{"symbol":"BWXT","url":"https://intraalpha.com/companies/BWXT","capturedAt":"2026-10-15T20:35:02.768Z","state":"ready","quote":{"symbol":"BWXT","last_price":137.36,"prev_close":134.44,"regular_close":137.2,"change":2.92,"change_pct":2.172,"regular_change":2.76,"regular_change_pct":2.053,"extended_change":0.16,"extended_change_pct":0.1166,"bid":137.15,"ask":139,"bid_size":100,"ask_size":800,"volume":1401642,"vwap":136.091091,"open":133.88,"high":138,"low":131.6,"close":137.2,"trade_count":27942,"last_trade_at":"2026-10-15T20:32:30.533879892Z","last_quote_at":"2026-10-15T20:26:11.904592858Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:00.030937075-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"BWXT","fetched_at":"2026-10-15T20:35:01.301433+00:00","name":"BWX Technologies Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"BWX Technologies, Inc. manufactures and sells nuclear components in the United States, Canada, and internationally. The company is headquartered in Lynchburg, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12722629000,"ebitda":476492000,"pe_ratio":35.97,"peg_ratio":1.673,"book_value":14.56,"dividend_per_share":1.04,"dividend_yield":0.0074,"eps":3.86,"revenue_ttm":3513970000,"gross_profit_ttm":775942000,"profit_margin":0.101,"operating_margin_ttm":0.104,"return_on_assets_ttm":0.0553,"return_on_equity_ttm":0.283,"quarterly_earnings_growth":0.141,"quarterly_revenue_growth":0.18,"analyst_target_price":209.44,"analyst_number":3,"beta":0.738,"fifty_two_week_high":241.12,"fifty_two_week_low":131.86,"fifty_day_ma":152.53,"two_hundred_day_ma":188.54,"shares_outstanding":91622000,"forward_pe":26.95,"price_to_sales":3.621,"price_to_book":9.74,"ev_to_revenue":4.099,"ev_to_ebitda":24.74},"bars":[{"c":141.08,"h":141.5,"l":140.41,"n":47,"o":141.5,"t":"2026-10-08T08:00:00Z","v":1054,"vw":140.976389},{"c":140.44,"h":140.44,"l":140.44,"n":2,"o":140.44,"t":"2026-10-08T10:05:00Z","v":111,"vw":140.44},{"c":139.98,"h":139.98,"l":139.98,"n":5,"o":139.98,"t":"2026-10-08T11:40:00Z","v":202,"vw":139.98},{"c":139.3,"h":139.3,"l":139.3,"n":1,"o":139.3,"t":"2026-10-08T12:10:00Z","v":102,"vw":139.3},{"c":139.7,"h":139.7,"l":139.7,"n":7,"o":139.7,"t":"2026-10-08T12:45:00Z","v":180,"vw":139.7},{"c":143.1,"h":144.33,"l":140,"n":1296,"o":140,"t":"2026-10-08T13:30:00Z","v":55057,"vw":141.311557},{"c":144.1,"h":144.61,"l":143.04,"n":536,"o":143.1,"t":"2026-10-08T13:35:00Z","v":22995,"vw":143.811895},{"c":144.48,"h":145.57,"l":143.3,"n":789,"o":144.48,"t":"2026-10-08T13:40:00Z","v":46739,"vw":144.446826},{"c":144.39,"h":144.85,"l":143.58,"n":452,"o":144.575,"t":"2026-10-08T13:45:00Z","v":15299,"vw":144.128151},{"c":145.785,"h":146.3,"l":144.2154,"n":572,"o":144.6875,"t":"2026-10-08T13:50:00Z","v":21277,"vw":145.271622},{"c":145.02,"h":146.59,"l":145.02,"n":551,"o":145.95,"t":"2026-10-08T13:55:00Z","v":17911,"vw":146.058505},{"c":145.755,"h":145.86,"l":145,"n":584,"o":145.32,"t":"2026-10-08T14:00:00Z","v":15914,"vw":145.523417},{"c":145.335,"h":146.39,"l":145.19,"n":721,"o":146.0399,"t":"2026-10-08T14:05:00Z","v":25278,"vw":145.760519},{"c":145.24,"h":145.97,"l":145.12,"n":807,"o":145.13,"t":"2026-10-08T14:10:00Z","v":37208,"vw":145.484935},{"c":144.75,"h":145.26,"l":144.7075,"n":548,"o":145.185,"t":"2026-10-08T14:15:00Z","v":17820,"vw":145.011332},{"c":143.86,"h":144.75,"l":143.81,"n":916,"o":144.69,"t":"2026-10-08T14:20:00Z","v":51063,"vw":144.479721},{"c":144.06,"h":144.44,"l":143.71,"n":468,"o":143.9175,"t":"2026-10-08T14:25:00Z","v":17573,"vw":144.211564},{"c":144,"h":144.11,"l":143.53,"n":474,"o":144.11,"t":"2026-10-08T14:30:00Z","v":18306,"vw":143.867177},{"c":143.55,"h":144.01,"l":143.44,"n":347,"o":144,"t":"2026-10-08T14:35:00Z","v":10964,"vw":143.753436},{"c":143.68,"h":144.02,"l":143.58,"n":496,"o":143.71,"t":"2026-10-08T14:40:00Z","v":20424,"vw":143.809495},{"c":142.88,"h":143.7,"l":142.85,"n":471,"o":143.7,"t":"2026-10-08T14:45:00Z","v":18282,"vw":143.359561},{"c":142.885,"h":143.04,"l":142.775,"n":326,"o":142.89,"t":"2026-10-08T14:50:00Z","v":8852,"vw":142.857206},{"c":143.014,"h":143.04,"l":142.43,"n":503,"o":142.885,"t":"2026-10-08T14:55:00Z","v":18432,"vw":142.772568},{"c":142.26,"h":142.905,"l":142.0971,"n":327,"o":142.905,"t":"2026-10-08T15:00:00Z","v":10766,"vw":142.670956},{"c":141.77,"h":142.32,"l":141.69,"n":366,"o":142.27,"t":"2026-10-08T15:05:00Z","v":14176,"vw":142.081153},{"c":141.245,"h":141.795,"l":141.22,"n":396,"o":141.795,"t":"2026-10-08T15:10:00Z","v":12292,"vw":141.539648},{"c":140.8,"h":141.13,"l":140.75,"n":367,"o":141.005,"t":"2026-10-08T15:15:00Z","v":12072,"vw":140.941018},{"c":141.14,"h":141.41,"l":140.5,"n":479,"o":140.86,"t":"2026-10-08T15:20:00Z","v":17355,"vw":140.913407},{"c":141.285,"h":141.31,"l":141.07,"n":261,"o":141.18,"t":"2026-10-08T15:25:00Z","v":4334,"vw":141.254405},{"c":141.22,"h":141.285,"l":141.04,"n":234,"o":141.285,"t":"2026-10-08T15:30:00Z","v":5977,"vw":141.218673},{"c":141.6642,"h":141.6642,"l":141.255,"n":321,"o":141.255,"t":"2026-10-08T15:35:00Z","v":8454,"vw":141.548102},{"c":141.695,"h":141.73,"l":141.54,"n":280,"o":141.565,"t":"2026-10-08T15:40:00Z","v":6451,"vw":141.644124},{"c":141.83,"h":141.92,"l":141.644,"n":203,"o":141.695,"t":"2026-10-08T15:45:00Z","v":6121,"vw":141.773802},{"c":142.265,"h":142.33,"l":141.84,"n":352,"o":141.84,"t":"2026-10-08T15:50:00Z","v":14642,"vw":142.053475},{"c":142.35,"h":142.35,"l":142.0478,"n":310,"o":142.265,"t":"2026-10-08T15:55:00Z","v":10959,"vw":142.262938},{"c":142.335,"h":142.75,"l":142.2099,"n":525,"o":142.35,"t":"2026-10-08T16:00:00Z","v":21200,"vw":142.488482},{"c":142.88,"h":142.955,"l":142.1666,"n":223,"o":142.1666,"t":"2026-10-08T16:05:00Z","v":5549,"vw":142.603372},{"c":141.785,"h":142.81,"l":141.785,"n":477,"o":142.78,"t":"2026-10-08T16:10:00Z","v":23971,"vw":142.244096},{"c":142.38,"h":143.24,"l":141.53,"n":468,"o":141.53,"t":"2026-10-08T16:15:00Z","v":17177,"vw":142.09351},{"c":142.29,"h":142.642,"l":142.17,"n":292,"o":142.17,"t":"2026-10-08T16:20:00Z","v":7155,"vw":142.347169},{"c":142.105,"h":142.285,"l":142.01,"n":263,"o":142.285,"t":"2026-10-08T16:25:00Z","v":7307,"vw":142.1},{"c":142.17,"h":142.22,"l":141.91,"n":296,"o":142.105,"t":"2026-10-08T16:30:00Z","v":13513,"vw":142.054114},{"c":142.395,"h":142.7,"l":142.26,"n":350,"o":142.265,"t":"2026-10-08T16:35:00Z","v":19027,"vw":142.451035},{"c":142.33,"h":142.83,"l":142.33,"n":273,"o":142.335,"t":"2026-10-08T16:40:00Z","v":11500,"vw":142.596273},{"c":141.605,"h":142.59,"l":141.605,"n":278,"o":142.59,"t":"2026-10-08T16:45:00Z","v":9448,"vw":141.971916},{"c":140.775,"h":141.605,"l":140.775,"n":308,"o":141.605,"t":"2026-10-08T16:50:00Z","v":10973,"vw":141.111601},{"c":140.92,"h":141.59,"l":140.92,"n":435,"o":141.18,"t":"2026-10-08T16:55:00Z","v":15289,"vw":141.304897},{"c":140.99,"h":141.28,"l":140.87,"n":472,"o":141.18,"t":"2026-10-08T17:00:00Z","v":19134,"vw":141.05792},{"c":141.34,"h":141.5,"l":140.53,"n":382,"o":141.065,"t":"2026-10-08T17:05:00Z","v":14017,"vw":141.066133},{"c":141.54,"h":141.62,"l":140.9638,"n":409,"o":141.3925,"t":"2026-10-08T17:10:00Z","v":16255,"vw":141.419763},{"c":141.35,"h":141.48,"l":140.79,"n":416,"o":141.41,"t":"2026-10-08T17:15:00Z","v":16189,"vw":141.167044},{"c":141.2,"h":141.2,"l":140.8,"n":385,"o":141.04,"t":"2026-10-08T17:20:00Z","v":13904,"vw":140.983728},{"c":140.775,"h":141.19,"l":140.16,"n":494,"o":141.105,"t":"2026-10-08T17:25:00Z","v":33124,"vw":140.675585},{"c":140.995,"h":141.27,"l":140.628,"n":581,"o":141,"t":"2026-10-08T17:30:00Z","v":31206,"vw":141.074566},{"c":140.94,"h":140.94,"l":140.16,"n":424,"o":140.93,"t":"2026-10-08T17:35:00Z","v":17724,"vw":140.717133},{"c":141.52,"h":141.53,"l":140.65,"n":374,"o":140.65,"t":"2026-10-08T17:40:00Z","v":17165,"vw":141.219714},{"c":141.565,"h":142.104,"l":141.455,"n":292,"o":141.48,"t":"2026-10-08T17:45:00Z","v":12855,"vw":141.675501},{"c":141.6,"h":141.68,"l":141.13,"n":306,"o":141.5,"t":"2026-10-08T17:50:00Z","v":10941,"vw":141.472004},{"c":141.645,"h":141.78,"l":141.59,"n":274,"o":141.69,"t":"2026-10-08T17:55:00Z","v":8419,"vw":141.708484},{"c":141.775,"h":141.86,"l":141.5,"n":381,"o":141.645,"t":"2026-10-08T18:00:00Z","v":9641,"vw":141.766897},{"c":141.66,"h":141.98,"l":141.66,"n":313,"o":141.82,"t":"2026-10-08T18:05:00Z","v":7875,"vw":141.7905},{"c":141.99,