273885351,"vega":0.14539745222929937,"rho":-0.0465388775863271,"breakevenPct":4.028328692932602},{"delta":0.45,"premium":3.785185185185185,"strike":133.1005291005291,"iv":0.2822349206349206,"gamma":0.037260846560846564,"theta":-0.06564867724867725,"vega":0.14902063492063491,"rho":-0.05228435398357995,"breakevenPct":3.2070779076767053},{"delta":0.5,"premium":4.236919315403423,"strike":134.39119804400977,"iv":0.2688273838630807,"gamma":0.039365036674816625,"theta":-0.061913447432762836,"vega":0.15002176039119805,"rho":-0.058041824886175826,"breakevenPct":2.5791326881688845},{"delta":0.55,"premium":4.9802816901408455,"strike":135.70704225352114,"iv":0.26988450704225353,"gamma":0.03891521126760563,"theta":-0.06087267605633803,"vega":0.14891014084507043,"rho":-0.06392120904522765,"breakevenPct":2.1506283208231296},{"delta":0.6,"premium":5.559999999999999,"strike":136.9,"iv":0.26062,"gamma":0.03938,"theta":-0.05609000000000001,"vega":0.14544,"rho":-0.06970344211465365,"breakevenPct":1.6916167664670576},{"delta":0.65,"premium":5.9670020120724345,"strike":137.91750503018108,"iv":0.24286841046277666,"gamma":0.040509255533199194,"theta":-0.04843521126760564,"vega":0.13941146881287725,"rho":-0.07537494893779623,"breakevenPct":1.2346534295593876},{"delta":0.7,"premium":7.596214511041008,"strike":139.794952681388,"iv":0.2662463722397476,"gamma":0.03468958990536278,"theta":-0.049153627760252366,"vega":0.13083028391167192,"rho":-0.08171451293422889,"breakevenPct":1.048848674889964},{"delta":0.75,"premium":8.107861060329068,"strike":140.79524680073126,"iv":0.24715740402193784,"gamma":0.03406142595978062,"theta":-0.03929561243144424,"vega":0.11942084095063984,"rho":-0.08739137263395255,"breakevenPct":0.6830945056869697},{"delta":0.8,"premium":9.670955165692009,"strike":142.67446393762182,"iv":0.253312865497076,"gamma":0.029220857699805067,"theta":-0.033471539961013624,"vega":0.1050783625730994,"rho":-0.09371598687305517,"breakevenPct":0.44647547011240196},{"delta":0.85,"premium":13.865131578947368,"strike":147.07236842105263,"iv":0.3000171052631579,"gamma":0.020442763157894738,"theta":-0.03095855263157895,"vega":0.0866171052631579,"rho":-0.1019572534729768,"breakevenPct":0.2939843996218048}]},"raw":{"call":[{"delta":0.25,"premium":2.1173909655524676,"strike":145.65218068895064,"iv":0.4008138682370005,"gamma":0.02118292004086403,"theta":-0.08653991253732085,"vega":0.11914057748340579,"rho":0.02376397294406301,"breakevenPct":10.60596680726282},{"delta":0.3,"premium":2.439902227652355,"strike":142.10097772347646,"iv":0.35970134130694836,"gamma":0.02575021883719129,"theta":-0.08608170729849947,"vega":0.13051491513721106,"rho":0.02857577071790824,"breakevenPct":8.189281400545509},{"delta":0.35,"premium":2.597754491017964,"strike":139.08982035928145,"iv":0.3071053892215569,"gamma":0.03207994011976048,"theta":-0.07856946107784431,"vega":0.1394574850299401,"rho":0.03356286009131779,"breakevenPct":6.053573989745061},{"delta":0.4,"premium":3.0272084805653714,"strike":137.36395759717314,"iv":0.29577632508833923,"gamma":0.03467208480565371,"theta":-0.07956395759717315,"vega":0.1453809187279152,"rho":0.038410580611198064,"breakevenPct":5.083208142019851},{"delta":0.45,"premium":3.4518518518518517,"strike":135.7962962962963,"iv":0.2828777777777778,"gamma":0.03713888888888889,"theta":-0.07878888888888888,"vega":0.1489648148148148,"rho":0.043269639830568495,"breakevenPct":4.227655799512087},{"delta":0.5,"premium":4.068681318681318,"strike":134.4532967032967,"iv":0.2843491758241758,"gamma":0.037228021978021976,"theta":-0.08031730769230769,"vega":0.15005467032967032,"rho":0.048080338855371975,"breakevenPct":3.6841152859116955},{"delta":0.55,"premium":4.944060773480665,"strike":133.0745856353591,"iv":0.2978544198895028,"gamma":0.03527900552486187,"theta":-0.08388674033149172,"vega":0.14898950276243095,"rho":0.052779784447167175,"breakevenPct":3.3073700664968446},{"delta":0.6,"premium":6.18131313131313,"strike":131.4915824915825,"iv":0.32365858585858587,"gamma":0.03168484848484848,"theta":-0.08906599326599327,"vega":0.145376430976431,"rho":0.057260992043088266,"breakevenPct":3.048574568035659},{"delta":0.65,"premium":7.327631578947371,"strike":129.80263157894737,"iv":0.33450657894736846,"gamma":0.02942631578947368,"theta":-0.0889921052631579,"vega":0.13942894736842104,"rho":0.061763531772211604,"breakevenPct":2.6424125433343932},{"delta":0.7,"premium":8.713168316831682,"strike":127.91287128712871,"iv":0.34766138613861386,"gamma":0.026582376237623766,"theta":-0.08758217821782179,"vega":0.13090772277227722,"rho":0.06609444078771595,"breakevenPct":2.264999703563179},{"delta":0.75,"premium":9.863888888888884,"strike":126.1574074074074,"iv":0.3430898148148146,"gamma":0.02473981481481483,"theta":-0.08050185185185181,"vega":0.11965925925925926,"rho":0.07056230753806485,"breakevenPct":1.8123475271678857},{"delta":0.8,"premium":12.397979797979797,"strike":123.25252525252525,"iv":0.3764909090909091,"gamma":0.019728282828282828,"theta":-0.07858282828282828,"vega":0.10536565656565657,"rho":0.07407958468121405,"breakevenPct":1.5348091695397117},{"delta":0.85,"premium":14.175342465753422,"strike":120.94520547945206,"iv":0.36787945205479455,"gamma":0.016660273972602745,"theta":-0.06601917808219179,"vega":0.08708767123287674,"rho":0.07809742767092581,"breakevenPct":1.138134689525066}],"put":[{"delta":0.2,"premium":2.3010885763736457,"strike":120.02177152747292,"iv":0.5119065567856432,"gamma":0.014569962619036033,"theta":-0.08975267151818918,"vega":0.10509639719012984,"rho":-0.023762256433802396,"breakevenPct":11.885716353967604},{"delta":0.25,"premium":2.45,"strike":124.82422663773896,"iv":0.41249818750135026,"gamma":0.02053258954525296,"theta":-0.08092916946635674,"vega":0.11928607391592884,"rho":-0.029478952507730177,"breakevenPct":8.402524971752273},{"delta":0.3,"premium":3.069827586206897,"strike":127.08620689655173,"iv":0.4028741379310345,"gamma":0.022910344827586204,"theta":-0.0863344827586207,"vega":0.13090344827586206,"rho":-0.03517372322777264,"breakevenPct":7.173368779682008},{"delta":0.35,"premium":2.950983606557377,"strike":130.0032786885246,"iv":0.3164777049180328,"gamma":0.031105245901639343,"theta":-0.0708,"vega":0.1395127868852459,"rho":-0.040737165869608155,"breakevenPct":4.9009767350544795},{"delta":0.4,"premium":3.406050955414013,"strike":131.62420382165604,"iv":0.30202229299363054,"gamma":0.033948407643312105,"theta":-0.06961401273885351,"vega":0.14539745222929937,"rho":-0.0465388775863271,"breakevenPct":4.028328692932602},{"delta":0.45,"premium":3.785185185185185,"strike":133.1005291005291,"iv":0.2822349206349206,"gamma":0.037260846560846564,"theta":-0.06564867724867725,"vega":0.14902063492063491,"rho":-0.05228435398357995,"breakevenPct":3.2070779076767053},{"delta":0.5,"premium":4.236919315403423,"strike":134.39119804400977,"iv":0.2688273838630807,"gamma":0.039365036674816625,"theta":-0.061913447432762836,"vega":0.15002176039119805,"rho":-0.058041824886175826,"breakevenPct":2.5791326881688845},{"delta":0.55,"premium":4.9802816901408455,"strike":135.70704225352114,"iv":0.26988450704225353,"gamma":0.03891521126760563,"theta":-0.06087267605633803,"vega":0.14891014084507043,"rho":-0.06392120904522765,"breakevenPct":2.1506283208231296},{"delta":0.6,"premium":5.559999999999999,"strike":136.9,"iv":0.26062,"gamma":0.03938,"theta":-0.05609000000000001,"vega":0.14544,"rho":-0.06970344211465365,"breakevenPct":1.6916167664670576},{"delta":0.65,"premium":5.9670020120724345,"strike":137.91750503018108,"iv":0.24286841046277666,"gamma":0.040509255533199194,"theta":-0.04843521126760564,"vega":0.13941146881287725,"rho":-0.07537494893779623,"breakevenPct":1.2346534295593876},{"delta":0.7,"premium":7.596214511041008,"strike":139.794952681388,"iv":0.2662463722397476,"gamma":0.03468958990536278,"theta":-0.049153627760252366,"vega":0.13083028391167192,"rho":-0.08171451293422889,"breakevenPct":1.048848674889964},{"delta":0.75,"premium":8.107861060329068,"strike":140.79524680073126,"iv":0.24715740402193784,"gamma":0.03406142595978062,"theta":-0.03929561243144424,"vega":0.11942084095063984,"rho":-0.08739137263395255,"breakevenPct":0.6830945056869697},{"delta":0.8,"premium":9.670955165692009,"strike":142.67446393762182,"iv":0.253312865497076,"gamma":0.029220857699805067,"theta":-0.033471539961013624,"vega":0.1050783625730994,"rho":-0.09371598687305517,"breakevenPct":0.44647547011240196},{"delta":0.85,"premium":13.865131578947368,"strike":147.07236842105263,"iv":0.3000171052631579,"gamma":0.020442763157894738,"theta":-0.03095855263157895,"vega":0.0866171052631579,"rho":-0.1019572534729768,"breakevenPct":0.2939843996218048}]}},"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"}}