"h":141.99,"l":141.65,"n":340,"o":141.655,"t":"2026-10-08T18:10:00Z","v":10445,"vw":141.796256},{"c":142.3,"h":142.49,"l":141.955,"n":483,"o":141.955,"t":"2026-10-08T18:15:00Z","v":19639,"vw":142.264738},{"c":142.945,"h":142.95,"l":142.3,"n":423,"o":142.31,"t":"2026-10-08T18:20:00Z","v":18726,"vw":142.580439},{"c":142.69,"h":143.2051,"l":142.63,"n":287,"o":142.99,"t":"2026-10-08T18:25:00Z","v":11402,"vw":143.007563},{"c":142.71,"h":142.71,"l":142.48,"n":228,"o":142.68,"t":"2026-10-08T18:30:00Z","v":6512,"vw":142.591076},{"c":142.645,"h":143.03,"l":142.63,"n":480,"o":142.63,"t":"2026-10-08T18:35:00Z","v":15435,"vw":142.823679},{"c":142.59,"h":142.91,"l":142.4645,"n":312,"o":142.64,"t":"2026-10-08T18:40:00Z","v":10004,"vw":142.717244},{"c":142.435,"h":142.76,"l":142.435,"n":350,"o":142.76,"t":"2026-10-08T18:45:00Z","v":9857,"vw":142.531442},{"c":142.17,"h":142.37,"l":142.165,"n":423,"o":142.32,"t":"2026-10-08T18:50:00Z","v":14027,"vw":142.23604},{"c":141.595,"h":142.06,"l":141.53,"n":411,"o":142.05,"t":"2026-10-08T18:55:00Z","v":14835,"vw":141.80609},{"c":141.285,"h":141.74,"l":141.285,"n":382,"o":141.595,"t":"2026-10-08T19:00:00Z","v":10648,"vw":141.583148},{"c":141.33,"h":141.53,"l":141.16,"n":252,"o":141.32,"t":"2026-10-08T19:05:00Z","v":18985,"vw":141.336536},{"c":141.3475,"h":141.4,"l":140.925,"n":392,"o":141.275,"t":"2026-10-08T19:10:00Z","v":12333,"vw":141.194474},{"c":141.2801,"h":141.58,"l":141.2801,"n":462,"o":141.5,"t":"2026-10-08T19:15:00Z","v":33595,"vw":141.417445},{"c":141.78,"h":141.78,"l":141.44,"n":394,"o":141.44,"t":"2026-10-08T19:20:00Z","v":11370,"vw":141.635131},{"c":141.57,"h":141.92,"l":141.57,"n":355,"o":141.82,"t":"2026-10-08T19:25:00Z","v":8314,"vw":141.77705},{"c":141.71,"h":141.75,"l":141.44,"n":476,"o":141.44,"t":"2026-10-08T19:30:00Z","v":15805,"vw":141.532243},{"c":141.9,"h":141.9,"l":141.71,"n":375,"o":141.71,"t":"2026-10-08T19:35:00Z","v":11414,"vw":141.839832},{"c":141.72,"h":142.02,"l":141.565,"n":782,"o":141.905,"t":"2026-10-08T19:40:00Z","v":32145,"vw":141.813745},{"c":141.86,"h":141.975,"l":141.74,"n":832,"o":141.77,"t":"2026-10-08T19:45:00Z","v":27750,"vw":141.852748},{"c":141.86,"h":142.13,"l":141.83,"n":1119,"o":142,"t":"2026-10-08T19:50:00Z","v":43974,"vw":141.995335},{"c":142.27,"h":142.36,"l":141.9,"n":2914,"o":141.92,"t":"2026-10-08T19:55:00Z","v":97366,"vw":142.224523},{"c":142.22,"h":142.22,"l":142.22,"n":48,"o":142.22,"t":"2026-10-08T20:00:00Z","v":205995,"vw":142.22},{"c":143.22,"h":143.22,"l":143.22,"n":1,"o":143.22,"t":"2026-10-08T20:40:00Z","v":120,"vw":143.22},{"c":143.5475,"h":143.5475,"l":143.5475,"n":1,"o":143.5475,"t":"2026-10-08T22:55:00Z","v":100,"vw":143.5475},{"c":143,"h":143,"l":143,"n":2,"o":143,"t":"2026-10-08T23:25:00Z","v":119,"vw":143},{"c":144.42,"h":144.42,"l":144.42,"n":9,"o":144.42,"t":"2026-10-09T08:00:00Z","v":175,"vw":144.42},{"c":144.51,"h":144.51,"l":144.51,"n":1,"o":144.51,"t":"2026-10-09T08:20:00Z","v":130,"vw":144.51},{"c":144.8,"h":144.8,"l":144.8,"n":2,"o":144.8,"t":"2026-10-09T11:00:00Z","v":410,"vw":144.8},{"c":143.7,"h":144,"l":143.7,"n":3,"o":144,"t":"2026-10-09T11:20:00Z","v":1505,"vw":143.8},{"c":143.79,"h":143.79,"l":143.79,"n":11,"o":143.79,"t":"2026-10-09T11:30:00Z","v":269,"vw":143.79},{"c":143.8,"h":143.8,"l":143.8,"n":3,"o":143.8,"t":"2026-10-09T12:10:00Z","v":1000,"vw":143.8},{"c":143.5,"h":143.5,"l":143.5,"n":9,"o":143.5,"t":"2026-10-09T13:25:00Z","v":2015,"vw":143.5},{"c":143.12,"h":144.4,"l":142.58,"n":408,"o":143.69,"t":"2026-10-09T13:30:00Z","v":26951,"vw":143.535218},{"c":143.515,"h":143.58,"l":143.04,"n":177,"o":143.18,"t":"2026-10-09T13:35:00Z","v":7611,"vw":143.37037},{"c":142.01,"h":143.515,"l":142.01,"n":339,"o":143.515,"t":"2026-10-09T13:40:00Z","v":10786,"vw":142.69406},{"c":142.12,"h":142.48,"l":141.475,"n":292,"o":141.82,"t":"2026-10-09T13:45:00Z","v":14534,"vw":142.129535},{"c":141.75,"h":142.4,"l":141.73,"n":117,"o":141.8,"t":"2026-10-09T13:50:00Z","v":1986,"vw":142.079431},{"c":142.21,"h":142.36,"l":141.71,"n":258,"o":141.86,"t":"2026-10-09T13:55:00Z","v":11236,"vw":141.992132},{"c":142.02,"h":142.46,"l":141.8,"n":237,"o":142.46,"t":"2026-10-09T14:00:00Z","v":6664,"vw":141.996928},{"c":142.25,"h":142.5449,"l":142.05,"n":132,"o":142.05,"t":"2026-10-09T14:05:00Z","v":3123,"vw":142.36207},{"c":142.11,"h":142.19,"l":141.875,"n":109,"o":142.19,"t":"2026-10-09T14:10:00Z","v":3237,"vw":141.986905},{"c":141.7166,"h":142.4216,"l":141.7166,"n":265,"o":142.196,"t":"2026-10-09T14:15:00Z","v":11346,"vw":142.159615},{"c":142.68,"h":142.68,"l":141.935,"n":246,"o":141.935,"t":"2026-10-09T14:20:00Z","v":6227,"vw":142.406238},{"c":142.905,"h":142.95,"l":142.71,"n":238,"o":142.77,"t":"2026-10-09T14:25:00Z","v":5968,"vw":142.829166},{"c":142.85,"h":143.1199,"l":142.85,"n":134,"o":143.04,"t":"2026-10-09T14:30:00Z","v":3035,"vw":142.976414},{"c":142.85,"h":142.99,"l":142.68,"n":117,"o":142.87,"t":"2026-10-09T14:35:00Z","v":2520,"vw":142.872266},{"c":142.445,"h":142.95,"l":142.445,"n":233,"o":142.95,"t":"2026-10-09T14:40:00Z","v":7242,"vw":142.727013},{"c":142.79,"h":142.83,"l":142.475,"n":210,"o":142.475,"t":"2026-10-09T14:45:00Z","v":6020,"vw":142.643675},{"c":143.1797,"h":143.42,"l":142.93,"n":120,"o":142.93,"t":"2026-10-09T14:50:00Z","v":2107,"vw":143.136579},{"c":143.37,"h":143.545,"l":143.275,"n":142,"o":143.275,"t":"2026-10-09T14:55:00Z","v":3748,"vw":143.332365},{"c":143.63,"h":143.98,"l":143.55,"n":288,"o":143.55,"t":"2026-10-09T15:00:00Z","v":5655,"vw":143.743571},{"c":143.52,"h":143.59,"l":143.25,"n":141,"o":143.5,"t":"2026-10-09T15:05:00Z","v":2567,"vw":143.48},{"c":143.4,"h":143.7,"l":143.4,"n":183,"o":143.7,"t":"2026-10-09T15:10:00Z","v":6369,"vw":143.634221},{"c":143.6899,"h":143.6899,"l":143.35,"n":90,"o":143.35,"t":"2026-10-09T15:15:00Z","v":1834,"vw":143.495024},{"c":143.495,"h":143.51,"l":143.47,"n":43,"o":143.51,"t":"2026-10-09T15:20:00Z","v":756,"vw":143.494445},{"c":143.22,"h":143.26,"l":143.15,"n":78,"o":143.26,"t":"2026-10-09T15:25:00Z","v":1565,"vw":143.208125},{"c":143.43,"h":143.43,"l":143.15,"n":186,"o":143.16,"t":"2026-10-09T15:30:00Z","v":4075,"vw":143.279328},{"c":143.2525,"h":143.57,"l":143.23,"n":169,"o":143.45,"t":"2026-10-09T15:35:00Z","v":7983,"vw":143.449114},{"c":143.075,"h":143.12,"l":143.045,"n":138,"o":143.12,"t":"2026-10-09T15:40:00Z","v":3797,"vw":143.066422},{"c":143.075,"h":143.08,"l":143.075,"n":49,"o":143.08,"t":"2026-10-09T15:45:00Z","v":914,"vw":143.077584},{"c":142.88,"h":143.14,"l":142.88,"n":197,"o":143.07,"t":"2026-10-09T15:50:00Z","v":6679,"vw":143.053565},{"c":142.545,"h":142.86,"l":142.53,"n":188,"o":142.7644,"t":"2026-10-09T15:55:00Z","v":5251,"vw":142.726746},{"c":142.715,"h":142.715,"l":142.51,"n":316,"o":142.55,"t":"2026-10-09T16:00:00Z","v":12862,"vw":142.536165},{"c":142.04,"h":142.48,"l":142.01,"n":222,"o":142.48,"t":"2026-10-09T16:05:00Z","v":9586,"vw":142.185493},{"c":142.06,"h":142.06,"l":141.99,"n":121,"o":142.02,"t":"2026-10-09T16:10:00Z","v":2706,"vw":142.00285},{"c":141.925,"h":142.095,"l":141.81,"n":160,"o":142.06,"t":"2026-10-09T16:15:00Z","v":7244,"vw":142.032041},{"c":141.91,"h":141.91,"l":141.675,"n":220,"o":141.795,"t":"2026-10-09T16:20:00Z","v":5474,"vw":141.817509},{"c":142.11,"h":142.13,"l":141.945,"n":122,"o":141.945,"t":"2026-10-09T16:25:00Z","v":1879,"vw":142.043334},{"c":142.22,"h":142.364,"l":142.22,"n":82,"o":142.364,"t":"2026-10-09T16:30:00Z","v":2516,"vw":142.281052},{"c":142.28,"h":142.285,"l":142.28,"n":84,"o":142.285,"t":"2026-10-09T16:35:00Z","v":1380,"vw":142.281706},{"c":142.065,"h":142.4399,"l":142.06,"n":242,"o":142.16,"t":"2026-10-09T16:40:00Z","v":8330,"vw":142.13211},{"c":142.05,"h":142.18,"l":142.04,"n":139,"o":142.16,"t":"2026-10-09T16:45:00Z","v":4376,"vw":142.140761},{"c":141.995,"h":142.17,"l":141.99,"n":191,"o":142.04,"t":"2026-10-09T16:50:00Z","v":6270,"vw":142.059443},{"c":142.04,"h":142.14,"l":141.9451,"n":135,"o":141.9451,"t":"2026-10-09T16:55:00Z","v":2937,"vw":142.021939},{"c":142.41,"h":142.44,"l":142.12,"n":191,"o":142.12,"t":"2026-10-09T17:00:00Z","v":3900,"vw":142.252953},{"c":142.44,"h":142.46,"l":142.32,"n":163,"o":142.41,"t":"2026-10-09T17:05:00Z","v":5177,"vw":142.388943},{"c":142.342,"h":142.44,"l":142.3,"n":63,"o":142.345,"t":"2026-10-09T17:10:00Z","v":1354,"vw":142.345532},{"c":142.46,"h":142.46,"l":142.2891,"n":126,"o":142.41,"t":"2026-10-09T17:15:00Z","v":3459,"vw":142.381949},{"c":142.2626,"h":142.32,"l":142.2626,"n":76,"o":142.3,"t":"2026-10-09T17:20:00Z","v":1757,"vw":142.295506},{"c":142.285,"h":142.3474,"l":142.15,"n":173,"o":142.26,"t":"2026-10-09T17:25:00Z","v":5474,"vw":142.247811},{"c":142.56,"h":142.57,"l":142.31,"n":196,"o":142.31,"t":"2026-10-09T17:30:00Z","v":3603,"vw":142.428965},{"c":142.5,"h":142.585,"l":142.385,"n":214,"o":142.585,"t":"2026-10-09T17:35:00Z","v":6809,"vw":142.480339},{"c":142.68,"h":142.68,"l":142.485,"n":131,"o":142.485,"t":"2026-10-09T17:40:00Z","v":2554,"vw":142.604167},{"c":142.92,"h":142.995,"l":142.76,"n":323,"o":142.77,"t":"2026-10-09T17:45:00Z","v":11713,"vw":142.831795},{"c":143.09,"h":143.16,"l":143.005,"n":109,"o":143.005,"t":"2026-10-09T17:50:00Z","v":1650,"vw":143.10109},{"c":143.2125,"h":143.26,"l":143.14,"n":217,"o":143.23,"t":"2026-10-09T17:55:00Z","v":5500,"vw":143.217818},{"c":143.335,"h":143.39,"l":143.13,"n":279,"o":143.2,"t":"2026-10-09T18:00:00Z","v":5365,"vw":143.22868},{"c":143.5,"h":143.565,"l":143.31,"n":166,"o":143.36,"t":"2026-10-09T18:05:00Z","v":4151,"vw":143.37109},{"c":143.41,"h":143.535,"l":143.4,"n":111,"o":143.535,"t":"2026-10-09T18:10:00Z","v":1829,"vw":143.460714},{"c":143.56,"h":143.62,"l":143.38,"n":238,"o":143.4,"t":"2026-10-09T18:15:00Z","v":4381,"vw":143.450085},{"c":143.5275,"h":143.55,"l":143.5275,"n":46,"o":143.55,"t":"2026-10-09T18:20:00Z","v":1007,"vw":143.5425},{"c":143.45,"h":143.545,"l":143.39,"n":273,"o":143.545,"t":"2026-10-09T18:25:00Z","v":6645,"vw":143.447125},{"c":143.37,"h":143.5454,"l":143.37,"n":240,"o":143.455,"t":"2026-10-09T18:30:00Z","v":6188,"vw":143.462945},{"c":143.37,"h":143.44,"l":143.26,"n":271,"o":143.36,"t":"2026-10-09T18:35:00Z","v":7795,"vw":143.351199},{"c":143.08,"h":143.48,"l":143.08,"n":277,"o":143.44,"t":"2026-10-09T18:40:00Z","v":9166,"vw":143.373599},{"c":143.5,"h":143.5,"l":143.03,"n":310,"o":143.04,"t":"2026-10-09T18:45:00Z","v":8716,"vw":143.130482},{"c":143.46,"h":143.55,"l":143.395,"n":168,"o":143.46,"t":"2026-10-09T18:50:00Z","v":3504,"vw":143.44257},{"c":144.055,"h":144.1,"l":143.53,"n":420,"o":143.54,"t":"2026-10-09T18:55:00Z","v":13257,"vw":143.735189},{"c":144.26,"h":144.4,"l":144.12,"n":263,"o":144.12,"t":"2026-10-09T19:00:00Z","v":6858,"vw":144.251921},{"c":144.14,"h":144.3581,"l":144.12,"n":267,"o":144.26,"t":"2026-10-09T19:05:00Z","v":5070,"vw":144.196861},{"c":144.21,"h":144.44,"l":144.205,"n":466,"o":144.24,"t":"2026-10-09T19:10:00Z","v":13145,"vw":144.286109},{"c":144.47,"h":144.47,"l":144.16,"n":319,"o":144.16,"t":"2026-10-09T19:15:00Z","v":9520,"vw":144.305213},{"c":144.265,"h":144.45,"l":144.265,"n":320,"o":144.45,"t":"2026-10-09T19:20:00Z","v":10030,"vw":144.392754},{"c":144.22,"h":144.38,"l":144.2,"n":361,"o":144.34,"t":"2026-10-09T19:25:00Z","v":11358,"vw":144.297414},{"c":144.36,"h":144.38,"l":144.245,"n":443,"o":144.245,"t":"2026-10-09T19:30:00Z","v":8263,"vw":144.304821},{"c":144.32,"h":144.415,"l":144.23,"n":491,"o":144.39,"t":"2026-10-09T19:35:00Z","v":15352,"vw":144.320612},{"c":144.36,"h":144.51,"l":144.255,"n":640,"o":144.35,"t":"2026-10-09T19:40:00Z","v":18881,"vw":144.392273},{"c":144.3,"h":144.45,"l":144.105,"n":493,"o":144.315,"t":"2026-10-09T19:45:00Z","v":21274,"vw":144.272531},{"c":144.125,"h":144.44,"l":144.105,"n":1093,"o":144.3,"t":"2026-10-09T19:50:00Z","v":41181,"vw":144.298465},{"c":143.85,"h":144.13,"l":143.63,"n":2459,"o":144.07,"t":"2026-10-09T19:55:00Z","v":89301,"vw":143.837831},{"c":143.94,"h":143.94,"l":143.83,"n":60,"o":143.83,"t":"2026-10-09T20:00:00Z","v":135984,"vw":143.830087},{"c":143.8,"h":143.83,"l":143.43,"n":8,"o":143.43,"t":"2026-10-09T20:05:00Z","v":432,"vw":143.715},{"c":143.8,"h":143.8,"l":143.8,"n":2,"o":143.8,"t":"2026-10-09T20:25:00Z","v":134,"vw":143.8},{"c":144.3,"h":144.3,"l":144.25,"n":32,"o":144.25,"t":"2026-10-12T08:00:00Z","v":1360,"vw":144.276145},{"c":144.53,"h":144.53,"l":144.53,"n":1,"o":144.53,"t":"2026-10-12T08:10:00Z","v":100,"vw":144.53},{"c":146.1424,"h":146.1424,"l":146.1424,"n":2,"o":146.1424,"t":"2026-10-12T08:25:00Z","v":109,"vw":146.1424},{"c":144.24,"h":144.24,"l":144.24,"n":3,"o":144.24,"t":"2026-10-12T08:40:00Z","v":107,"vw":144.24},{"c":144,"h":144,"l":144,"n":1,"o":144,"t":"2026-10-12T09:20:00Z","v":160,"vw":144},{"c":143,"h":143,"l":143,"n":2,"o":143,"t":"2026-10-12T10:05:00Z","v":3322,"vw":143},{"c":143.5,"h":143.5,"l":143.5,"n":3,"o":143.5,"t":"2026-10-12T12:55:00Z","v":252,"vw":143.5},{"c":143,"h":143.15,"l":143,"n":21,"o":143.15,"t":"2026-10-12T13:15:00Z","v":601,"vw":143.0375},{"c":143.279,"h":143.49,"l":142.21,"n":380,"o":143.43,"t":"2026-10-12T13:30:00Z","v":17624,"vw":143.208181},{"c":142.41,"h":143.28,"l":142.0101,"n":234,"o":142.61,"t":"2026-10-12T13:35:00Z","v":8989,"vw":142.591572},{"c":142.93,"h":143.01,"l":142.25,"n":329,"o":142.255,"t":"2026-10-12T13:40:00Z","v":17908,"vw":142.753041},{"c":142.56,"h":143.27,"l":142.56,"n":164,"o":142.79,"t":"2026-10-12T13:45:00Z","v":5432,"vw":142.932805},{"c":143,"h":143.17,"l":142.96,"n":105,"o":142.99,"t":"2026-10-12T13:50:00Z","v":4258,"vw":143.013776},{"c":143.145,"h":143.195,"l":142.8192,"n":250,"o":143.1,"t":"2026-10-12T13:55:00Z","v":9763,"vw":143.024942},{"c":142.63,"h":143.2,"l":142.61,"n":208,"o":143.01,"t":"2026-10-12T14:00:00Z","v":3361,"vw":142.92858},{"c":142.045,"h":142.71,"l":141.75,"n":300,"o":142.56,"t":"2026-10-12T14:05:00Z","v":5527,"vw":142.072281},{"c":143.22,"h":143.22,"l":141.9,"n":197,"o":142.03,"t":"2026-10-12T14:10:00Z","v":4754,"vw":142.325213},{"c":142.465,"h":143.035,"l":142.465,"n":204,"o":142.71,"t":"2026-10-12T14:15:00Z","v":4951,"vw":142.731202},{"c":142.92,"h":143.115,"l":142.5,"n":370,"o":142.71,"t":"2026-10-12T14:20:00Z","v":12597,"vw":142.837684},{"c":143.19,"h":143.38,"l":142.925,"n":236,"o":142.935,"t":"2026-10-12T14:25:00Z","v":8315,"vw":143.150994},{"c":143.36,"h":143.4,"l":142.7401,"n":228,"o":143.185,"t":"2026-10-12T14:30:00Z","v":10522,"vw":143.25426},{"c":143.6,"h":143.68,"l":143.2596,"n":275,"o":143.2596,"t":"2026-10-12T14:35:00Z","v":11782,"vw":143.556463},{"c":143.48,"h":143.93,"l":143.48,"n":275,"o":143.555,"t":"2026-10-12T14:40:00Z","v":12357,"vw":143.690416},{"c":143.285,"h":143.6299,"l":143.15,"n":271,"o":143.4675,"t":"2026-10-12T14:45:00Z","v":8254,"vw":143.345703},{"c":143.11,"h":143.26,"l":142.69,"n":250,"o":143.23,"t":"2026-10-12T14:50:00Z","v":7844,"vw":142.939704},{"c":143.27,"h":143.27,"l":142.895,"n":252,"o":143.08,"t":"2026-10-12T14:55:00Z","v":7598,"vw":143.15008},{"c":142.86,"h":143.15,"l":142.855,"n":130,"o":143.15,"t":"2026-10-12T15:00:00Z","v":3253,"vw":143.016733},{"c":142.885,"h":142.885,"l":142.78,"n":70,"o":142.85,"t":"2026-10-12T15:05:00Z","v":2272,"vw":142.826501},{"c":142.56,"h":142.82,"l":142.51,"n":188,"o":142.82,"t":"2026-10-12T15:10:00Z","v":5090,"vw":142.698115},{"c":142.6256,"h":142.7627,"l":142.51,"n":126,"o":142.51,"t":"2026-10-12T15:15:00Z","v":4132,"vw":142.617027},{"c":142.83,"h":142.91,"l":142.64,"n":199,"o":142.64,"t":"2026-10-12T15:20:00Z","v":6830,"vw":142.729917},{"c":142.86,"h":142.86,"l":142.845,"n":88,"o":142.855,"t":"2026-10-12T15:25:00Z","v":1589,"vw":142.855248},{"c":142.68,"h":142.86,"l":142.68,"n":139,"o":142.86,"t":"2026-10-12T15:30:00Z","v":3255,"vw":142.756167},{"c":142.68,"h":142.7051,"l":142.68,"n":120,"o":142.705,"t":"2026-10-12T15:35:00Z","v":2524,"vw":142.697072},{"c":142.855,"h":142.9,"l":142.755,"n":180,"o":142.8,"t":"2026-10-12T15:40:00Z","v":3856,"vw":142.834578},{"c":142.53,"h":142.97,"l":142.53,"n":257,"o":142.8,"t":"2026-10-12T15:45:00Z","v":9345,"vw":142.758684},{"c":142.35,"h":142.64,"l":142.35,"n":144,"o":142.5101,"t":"2026-10-12T15:50:00Z","v":3282,"vw":142.435419},{"c":142.33,"h":142.38,"l":142.27,"n":120,"o":142.38,"t":"2026-10-12T15:55:00Z","v":2771,"vw":142.349286},{"c":142.64,"h":142.64,"l":142.335,"n":202,"o":142.335,"t":"2026-10-12T16:00:00Z","v":4790,"vw":142.500706},{"c":142.46,"h":142.69,"l":142.46,"n":246,"o":142.65,"t":"2026-10-12T16:05:00Z","v":7079,"vw":142.605795},{"c":142.47,"h":142.5978,"l":142.3701,"n":131,"o":142.455,"t":"2026-10-12T16:10:00Z","v":2834,"vw":142.496757},{"c":142.465,"h":142.485,"l":142.36,"n":86,"o":142.46,"t":"2026-10-12T16:15:00Z","v":4368,"vw":142.46},{"c":142.2233,"h":142.52,"l":142.1989,"n":197,"o":142.52,"t":"2026-10-12T16:20:00Z","v":3452,"vw":142.338266},{"c":142.17,"h":142.255,"l":142.15,"n":102,"o":142.18,"t":"2026-10-12T16:25:00Z","v":2108,"vw":142.188353},{"c":142.31,"h":142.315,"l":142.1317,"n":184,"o":142.18,"t":"2026-10-12T16:30:00Z","v":3589,"vw":142.25257},{"c":142.27,"h":142.39,"l":142.27,"n":80,"o":142.39,"t":"2026-10-12T16:35:00Z","v":1444,"vw":142.322783},{"c":142.25,"h":142.2783,"l":142.18,"n":69,"o":142.2783,"t":"2026-10-12T16:40:00Z","v":1585,"vw":142.226915},{"c":141.96,"h":142.17,"l":141.96,"n":155,"o":142.17,"t":"2026-10-12T16:45:00Z","v":2929,"vw":142.069101},{"c":141.62,"h":141.95,"l":141.62,"n":243,"o":141.935,"t":"2026-10-12T16:50:00Z","v":7322,"vw":141.887057},{"c":141.92,"h":141.99,"l":141.675,"n":269,"o":141.69,"t":"2026-10-12T16:55:00Z","v":7428,"vw":141.872872},{"c":142.07,"h":142.16,"l":141.935,"n":149,"o":141.935,"t":"2026-10-12T17:00:00Z","v":8145,"vw":142.051737},{"c":142,"h":142.1099,"l":141.68,"n":206,"o":142.065,"t":"2026-10-12T17:05:00Z","v":6573,"vw":141.974755},{"c":141.99,"h":142.4197,"l":141.99,"n":156,"o":142,"t":"2026-10-12T17:10:00Z","v":4567,"vw":142.109894},{"c":142.055,"h":142.11,"l":141.75,"n":206,"o":142.11,"t":"2026-10-12T17:15:00Z","v":4731,"vw":141.937485},{"c":142.11,"h":142.11,"l":141.92,"n":129,"o":141.92,"t":"2026-10-12T17:20:00Z","v":3568,"vw":142.016409},{"c":141.88,"h":142.065,"l":141.88,"n":112,"o":142.065,"t":"2026-10-12T17:25:00Z","v":2832,"vw":141.966555},{"c":141.645,"h":142,"l":141.59,"n":234,"o":141.97,"t":"2026-10-12T17:30:00Z","v":5840,"vw":141.826384},{"c":141.845,"h":141.845,"l":141.59,"n":228,"o":141.66,"t":"2026-10-12T17:35:00Z","v":6031,"vw":141.694809},{"c":141.65,"h":141.87,"l":141.65,"n":200,"o":141.85,"t":"2026-10-12T17:40:00Z","v":5533,"vw":141.78463},{"c":141.61,"h":141.695,"l":141.54,"n":82,"o":141.54,"t":"2026-10-12T17:45:00Z","v":1408,"vw":141.63},{"c":141.8,"h":141.8,"l":141.66,"n":142,"o":141.67,"t":"2026-10-12T17:50:00Z","v":3514,"vw":141.69439},{"c":141.84,"h":141.84,"l":141.72,"n":177,"o":141.79,"t":"2026-10-12T17:55:00Z","v":2339,"vw":141.773281},{"c":142.03,"h":142.08,"l":141.825,"n":258,"o":141.87,"t":"2026-10-12T18:00:00Z","v":5845,"vw":141.939519},{"c":142.1,"h":142.21,"l":141.96,"n":239,"o":141.96,"t":"2026-10-12T18:05:00Z","v":6790,"vw":142.10093},{"c":141.955,"h":142.2,"l":141.9,"n":161,"o":142.11,"t":"2026-10-12T18:10:00Z","v":3898,"vw":142.12719},{"c":141.84,"h":141.96,"l":141.84,"n":157,"o":141.95,"t":"2026-10-12T18:15:00Z","v":2605,"vw":141.916923},{"c":141.595,"h":141.8,"l":141.52,"n":356,"o":141.735,"t":"2026-10-12T18:20:00Z","v":15459,"vw":141.714328},{"c":141.65,"h":141.76,"l":141.64,"n":218,"o":141.64,"t":"2026-10-12T18:25:00Z","v":3496,"vw":141.688215},{"c":141.655,"h":141.71,"l":141.51,"n":197,"o":141.705,"t":"2026-10-12T18:30:00Z","v":11676,"vw":141.564749},{"c":141.535,"h":141.65,"l":141.32,"n":228,"o":141.65,"t":"2026-10-12T18:35:00Z","v":8026,"vw":141.505549},{"c":141.5025,"h":141.515,"l":141.41,"n":197,"o":141.42,"t":"2026-10-12T18:40:00Z","v":5202,"vw":141.468258},{"c":141.225,"h":141.4,"l":141.145,"n":278,"o":141.4,"t":"2026-10-12T18:45:00Z","v":7978,"vw":141.251585},{"c":141.015,"h":141.32,"l":141,"n":314,"o":141.16,"t":"2026-10-12T18:50:00Z","v":6950,"vw":141.141322},{"c":141.24,"h":141.24,"l":140.9235,"n":293,"o":141.02,"t":"2026-10-12T18:55:00Z","v":7932,"vw":141.075747},{"c":140.8696,"h":141.22,"l":140.77,"n":381,"o":141.18,"t":"2026-10-12T19:00:00Z","v":10794,"vw":140.959444},{"c":140.54,"h":140.92,"l":140.51,"n":373,"o":140.82,"t":"2026-10-12T19:05:00Z","v":13729,"vw":140.803927},{"c":140.535,"h":140.69,"l":140.34,"n":438,"o":140.69,"t":"2026-10-12T19:10:00Z","v":10489,"vw":140.502029},{"c":140.5459,"h":140.7321,"l":140.44,"n":383,"o":140.54,"t":"2026-10-12T19:15:00Z","v":12897,"vw":140.569591},{"c":140.42,"h":140.61,"l":140.38,"n":366,"o":140.52,"t":"2026-10-12T19:20:00Z","v":13483,"vw":140.526684},{"c":140.31,"h":140.37,"l":140.1,"n":669,"o":140.22,"t":"2026-10-12T19:25:00Z","v":21565,"vw":140.250998},{"c":140.56,"h":140.56,"l":140.37,"n":363,"o":140.41,"t":"2026-10-12T19:30:00Z","v":10482,"vw":140.46861},{"c":140.75,"h":140.75,"l":140.56,"n":532,"o":140.56,"t":"2026-10-12T19:35:00Z","v":15708,"vw":140.627691},{"c":140.51,"h":140.69,"l":140.4,"n":537,"o":140.66,"t":"2026-10-12T19:40:00Z","v":21028,"vw":140.526474},{"c":140.11,"h":140.62,"l":140.05,"n":625,"o":140.51,"t":"2026-10-12T19:45:00Z","v":20515,"vw":140.328029},{"c":139.94,"h":140.23,"l":139.8721,"n":1100,"o":140.12,"t":"2026-10-12T19:50:00Z","v":30526,"vw":140.014899},{"c":139.86,"h":139.99,"l":139.59,"n":2628,"o":139.94,"t":"2026-10-12T19:55:00Z","v":111173,"vw":139.834609},{"c":139.92,"h":139.92,"l":139.92,"n":45,"o":139.92,"t":"2026-10-12T20:00:00Z","v":203449,"vw":139.92},{"c":139.92,"h":139.92,"l":139.92,"n":6,"o":139.92,"t":"2026-10-12T20:35:00Z","v":2053,"vw":139.92},{"c":140.15,"h":140.15,"l":140.15,"n":1,"o":140.15,"t":"2026-10-12T23:00:00Z","v":100,"vw":140.15},{"c":139.9137,"h":139.9137,"l":139.8704,"n":5,"o":139.8704,"t":"2026-10-12T23:25:00Z","v":214,"vw":139.89205},{"c":139.76,"h":139.76,"l":139.76,"n":4,"o":139.76,"t":"2026-10-13T09:20:00Z","v":140,"vw":139.76},{"c":138.75,"h":138.75,"l":138.75,"n":22,"o":138.75,"t":"2026-10-13T12:00:00Z","v":298,"vw":138.75},{"c":138.17,"h":138.17,"l":138.17,"n":22,"o":138.17,"t":"2026-10-13T12:15:00Z","v":460,"vw":138.17},{"c":140.2223,"h":140.2223,"l":140.2223,"n":1,"o":140.2223,"t":"2026-10-13T13:05:00Z","v":100,"vw":140.2223},{"c":138.32,"h":138.51,"l":137.195,"n":567,"o":138.28,"t":"2026-10-13T13:30:00Z","v":19450,"vw":138.105343},{"c":138.3,"h":138.59,"l":138.06,"n":347,"o":138.06,"t":"2026-10-13T13:35:00Z","v":7295,"vw":138.386085},{"c":139.46,"h":139.48,"l":138.775,"n":219,"o":138.82,"t":"2026-10-13T13:40:00Z","v":7371,"vw":139.297272},{"c":139.38,"h":139.795,"l":139.36,"n":429,"o":139.795,"t":"2026-10-13T13:45:00Z","v":9899,"vw":139.564356},{"c":139.285,"h":139.285,"l":138.83,"n":188,"o":139,"t":"2026-10-13T13:50:00Z","v":4995,"vw":139.025616},{"c":138.695,"h":139.15,"l":138.3001,"n":203,"o":139.15,"t":"2026-10-13T13:55:00Z","v":5343,"vw":138.882435},{"c":138.29,"h":139.075,"l":138.29,"n":306,"o":138.69,"t":"2026-10-13T14:00:00Z","v":6332,"vw":138.597224},{"c":137.72,"h":138.23,"l":137.53,"n":389,"o":138.23,"t":"2026-10-13T14:05:00Z","v":21255,"vw":137.908658},{"c":138.23,"h":138.23,"l":137.77,"n":406,"o":137.91,"t":"2026-10-13T14:10:00Z","v":13537,"vw":138.007626},{"c":137.8,"h":138.0075,"l":137.78,"n":157,"o":137.97,"t":"2026-10-13T14:15:00Z","v":7377,"vw":137.92363},{"c":137.35,"h":137.875,"l":137.35,"n":225,"o":137.875,"t":"2026-10-13T14:20:00Z","v":7017,"vw":137.591115},{"c":137.27,"h":137.645,"l":137.1909,"n":297,"o":137.5999,"t":"2026-10-13T14:25:00Z","v":8555,"vw":137.473194},{"c":136.86,"h":137.315,"l":136.8,"n":330,"o":137.31,"t":"2026-10-13T14:30:00Z","v":5760,"vw":136.999332},{"c":136.97,"h":137.02,"l":136.81,"n":303,"o":136.88,"t":"2026-10-13T14:35:00Z","v":7480,"vw":136.905505},{"c":137.245,"h":137.245,"l":136.7,"n":523,"o":136.925,"t":"2026-10-13T14:40:00Z","v":18883,"vw":136.906992},{"c":137.203,"h":137.4,"l":137.203,"n":203,"o":137.235,"t":"2026-10-13T14:45:00Z","v":3279,"vw":137.299439},{"c":137.02,"h":137.18,"l":136.91,"n":330,"o":137.18,"t":"2026-10-13T14:50:00Z","v":9220,"vw":136.992632},{"c":137.325,"h":137.52,"l":136.9,"n":199,"o":136.9,"t":"2026-10-13T14:55:00Z","v":5134,"vw":137.186458},{"c":137.58,"h":137.59,"l":137.1,"n":245,"o":137.18,"t":"2026-10-13T15:00:00Z","v":6403,"vw":137.351426},{"c":137.3532,"h":137.58,"l":137.3532,"n":179,"o":137.58,"t":"2026-10-13T15:05:00Z","v":2366,"vw":137.486198},{"c":137.385,"h":137.385,"l":137.18,"n":277,"o":137.34,"t":"2026-10-13T15:10:00Z","v":4752,"vw":137.271778},{"c":137.19,"h":137.3997,"l":137.19,"n":213,"o":137.39,"t":"2026-10-13T15:15:00Z","v":4032,"vw":137.321266},{"c":137.1,"h":137.26,"l":137,"n":234,"o":137.12,"t":"2026-10-13T15:20:00Z","v":4332,"vw":137.135249},{"c":136.725,"h":136.98,"l":136.725,"n":213,"o":136.94,"t":"2026-10-13T15:25:00Z","v":7461,"vw":136.878721},{"c":136.95,"h":136.995,"l":136.77,"n":251,"o":136.83,"t":"2026-10-13T15:30:00Z","v":5056,"vw":136.872152},{"c":136.835,"h":136.85,"l":136.75,"n":231,"o":136.82,"t":"2026-10-13T15:35:00Z","v":4146,"vw":136.821346},{"c":136.72,"h":136.845,"l":136.54,"n":264,"o":136.845,"t":"2026-10-13T15:40:00Z","v":6166,"vw":136.668334},{"c":136.57,"h":136.72,"l":136.44,"n":298,"o":136.61,"t":"2026-10-13T15:45:00Z","v":5825,"vw":136.530498},{"c":136.92,"h":137,"l":136.665,"n":333,"o":136.665,"t":"2026-10-13T15:50:00Z","v":10931,"vw":136.868195},{"c":137.04,"h":137.04,"l":136.895,"n":162,"o":136.895,"t":"2026-10-13T15:55:00Z","v":2477,"vw":136.997333},{"c":137.37,"h":137.37,"l":137.23,"n":206,"o":137.24,"t":"2026-10-13T16:00:00Z","v":4185,"vw":137.267059},{"c":137.38,"h":137.47,"l":137.35,"n":161,"o":137.44,"t":"2026-10-13T16:05:00Z","v":2919,"vw":137.396156},{"c":137.5751,"h":137.5751,"l":137.425,"n":175,"o":137.425,"t":"2026-10-13T16:10:00Z","v":3075,"vw":137.494708},{"c":137.63,"h":137.63,"l":137.48,"n":150,"o":137.585,"t":"2026-10-13T16:15:00Z","v":4061,"vw":137.527449},{"c":137.605,"h":137.76,"l":137.56,"n":211,"o":137.7,"t":"2026-10-13T16:20:00Z","v":4390,"vw":137.661465},{"c":137.665,"h":137.68,"l":137.58,"n":107,"o":137.5801,"t":"2026-10-13T16:25:00Z","v":1886,"vw":137.624098},{"c":138,"h":138.27,"l":137.76,"n":356,"o":137.76,"t":"2026-10-13T16:30:00Z","v":8088,"vw":138.025917},{"c":138.3,"h":138.3,"l":137.88,"n":131,"o":137.88,"t":"2026-10-13T16:35:00Z","v":5296,"vw":138.03918},{"c":138.1,"h":138.33,"l":138.08,"n":114,"o":138.3225,"t":"2026-10-13T16:40:00Z","v":1662,"vw":138.22916},{"c":138.22,"h":138.3099,"l":138.06,"n":201,"o":138.165,"t":"2026-10-13T16:45:00Z","v":5240,"vw":138.187577},{"c":138.18,"h":138.325,"l":138.08,"n":209,"o":138.245,"t":"2026-10-13T16:50:00Z","v":4468,"vw":138.25544},{"c":138.08,"h":138.3,"l":138.02,"n":304,"o":138.21,"t":"2026-10-13T16:55:00Z","v":8422,"vw":138.139912},{"c":138.15,"h":138.15,"l":138.07,"n":100,"o":138.125,"t":"2026-10-13T17:00:00Z","v":1911,"vw":138.128334},{"c":138.05,"h":138.17,"l":138,"n":165,"o":138.105,"t":"2026-10-13T17:05:00Z","v":4834,"vw":138.06258},{"c":138.0485,"h":138.0485,"l":137.84,"n":118,"o":137.88,"t":"2026-10-13T17:10:00Z","v":2186,"vw":137.958439},{"c":137.85,"h":137.9,"l":137.7718,"n":219,"o":137.9,"t":"2026-10-13T17:15:00Z","v":3308,"vw":137.835408},{"c":137.98,"h":138.02,"l":137.81,"n":184,"o":137.81,"t":"2026-10-13T17:20:00Z","v":3318,"vw":137.942569},{"c":137.865,"h":137.9092,"l":137.86,"n":138,"o":137.9092,"t":"2026-10-13T17:25:00Z","v":2634,"vw":137.881809},{"c":138.57,"h":138.61,"l":137.97,"n":352,"o":137.97,"t":"2026-10-13T17:30:00Z","v":11715,"vw":138.293851},{"c":138.61,"h":138.79,"l":138.44,"n":261,"o":138.65,"t":"2026-10-13T17:35:00Z","v":9723,"vw":138.616033},{"c":138.554,"h":138.7382,"l":138.4601,"n":272,"o":138.4601,"t":"2026-10-13T17:40:00Z","v":10275,"vw":138.64561},{"c":138.495,"h":138.69,"l":138.44,"n":351,"o":138.625,"t":"2026-10-13T17:45:00Z","v":7763,"vw":138.565972},{"c":138.4,"h":138.5,"l":138.26,"n":186,"o":138.5,"t":"2026-10-13T17:50:00Z","v":4286,"vw":138.351077},{"c":138.36,"h":138.36,"l":138.34,"n":73,"o":138.34,"t":"2026-10-13T17:55:00Z","v":1405,"vw":138.342299},{"c":138.655,"h":138.655,"l":138.39,"n":267,"o":138.44,"t":"2026-10-13T18:00:00Z","v":5996,"vw":138.501765},{"c":139.27,"h":139.35,"l":138.74,"n":246,"o":138.74,"t":"2026-10-13T18:05:00Z","v":4985,"vw":139.092353},{"c":139.255,"h":139.31,"l":139.255,"n":119,"o":139.3,"t":"2026-10-13T18:10:00Z","v":2855,"vw":139.288898},{"c":139.171,"h":139.275,"l":139.15,"n":124,"o":139.275,"t":"2026-10-13T18:15:00Z","v":3093,"vw":139.221373},{"c":139.41,"h":139.49,"l":139.29,"n":215,"o":139.29,"t":"2026-10-13T18:20:00Z","v":4693,"vw":139.419747},{"c":139.41,"h":139.56,"l":139.41,"n":160,"o":139.45,"t":"2026-10-13T18:25:00Z","v":3380,"vw":139.489565},{"c":139.185,"h":139.44,"l":139.15,"n":239,"o":139.44,"t":"2026-10-13T18:30:00Z","v":4108,"vw":139.339174},{"c":139.015,"h":139.17,"l":138.985,"n":211,"o":139.1,"t":"2026-10-13T18:35:00Z","v":9055,"vw":139.128834},{"c":139.06,"h":139.08,"l":138.94,"n":208,"o":139.015,"t":"2026-10-13T18:40:00Z","v":4867,"vw":139.028125},{"c":138.87,"h":138.87,"l":138.76,"n":131,"o":138.835,"t":"2026-10-13T18:45:00Z","v":2630,"vw":138.81},{"c":138.7467,"h":138.89,"l":138.7467,"n":139,"o":138.865,"t":"2026-10-13T18:50:00Z","v":3684,"vw":138.820989},{"c":138.73,"h":138.94,"l":138.73,"n":311,"o":138.77,"t":"2026-10-13T18:55:00Z","v":8404,"vw":138.829914},{"c":138.57,"h":138.8599,"l":138.34,"n":323,"o":138.665,"t":"2026-10-13T19:00:00Z","v":7879,"vw":138.553579},{"c":139.095,"h":139.1443,"l":138.57,"n":281,"o":138.57,"t":"2026-10-13T19:05:00Z","v":8937,"vw":138.888077},{"c":138.815,"h":139.01,"l":138.815,"n":137,"o":139.01,"t":"2026-10-13T19:10:00Z","v":2921,"vw":138.882169},{"c":139.0497,"h":139.0497,"l":138.85,"n":293,"o":139.0204,"t":"2026-10-13T19:15:00Z","v":6032,"vw":138.961893},{"c":139.15,"h":139.185,"l":138.92,"n":278,"o":138.95,"t":"2026-10-13T19:20:00Z","v":5691,"vw":139.078129},{"c":138.91,"h":139.25,"l":138.775,"n":298,"o":139.25,"t":"2026-10-13T19:25:00Z","v":10980,"vw":138.971322},{"c":139.13,"h":139.29,"l":138.9,"n":357,"o":138.9,"t":"2026-10-13T19:30:00Z","v":10355,"vw":139.097769},{"c":139.26,"h":139.34,"l":139.045,"n":260,"o":139.045,"t":"2026-10-13T19:35:00Z","v":11132,"vw":139.233444},{"c":138.985,"h":139.3499,"l":138.925,"n":367,"o":139.245,"t":"2026-10-13T19:40:00Z","v":9413,"vw":139.06487},{"c":138.98,"h":138.99,"l":138.78,"n":404,"o":138.99,"t":"2026-10-13T19:45:00Z","v":9105,"vw":138.885312},{"c":139.03,"h":139.23,"l":138.91,"n":560,"o":138.975,"t":"2026-10-13T19:50:00Z","v":16194,"vw":139.049208},{"c":138.83,"h":139.15,"l":138.83,"n":1762,"o":139.01,"t":"2026-10-13T19:55:00Z","v":58054,"vw":139.034692},{"c":138.86,"h":138.86,"l":138.86,"n":44,"o":138.86,"t":"2026-10-13T20:00:00Z","v":104429,"vw":138.86},{"c":136.42,"h":136.42,"l":136.42,"n":1,"o":136.42,"t":"2026-10-14T13:00:00Z","v":100,"vw":136.42},{"c":136.96,"h":136.96,"l":136.96,"n":1,"o":136.96,"t":"2026-10-14T13:05:00Z","v":200,"vw":136.96},{"c":136.2434,"h":136.2434,"l":136.2434,"n":2,"o":136.2434,"t":"2026-10-14T13:15:00Z","v":201,"vw":136.2434},{"c":136.96,"h":136.96,"l":136.96,"n":2,"o":136.96,"t":"2026-10-14T13:20:00Z","v":403,"vw":136.96},{"c":138.745,"h":138.96,"l":137.74,"n":272,"o":138,"t":"2026-10-14T13:30:00Z","v":14071,"vw":138.133668},{"c":138.95,"h":138.97,"l":138.0528,"n":139,"o":138.655,"t":"2026-10-14T13:35:00Z","v":2876,"vw":138.567186},{"c":139.6,"h":139.68,"l":138.73,"n":250,"o":139.1452,"t":"2026-10-14T13:40:00Z","v":5109,"vw":139.160541},{"c":139.68,"h":139.75,"l":139.45,"n":252,"o":139.45,"t":"2026-10-14T13:45:00Z","v":5980,"vw":139.640882},{"c":138.995,"h":139.7621,"l":138.99,"n":218,"o":139.695,"t":"2026-10-14T13:50:00Z","v":4399,"vw":139.382929},{"c":138.4,"h":138.975,"l":138.2,"n":291,"o":138.975,"t":"2026-10-14T13:55:00Z","v":6421,"vw":138.581328},{"c":137.88,"h":138.48,"l":137.711,"n":305,"o":138,"t":"2026-10-14T14:00:00Z","v":5839,"vw":138.062392},{"c":138.39,"h":138.4,"l":137.72,"n":211,"o":137.76,"t":"2026-10-14T14:05:00Z","v":4765,"vw":138.136711},{"c":138.2487,"h":138.38,"l":138.18,"n":168,"o":138.37,"t":"2026-10-14T14:10:00Z","v":4407,"vw":138.254605},{"c":138.305,"h":138.45,"l":138.045,"n":232,"o":138.045,"t":"2026-10-14T14:15:00Z","v":7699,"vw":138.184309},{"c":137.855,"h":138.38,"l":137.855,"n":207,"o":138.325,"t":"2026-10-14T14:20:00Z","v":3878,"vw":138.102111},{"c":137.55,"h":137.7825,"l":137.55,"n":165,"o":137.755,"t":"2026-10-14T14:25:00Z","v":2735,"vw":137.701746},{"c":137.9,"h":138.07,"l":137.47,"n":203,"o":137.47,"t":"2026-10-14T14:30:00Z","v":4660,"vw":137.779524},{"c":137.75,"h":138.06,"l":137.71,"n":217,"o":138.03,"t":"2026-10-14T14:35:00Z","v":5826,"vw":137.828923},{"c":138.11,"h":138.25,"l":137.71,"n":265,"o":137.765,"t":"2026-10-14T14:40:00Z","v":8204,"vw":137.973616},{"c":137.59,"h":138.12,"l":137.59,"n":319,"o":138.11,"t":"2026-10-14T14:45:00Z","v":5133,"vw":137.964663},{"c":137.45,"h":137.73,"l":137.44,"n":197,"o":137.655,"t":"2026-10-14T14:50:00Z","v":4778,"vw":137.558211},{"c":137.485,"h":137.5,"l":137.16,"n":180,"o":137.25,"t":"2026-10-14T14:55:00Z","v":3591,"vw":137.365761},{"c":137.5153,"h":137.5153,"l":137.27,"n":189,"o":137.31,"t":"2026-10-14T15:00:00Z","v":2963,"vw":137.408113},{"c":137.4,"h":137.4,"l":137.205,"n":132,"o":137.385,"t":"2026-10-14T15:05:00Z","v":2653,"vw":137.347951},{"c":137.25,"h":137.345,"l":137.16,"n":148,"o":137.29,"t":"2026-10-14T15:10:00Z","v":4225,"vw":137.309797},{"c":137.405,"h":137.56,"l":137.21,"n":258,"o":137.21,"t":"2026-10-14T15:15:00Z","v":6746,"vw":137.373461},{"c":137.07,"h":137.5085,"l":137.07,"n":125,"o":137.5085,"t":"2026-10-14T15:20:00Z","v":2966,"vw":137.264081},{"c":137.13,"h":137.2,"l":137.02,"n":88,"o":137.19,"t":"2026-10-14T15:25:00Z","v":2221,"vw":137.075227},{"c":137.1,"h":137.36,"l":137,"n":268,"o":137.15,"t":"2026-10-14T15:30:00Z","v":6388,"vw":137.141123},{"c":136.8,"h":136.95,"l":136.6,"n":240,"o":136.86,"t":"2026-10-14T15:35:00Z","v":6181,"vw":136.784334},{"c":136.34,"h":136.74,"l":136.25,"n":208,"o":136.74,"t":"2026-10-14T15:40:00Z","v":6180,"vw":136.436825},{"c":136.54,"h":136.63,"l":136.25,"n":179,"o":136.33,"t":"2026-10-14T15:45:00Z","v":4629,"vw":136.489637},{"c":136.78,"h":136.785,"l":136.39,"n":209,"o":136.44,"t":"2026-10-14T15:50:00Z","v":4197,"vw":136.561561},{"c":136.87,"h":136.87,"l":136.46,"n":190,"o":136.72,"t":"2026-10-14T15:55:00Z","v":5485,"vw":136.683722},{"c":136.66,"h":136.9899,"l":136.63,"n":161,"o":136.69,"t":"2026-10-14T16:00:00Z","v":5022,"vw":136.734478},{"c":136.74,"h":136.965,"l":136.64,"n":245,"o":136.68,"t":"2026-10-14T16:05:00Z","v":9039,"vw":136.859606},{"c":136.43,"h":136.865,"l":136.41,"n":164,"o":136.74,"t":"2026-10-14T16:10:00Z","v":3506,"vw":136.674873},{"c":136.66,"h":136.66,"l":136.37,"n":203,"o":136.58,"t":"2026-10-14T16:15:00Z","v":6173,"vw":136.487306},{"c":136.94,"h":137.2,"l":136.54,"n":383,"o":136.54,"t":"2026-10-14T16:20:00Z","v":11751,"vw":136.878899},{"c":136.6,"h":136.81,"l":136.6,"n":216,"o":136.81,"t":"2026-10-14T16:25:00Z","v":3183,"vw":136.716},{"c":136.66,"h":136.86,"l":136.59,"n":295,"o":136.6,"t":"2026-10-14T16:30:00Z","v":7367,"vw":136.713843},{"c":136.68,"h":136.9,"l":136.67,"n":240,"o":136.74,"t":"2026-10-14T16:35:00Z","v":5597,"vw":136.745932},{"c":136.68,"h":136.88,"l":136.53,"n":267,"o":136.68,"t":"2026-10-14T16:40:00Z","v":5923,"vw":136.690529},{"c":136.725,"h":136.79,"l":136.57,"n":184,"o":136.76,"t":"2026-10-14T16:45:00Z","v":3569,"vw":136.671353},{"c":136.91,"h":136.93,"l":136.59,"n":241,"o":136.78,"t":"2026-10-14T16:50:00Z","v":5532,"vw":136.767046},{"c":136.94,"h":137.09,"l":136.65,"n":192,"o":136.755,"t":"2026-10-14T16:55:00Z","v":6698,"vw":136.936826},{"c":136.775,"h":136.92,"l":136.775,"n":110,"o":136.92,"t":"2026-10-14T17:00:00Z","v":2502,"vw":136.864613},{"c":136.735,"h":136.78,"l":136.52,"n":249,"o":136.77,"t":"2026-10-14T17:05:00Z","v":12545,"vw":136.609906},{"c":136.33,"h":136.6875,"l":136.301,"n":217,"o":136.6875,"t":"2026-10-14T17:10:00Z","v":5190,"vw":136.479709},{"c":136.39,"h":136.44,"l":136.39,"n":122,"o":136.42,"t":"2026-10-14T17:15:00Z","v":2634,"vw":136.405},{"c":136.36,"h":136.67,"l":136.36,"n":349,"o":136.395,"t":"2026-10-14T17:20:00Z","v":13419,"vw":136.549833},{"c":135.435,"h":136.38,"l":135.2,"n":659,"o":136.38,"t":"2026-10-14T17:25:00Z","v":25817,"vw":135.519617},{"c":135.74,"h":135.91,"l":135.455,"n":308,"o":135.4725,"t":"2026-10-14T17:30:00Z","v":7271,"vw":135.663215},{"c":135.52,"h":135.735,"l":135.415,"n":311,"o":135.735,"t":"2026-10-14T17:35:00Z","v":7916,"vw":135.584033},{"c":135.685,"h":135.82,"l":135.63,"n":124,"o":135.7,"t":"2026-10-14T17:40:00Z","v":2877,"vw":135.6925},{"c":135.56,"h":135.64,"l":135.49,"n":292,"o":135.64,"t":"2026-10-14T17:45:00Z","v":7824,"vw":135.569046},{"c":135.51,"h":135.51,"l":135.155,"n":367,"o":135.39,"t":"2026-10-14T17:50:00Z","v":13343,"vw":135.258061},{"c":134.86,"h":135.62,"l":134.76,"n":574,"o":135.495,"t":"2026-10-14T17:55:00Z","v":19132,"vw":135.182872},{"c":134.965,"h":135.07,"l":134.72,"n":360,"o":134.82,"t":"2026-10-14T18:00:00Z","v":10144,"vw":134.92069},{"c":134.365,"h":134.85,"l":134.31,"n":338,"o":134.85,"t":"2026-10-14T18:05:00Z","v":10606,"vw":134.618984},{"c":135.035,"h":135.035,"l":134.365,"n":368,"o":134.37,"t":"2026-10-14T18:10:00Z","v":15411,"vw":134.614866},{"c":134.16,"h":134.88,"l":134.16,"n":355,"o":134.88,"t":"2026-10-14T18:15:00Z","v":9649,"vw":134.495355},{"c":134.07,"h":134.25,"l":134,"n":418,"o":134.08,"t":"2026-10-14T18:20:00Z","v":10172,"vw":134.10146},{"c":134.38,"h":134.45,"l":134.01,"n":276,"o":134.07,"t":"2026-10-14T18:25:00Z","v":7915,"vw":134.22626},{"c":134.15,"h":134.29,"l":134.03,"n":329,"o":134.27,"t":"2026-10-14T18:30:00Z","v":9467,"vw":134.209726},{"c":134.085,"h":134.26,"l":134.02,"n":454,"o":134.02,"t":"2026-10-14T18:35:00Z","v":12090,"vw":134.145778},{"c":134.18,"h":134.2094,"l":133.89,"n":285,"o":134,"t":"2026-10-14T18:40:00Z","v":5948,"vw":134.034584},{"c":134.31,"h":134.31,"l":134.02,"n":331,"o":134.105,"t":"2026-10-14T18:45:00Z","v":12374,"vw":134.120566},{"c":134.62,"h":134.62,"l":134.25,"n":320,"o":134.285,"t":"2026-10-14T18:50:00Z","v":8949,"vw":134.380246},{"c":134.515,"h":134.77,"l":134.51,"n":248,"o":134.61,"t":"2026-10-14T18:55:00Z","v":6484,"vw":134.591741},{"c":134.24,"h":134.505,"l":134.24,"n":232,"o":134.505,"t":"2026-10-14T19:00:00Z","v":5844,"vw":134.412174},{"c":134.6912,"h":135,"l":134.29,"n":429,"o":134.33,"t":"2026-10-14T19:05:00Z","v":21135,"vw":134.530382},{"c":134.47,"h":134.72,"l":134.44,"n":391,"o":134.62,"t":"2026-10-14T19:10:00Z","v":9538,"vw":134.571655},{"c":134.31,"h":134.5164,"l":134.03,"n":518,"o":134.5164,"t":"2026-10-14T19:15:00Z","v":25646,"vw":134.21471},{"c":134.53,"h":134.53,"l":134.27,"n":515,"o":134.27,"t":"2026-10-14T19:20:00Z","v":16396,"vw":134.360432},{"c":134.13,"h":134.45,"l":134,"n":581,"o":134.39,"t":"2026-10-14T19:25:00Z","v":14819,"vw":134.215246},{"c":134.555,"h":134.59,"l":133.95,"n":640,"o":133.99,"t":"2026-10-14T19:30:00Z","v":88338,"vw":134.264747},{"c":134.43,"h":134.6,"l":134.23,"n":496,"o":134.555,"t":"2026-10-14T19:35:00Z","v":15207,"vw":134.375431},{"c":134.23,"h":134.6,"l":134.23,"n":748,"o":134.415,"t":"2026-10-14T19:40:00Z","v":30647,"vw":134.484851},{"c":133.97,"h":134.23,"l":133.8,"n":705,"o":134.23,"t":"2026-10-14T19:45:00Z","v":18053,"vw":133.985875},{"c":134.08,"h":134.25,"l":133.93,"n":1097,"o":133.99,"t":"2026-10-14T19:50:00Z","v":32212,"vw":134.107629},{"c":134.39,"h":134.48,"l":133.935,"n":2588,"o":134.1,"t":"2026-10-14T19:55:00Z","v":115021,"vw":134.348367},{"c":134.44,"h":134.44,"l":134.44,"n":78,"o":134.44,"t":"2026-10-14T20:00:00Z","v":151229,"vw":134.44},{"c":134.44,"h":134.44,"l":134.44,"n":4,"o":134.44,"t":"2026-10-14T20:10:00Z","v":7246,"vw":134.44},{"c":134.66,"h":134.66,"l":134.66,"n":14,"o":134.66,"t":"2026-10-14T21:45:00Z","v":243,"vw":134.66},{"c":134.87,"h":134.87,"l":134.87,"n":1,"o":134.87,"t":"2026-10-14T22:00:00Z","v":175,"vw":134.87},{"c":134.44,"h":134.44,"l":134.42,"n":7,"o":134.42,"t":"2026-10-14T22:30:00Z","v":414,"vw":134.434723},{"c":133.98,"h":134.1,"l":133.98,"n":34,"o":134.06,"t":"2026-10-14T22:35:00Z","v":1301,"vw":134.033708},{"c":133.14,"h":133.14,"l":133.14,"n":12,"o":133.14,"t":"2026-10-15T08:00:00Z","v":282,"vw":133.14},{"c":133.2,"h":133.2,"l":133.16,"n":8,"o":133.16,"t":"2026-10-15T08:40:00Z","v":450,"vw":133.180952},{"c":132.99,"h":132.99,"l":132.99,"n":2,"o":132.99,"t":"2026-10-15T08:45:00Z","v":300,"vw":132.99},{"c":133.14,"h":133.14,"l":133.14,"n":2,"o":133.14,"t":"2026-10-15T08:50:00Z","v":120,"vw":133.14},{"c":133,"h":133.15,"l":133,"n":7,"o":133.15,"t":"2026-10-15T09:30:00Z","v":468,"vw":133.040761},{"c":132.6,"h":132.6,"l":132.6,"n":1,"o":132.6,"t":"2026-10-15T11:50:00Z","v":148,"vw":132.6},{"c":132.37,"h":132.63,"l":132.37,"n":18,"o":132.63,"t":"2026-10-15T12:05:00Z","v":438,"vw":132.5},{"c":132.5,"h":132.93,"l":132.5,"n":17,"o":132.93,"t":"2026-10-15T12:50:00Z","v":420,"vw":132.6775},{"c":132.5,"h":132.5,"l":132.5,"n":21,"o":132.5,"t":"2026-10-15T13:10:00Z","v":177,"vw":132.5},{"c":133.21,"h":133.21,"l":133.21,"n":8,"o":133.21,"t":"2026-10-15T13:25:00Z","v":396,"vw":133.21},{"c":133.215,"h":133.89,"l":132,"n":715,"o":133.88,"t":"2026-10-15T13:30:00Z","v":29487,"vw":133.415882},{"c":132.605,"h":133.2596,"l":132.29,"n":290,"o":133.2596,"t":"2026-10-15T13:35:00Z","v":8151,"vw":132.593299},{"c":132.7,"h":133.44,"l":132.7,"n":338,"o":133.2,"t":"2026-10-15T13:40:00Z","v":9888,"vw":133.085118},{"c":133.25,"h":133.49,"l":132.24,"n":398,"o":132.7056,"t":"2026-10-15T13:45:00Z","v":14449,"vw":132.935755},{"c":132.29,"h":132.93,"l":132.29,"n":439,"o":132.93,"t":"2026-10-15T13:50:00Z","v":14818,"vw":132.702384},{"c":132.28,"h":132.59,"l":131.6,"n":702,"o":132.13,"t":"2026-10-15T13:55:00Z","v":17879,"vw":132.051454},{"c":132.71,"h":133.2,"l":131.96,"n":444,"o":132.275,"t":"2026-10-15T14:00:00Z","v":17508,"vw":132.759814},{"c":133.46,"h":133.46,"l":132.5801,"n":435,"o":132.62,"t":"2026-10-15T14:05:00Z","v":8893,"vw":132.935565},{"c":133.25,"h":133.64,"l":133.16,"n":344,"o":133.43,"t":"2026-10-15T14:10:00Z","v":10050,"vw":133.38186},{"c":133.93,"h":133.93,"l":132.93,"n":750,"o":133.51,"t":"2026-10-15T14:15:00Z","v":60426,"vw":133.249999},{"c":133.66,"h":134.06,"l":133.555,"n":297,"o":133.89,"t":"2026-10-15T14:20:00Z","v":7586,"vw":133.813462},{"c":133.56,"h":133.73,"l":133.535,"n":383,"o":133.605,"t":"2026-10-15T14:25:00Z","v":7712,"vw":133.622564},{"c":134.07,"h":134.14,"l":133.35,"n":424,"o":133.73,"t":"2026-10-15T14:30:00Z","v":11614,"vw":133.714895},{"c":134.46,"h":134.645,"l":133.895,"n":256,"o":133.895,"t":"2026-10-15T14:35:00Z","v":8125,"vw":134.274591},{"c":134.8099,"h":134.87,"l":134.33,"n":600,"o":134.58,"t":"2026-10-15T14:40:00Z","v":22007,"vw":134.451243},{"c":134.6001,"h":135.36,"l":134.6001,"n":328,"o":134.8,"t":"2026-10-15T14:45:00Z","v":8246,"vw":134.849713},{"c":134.53,"h":134.88,"l":134.4,"n":445,"o":134.805,"t":"2026-10-15T14:50:00Z","v":15819,"vw":134.532527},{"c":134.66,"h":134.97,"l":134.49,"n":301,"o":134.71,"t":"2026-10-15T14:55:00Z","v":7098,"vw":134.720849},{"c":135.158,"h":135.158,"l":134.39,"n":334,"o":134.595,"t":"2026-10-15T15:00:00Z","v":10351,"vw":134.897012},{"c":135.05,"h":135.415,"l":134.83,"n":307,"o":135.13,"t":"2026-10-15T15:05:00Z","v":6157,"vw":135.059904},{"c":135.4813,"h":135.5547,"l":134.89,"n":478,"o":135.05,"t":"2026-10-15T15:10:00Z","v":14844,"vw":135.109791},{"c":135.42,"h":136.05,"l":135.42,"n":323,"o":135.61,"t":"2026-10-15T15:15:00Z","v":11290,"vw":135.756137},{"c":135.605,"h":135.605,"l":135.37,"n":213,"o":135.52,"t":"2026-10-15T15:20:00Z","v":9232,"vw":135.527581},{"c":135.53,"h":135.68,"l":135.3,"n":347,"o":135.68,"t":"2026-10-15T15:25:00Z","v":9014,"vw":135.501416},{"c":135.5432,"h":135.7,"l":135.395,"n":195,"o":135.7,"t":"2026-10-15T15:30:00Z","v":44291,"vw":135.489817},{"c":135.6,"h":135.88,"l":135.45,"n":286,"o":135.6,"t":"2026-10-15T15:35:00Z","v":10528,"vw":135.637725},{"c":135.73,"h":135.93,"l":135.73,"n":217,"o":135.74,"t":"2026-10-15T15:40:00Z","v":4417,"vw":135.803334},{"c":136.015,"h":136.02,"l":135.605,"n":245,"o":135.645,"t":"2026-10-15T15:45:00Z","v":7571,"vw":135.877267},{"c":135.865,"h":136.02,"l":135.865,"n":264,"o":136.015,"t":"2026-10-15T15:50:00Z","v":10025,"vw":135.951556},{"c":135.89,"h":136.08,"l":135.785,"n":242,"o":135.8,"t":"2026-10-15T15:55:00Z","v":7779,"vw":135.871532},{"c":135.615,"h":135.895,"l":135.615,"n":240,"o":135.895,"t":"2026-10-15T16:00:00Z","v":5795,"vw":135.764905},{"c":135.565,"h":135.71,"l":135.5,"n":264,"o":135.62,"t":"2026-10-15T16:05:00Z","v":6463,"vw":135.597171},{"c":135.62,"h":135.72,"l":135.48,"n":220,"o":135.71,"t":"2026-10-15T16:10:00Z","v":6848,"vw":135.622563},{"c":135.755,"h":135.8999,"l":135.74,"n":203,"o":135.76,"t":"2026-10-15T16:15:00Z","v":5253,"vw":135.82265},{"c":135.62,"h":135.72,"l":135.545,"n":118,"o":135.72,"t":"2026-10-15T16:20:00Z","v":2365,"vw":135.6465},{"c":135.59,"h":135.625,"l":135.48,"n":157,"o":135.6,"t":"2026-10-15T16:25:00Z","v":4733,"vw":135.563432},{"c":135.53,"h":135.7,"l":135.5,"n":268,"o":135.7,"t":"2026-10-15T16:30:00Z","v":6151,"vw":135.572478},{"c":135.83,"h":135.88,"l":135.53,"n":259,"o":135.53,"t":"2026-10-15T16:35:00Z","v":6456,"vw":135.730401},{"c":135.915,"h":136,"l":135.775,"n":202,"o":135.8,"t":"2026-10-15T16:40:00Z","v":5138,"vw":135.858932},{"c":135.84,"h":136.15,"l":135.755,"n":212,"o":136.04,"t":"2026-10-15T16:45:00Z","v":6110,"vw":135.967391},{"c":135.82,"h":135.9176,"l":135.715,"n":190,"o":135.765,"t":"2026-10-15T16:50:00Z","v":3220,"vw":135.814008},{"c":136.025,"h":136.025,"l":135.92,"n":88,"o":135.92,"t":"2026-10-15T16:55:00Z","v":2356,"vw":135.981818},{"c":136.16,"h":136.22,"l":136.005,"n":265,"o":136.1,"t":"2026-10-15T18:10:00Z","v":10353,"vw":136.129789},{"c":135.995,"h":136.12,"l":135.8901,"n":221,"o":136.115,"t":"2026-10-15T18:15:00Z","v":5344,"vw":136.024035},{"c":136.315,"h":136.345,"l":135.9,"n":292,"o":135.9,"t":"2026-10-15T18:20:00Z","v":8685,"vw":136.115345},{"c":136.43,"h":136.555,"l":136.2328,"n":348,"o":136.32,"t":"2026-10-15T18:25:00Z","v":11908,"vw":136.358363},{"c":136.475,"h":136.53,"l":136.425,"n":167,"o":136.53,"t":"2026-10-15T18:30:00Z","v":3460,"vw":136.482934},{"c":136.485,"h":136.59,"l":136.35,"n":303,"o":136.435,"t":"2026-10-15T18:35:00Z","v":8166,"vw":136.463337},{"c":136.41,"h":136.45,"l":136.27,"n":196,"o":136.35,"t":"2026-10-15T18:40:00Z","v":8280,"vw":136.315798},{"c":136.56,"h":136.62,"l":136.39,"n":323,"o":136.39,"t":"2026-10-15T18:45:00Z","v":9621,"vw":136.52514},{"c":136.66,"h":136.73,"l":136.555,"n":199,"o":136.555,"t":"2026-10-15T18:50:00Z","v":4125,"vw":136.652582},{"c":136.72,"h":136.8,"l":136.655,"n":297,"o":136.655,"t":"2026-10-15T18:55:00Z","v":8097,"vw":136.729827},{"c":137.0675,"h":137.11,"l":136.72,"n":400,"o":136.72,"t":"2026-10-15T19:00:00Z","v":13400,"vw":136.824278},{"c":137.02,"h":137.13,"l":136.88,"n":327,"o":137.11,"t":"2026-10-15T19:05:00Z","v":9309,"vw":137.022319},{"c":136.7,"h":137.15,"l":136.245,"n":542,"o":137.03,"t":"2026-10-15T19:10:00Z","v":19594,"vw":136.693883},{"c":136.59,"h":136.79,"l":136.59,"n":317,"o":136.6,"t":"2026-10-15T19:15:00Z","v":11197,"vw":136.685268},{"c":137.02,"h":137.1175,"l":136.64,"n":541,"o":136.64,"t":"2026-10-15T19:20:00Z","v":21993,"vw":136.930078},{"c":136.57,"h":137.04,"l":136.55,"n":409,"o":137.04,"t":"2026-10-15T19:25:00Z","v":12674,"vw":136.768998},{"c":137.15,"h":137.225,"l":136.55,"n":473,"o":136.55,"t":"2026-10-15T19:30:00Z","v":33669,"vw":136.905453},{"c":137.34,"h":137.51,"l":137.13,"n":347,"o":137.14,"t":"2026-10-15T19:35:00Z","v":12964,"vw":137.300939},{"c":137.51,"h":137.58,"l":137.31,"n":700,"o":137.3501,"t":"2026-10-15T19:40:00Z","v":28442,"vw":137.46155},{"c":137.645,"h":137.755,"l":137.495,"n":765,"o":137.495,"t":"2026-10-15T19:45:00Z","v":31278,"vw":137.637232},{"c":137.85,"h":137.99,"l":137.555,"n":1202,"o":137.57,"t":"2026-10-15T19:50:00Z","v":47938,"vw":137.802273},{"c":137.16,"h":138,"l":137.09,"n":4296,"o":137.87,"t":"2026-10-15T19:55:00Z","v":184251,"vw":137.577825},{"c":137.2,"h":137.21,"l":137.2,"n":63,"o":137.21,"t":"2026-10-15T20:00:00Z","v":216329,"vw":137.200008},{"c":137.36,"h":137.36,"l":137.36,"n":3,"o":137.36,"t":"2026-10-15T20:30:00Z","v":102,"vw":137.36}],"history":[{"c":119.32,"h":119.53,"l":117.225,"n":12679,"o":118.07,"t":"2024-10-14T04:00:00Z","v":755244,"vw":118.489182},{"c":118.92,"h":120.6099,"l":118.89,"n":15614,"o":119.98,"t":"2024-10-15T04:00:00Z","v":828752,"vw":119.55029},{"c":124.7,"h":125,"l":121.0401,"n":26860,"o":121.67,"t":"2024-10-16T04:00:00Z","v":1623638,"vw":123.806654},{"c":125.1,"h":127.09,"l":124.2735,"n":24061,"o":125.88,"t":"2024-10-17T04:00:00Z","v":1118272,"vw":125.581368},{"c":126.21,"h":127.1,"l":124.5001,"n":18586,"o":125.94,"t":"2024-10-18T04:00:00Z","v":921473,"vw":126.206411},{"c":126.75,"h":128,"l":125.52,"n":18880,"o":127.1,"t":"2024-10-21T04:00:00Z","v":1130516,"vw":126.489527},{"c":123.63,"h":126.4806,"l":123.57,"n":16488,"o":125.91,"t":"2024-10-22T04:00:00Z","v":736997,"vw":124.274833},{"c":122.91,"h":124.62,"l":122.3,"n":14474,"o":123.5,"t":"2024-10-23T04:00:00Z","v":645352,"vw":123.101048},{"c":122.37,"h":123.33,"l":120.975,"n":16252,"o":122.99,"t":"2024-10-24T04:00:00Z","v":795073,"vw":122.218144},{"c":123.03,"h":124.09,"l":122.13,"n":11969,"o":123.25,"t":"2024-10-25T04:00:00Z","v":576463,"vw":122.885151},{"c":123.76,"h":125.1499,"l":122.76,"n":17834,"o":123.43,"t":"2024-10-28T04:00:00Z","v":994374,"vw":124.314023},{"c":125.53,"h":126.23,"l":123.0567,"n":18057,"o":123.12,"t":"2024-10-29T04:00:00Z","v":792374,"vw":125.228445},{"c":124.85,"h":126,"l":124.27,"n":13221,"o":125.12,"t":"2024-10-30T04:00:00Z","v":649560,"vw":124.923743},{"c":121.75,"h":124.8099,"l":121.64,"n":16803,"o":124.2,"t":"2024-10-31T04:00:00Z","v":790300,"vw":122.330594},{"c":122.58,"h":125.2658,"l":122.48,"n":17174,"o":123.68,"t":"2024-11-01T04:00:00Z","v":861066,"vw":123.237619},{"c":119.68,"h":121.58,"l":118.7501,"n":41000,"o":120.63,"t":"2024-11-04T05:00:00Z","v":2363573,"vw":119.976745},{"c":116.95,"h":123.925,"l":114.05,"n":33504,"o":120.87,"t":"2024-11-05T05:00:00Z","v":1950110,"vw":117.072548},{"c":118.33,"h":123.425,"l":115.88,"n":23321,"o":123.01,"t":"2024-11-06T05:00:00Z","v":1240395,"vw":118.333828},{"c":121.05,"h":122.055,"l":119.5,"n":19031,"o":119.5,"t":"2024-11-07T05:00:00Z","v":1021661,"vw":121.08387},{"c":124.57,"h":125,"l":121.1652,"n":20360,"o":121.65,"t":"2024-11-08T05:00:00Z","v":1119289,"vw":123.891965},{"c":126.51,"h":127.73,"l":125.6,"n":16696,"o":126.19,"t":"2024-11-11T05:00:00Z","v":820385,"vw":126.556054},{"c":126.93,"h":127.73,"l":124.95,"n":18224,"o":127.48,"t":"2024-11-12T05:00:00Z","v":1120672,"vw":126.489445},{"c":132.11,"h":134.215,"l":127.118,"n":33602,"o":127.21,"t":"2024-11-13T05:00:00Z","v":1950929,"vw":131.99327},{"c":128.23,"h":136.31,"l":128.23,"n":26280,"o":136.13,"t":"2024-11-14T05:00:00Z","v":1283697,"vw":130.287351},{"c":126.25,"h":128.04,"l":124.26,"n":20791,"o":126.55,"t":"2024-11-15T05:00:00Z","v":968567,"vw":126.147505},{"c":126.19,"h":127.68,"l":125.6523,"n":17136,"o":126.94,"t":"2024-11-18T05:00:00Z","v":856158,"vw":126.465339},{"c":130.33,"h":130.54,"l":125.41,"n":20498,"o":125.68,"t":"2024-11-19T05:00:00Z","v":1009288,"vw":129.349158},{"c":129.76,"h":130.34,"l":127.16,"n":19604,"o":130.11,"t":"2024-11-20T05:00:00Z","v":803172,"vw":129.372718},{"c":133.28,"h":134.501,"l":130.3001,"n":21054,"o":131,"t":"2024-11-21T05:00:00Z","v":1105278,"vw":133.23969},{"c":132.89,"h":135.43,"l":131.77,"n":22740,"o":134.1,"t":"2024-11-22T05:00:00Z","v":1059028,"vw":132.780492},{"c":130.39,"h":133.99,"l":129.58,"n":20098,"o":133.5,"t":"2024-11-25T05:00:00Z","v":948228,"vw":130.984203},{"c":132.36,"h":133.39,"l":129.88,"n":14972,"o":130.99,"t":"2024-11-26T05:00:00Z","v":521821,"vw":132.12904},{"c":130.45,"h":134.16,"l":129.33,"n":13802,"o":133.98,"t":"2024-11-27T05:00:00Z","v":512816,"vw":130.668767},{"c":130.85,"h":132.32,"l":130.5592,"n":7121,"o":132.02,"t":"2024-11-29T05:00:00Z","v":323965,"vw":130.981404},{"c":129.13,"h":131.55,"l":128.68,"n":11975,"o":131.55,"t":"2024-12-02T05:00:00Z","v":439281,"vw":129.556976},{"c":129.2,"h":130.3799,"l":128.05,"n":17657,"o":129.15,"t":"2024-12-03T05:00:00Z","v":598402,"vw":129.137498},{"c":130.5,"h":131.19,"l":128.7822,"n":14335,"o":129.38,"t":"2024-12-04T05:00:00Z","v":740182,"vw":130.346199},{"c":127.97,"h":130.2,"l":127.76,"n":12458,"o":130,"t":"2024-12-05T05:00:00Z","v":647382,"vw":128.531636},{"c":126.01,"h":128.5,"l":125.34,"n":17115,"o":128.2,"t":"2024-12-06T05:00:00Z","v":887373,"vw":126.167893},{"c":122.2,"h":126,"l":121.27,"n":22927,"o":126,"t":"2024-12-09T05:00:00Z","v":820513,"vw":122.376416},{"c":122.1,"h":122.791,"l":121.26,"n":16721,"o":122.21,"t":"2024-12-10T05:00:00Z","v":729528,"vw":122.057667},{"c":122.84,"h":124.8568,"l":122.1,"n":16380,"o":124.34,"t":"2024-12-11T05:00:00Z","v":741838,"vw":122.976684},{"c":122.65,"h":124.5399,"l":122.55,"n":15704,"o":124.3,"t":"2024-12-12T05:00:00Z","v":624850,"vw":123.339624},{"c":120.91,"h":123.8,"l":120.385,"n":15313,"o":122.34,"t":"2024-12-13T05:00:00Z","v":734948,"vw":121.16991},{"c":121.86,"h":122.89,"l":119.31,"n":17194,"o":120.75,"t":"2024-12-16T05:00:00Z","v":689595,"vw":121.801691},{"c":118.07,"h":120.935,"l":117.145,"n":19531,"o":120.62,"t":"2024-12-17T05:00:00Z","v":910992,"vw":118.050818},{"c":113.72,"h":119.11,"l":113.43,"n":20740,"o":118.3,"t":"2024-12-18T05:00:00Z","v":1093424,"vw":115.065409},{"c":112.96,"h":115.2315,"l":112.63,"n":24889,"o":114.95,"t":"2024-12-19T05:00:00Z","v":1190267,"vw":113.256875},{"c":113.28,"h":114.19,"l":111.2231,"n":20981,"o":112,"t":"2024-12-20T05:00:00Z","v":1790854,"vw":113.230446},{"c":111.88,"h":113.6,"l":110.67,"n":23790,"o":113.04,"t":"2024-12-23T05:00:00Z","v":1396498,"vw":111.57597},{"c":112.87,"h":113.0594,"l":110.67,"n":7626,"o":111.56,"t":"2024-12-24T05:00:00Z","v":330630,"vw":112.344071},{"c":113,"h":113.6799,"l":111.59,"n":11136,"o":111.74,"t":"2024-12-26T05:00:00Z","v":465435,"vw":112.959382},{"c":112.52,"h":113.77,"l":111.7525,"n":10295,"o":111.83,"t":"2024-12-27T05:00:00Z","v":438478,"vw":112.421813},{"c":112.16,"h":113.82,"l":110.59,"n":15969,"o":111.24,"t":"2024-12-30T05:00:00Z","v":815548,"vw":112.785913},{"c":111.39,"h":112.78,"l":110.69,"n":11471,"o":112.62,"t":"2024-12-31T05:00:00Z","v":454859,"vw":111.391391},{"c":111.48,"h":113.04,"l":110.81,"n":11480,"o":112.02,"t":"2025-01-02T05:00:00Z","v":449299,"vw":111.683517},{"c":113.5,"h":113.94,"l":111.51,"n":17382,"o":111.6,"t":"2025-01-03T05:00:00Z","v":771765,"vw":113.385135},{"c":114.78,"h":115.69,"l":113,"n":17418,"o":114,"t":"2025-01-06T05:00:00Z","v":793586,"vw":114.715371},{"c":115.13,"h":120.04,"l":114.5201,"n":20213,"o":117.43,"t":"2025-01-07T05:00:00Z","v":1013439,"vw":115.837969},{"c":114.53,"h":115.28,"l":111.8026,"n":15911,"o":114.56,"t":"2025-01-08T05:00:00Z","v":720758,"vw":113.904866},{"c":114.69,"h":115.45,"l":113.06,"n":14002,"o":114,"t":"2025-01-10T05:00:00Z","v":544157,"vw":114.615371},{"c":114.54,"h":114.6,"l":111.16,"n":19457,"o":113.06,"t":"2025-01-13T05:00:00Z","v":974724,"vw":113.148491},{"c":117.11,"h":117.24,"l":114.76,"n":14182,"o":115.66,"t":"2025-01-14T05:00:00Z","v":574478,"vw":116.549233},{"c":118.51,"h":119.71,"l":117.67,"n":13699,"o":119,"t":"2025-01-15T05:00:00Z","v":698438,"vw":118.568287},{"c":121.13,"h":121.47,"l":117.96,"n":15429,"o":119.755,"t":"2025-01-16T05:00:00Z","v":723759,"vw":120.587663},{"c":122.43,"h":123.85,"l":120.12,"n":16286,"o":121.26,"t":"2025-01-17T05:00:00Z","v":898048,"vw":122.377696},{"c":126.68,"h":126.75,"l":122.8,"n":18818,"o":124.4,"t":"2025-01-21T05:00:00Z","v":899788,"vw":125.683287},{"c":128.33,"h":128.99,"l":126.37,"n":23571,"o":127.48,"t":"2025-01-22T05:00:00Z","v":1268407,"vw":128.035192},{"c":128.46,"h":129.51,"l":125.18,"n":19179,"o":128,"t":"2025-01-23T05:00:00Z","v":976498,"vw":128.109509},{"c":127.65,"h":128.715,"l":125.86,"n":15206,"o":128.42,"t":"2025-01-24T05:00:00Z","v":714700,"vw":127.213603},{"c":111.46,"h":123.8,"l":111.01,"n":45062,"o":123.6,"t":"2025-01-27T05:00:00Z","v":2603648,"vw":113.252309},{"c":112.06,"h":115.56,"l":110.65,"n":33259,"o":115.26,"t":"2025-01-28T05:00:00Z","v":2356519,"vw":111.811969},{"c":112.14,"h":114.6475,"l":111.19,"n":22241,"o":112.71,"t":"2025-01-29T05:00:00Z","v":942025,"vw":112.372079},{"c":115.24,"h":115.39,"l":112.44,"n":15641,"o":113,"t":"2025-01-30T05:00:00Z","v":717335,"vw":114.250193},{"c":112.93,"h":115.605,"l":112.86,"n":20252,"o":115.24,"t":"2025-01-31T05:00:00Z","v":948879,"vw":113.560464},{"c":112.31,"h":113.4294,"l":109.51,"n":22421,"o":110.32,"t":"2025-02-03T05:00:00Z","v":888426,"vw":112.331567},{"c":111.35,"h":113.48,"l":110.86,"n":16171,"o":112.67,"t":"2025-02-04T05:00:00Z","v":635783,"vw":111.54979},{"c":113.21,"h":114.1699,"l":111.62,"n":20249,"o":112.5,"t":"2025-02-05T05:00:00Z","v":885155,"vw":113.171907},{"c":112.8,"h":113.59,"l":111.14,"n":17192,"o":113.15,"t":"2025-02-06T05:00:00Z","v":752808,"vw":112.445843},{"c":114.43,"h":114.805,"l":112.82,"n":18570,"o":113.4,"t":"2025-02-07T05:00:00Z","v":776344,"vw":114.203427},{"c":114.07,"h":115.65,"l":113.43,"n":16754,"o":115,"t":"2025-02-10T05:00:00Z","v":634917,"vw":114.489218},{"c":111.89,"h":113.62,"l":110.72,"n":17040,"o":113.5,"t":"2025-02-11T05:00:00Z","v":592081,"vw":111.762328},{"c":109.39,"h":111.67,"l":108.01,"n":16325,"o":110,"t":"2025-02-12T05:00:00Z","v":801532,"vw":109.895869},{"c":109.12,"h":110.74,"l":107.15,"n":18071,"o":110.39,"t":"2025-02-13T05:00:00Z","v":808223,"vw":108.64668},{"c":106.83,"h":109.26,"l":105.1,"n":19459,"o":109.26,"t":"2025-02-14T05:00:00Z","v":986683,"vw":106.651498},{"c":106.74,"h":107.285,"l":105.65,"n":21718,"o":107,"t":"2025-02-18T05:00:00Z","v":1096007,"vw":106.448715},{"c":107.69,"h":109.79,"l":107.41,"n":19320,"o":108,"t":"2025-02-19T05:00:00Z","v":1044199,"vw":108.501362},{"c":104.82,"h":107.6671,"l":103.5,"n":27139,"o":107.27,"t":"2025-02-20T05:00:00Z","v":1408471,"vw":104.704261},{"c":101.38,"h":105.55,"l":100.69,"n":19661,"o":104.94,"t":"2025-02-21T05:00:00Z","v":912130,"vw":102.077336},{"c":99.9,"h":102.8488,"l":99.76,"n":22596,"o":102.15,"t":"2025-02-24T05:00:00Z","v":1172959,"vw":100.271959},{"c":104.07,"h":106.89,"l":102.66,"n":30146,"o":102.75,"t":"2025-02-25T05:00:00Z","v":1549091,"vw":104.177259},{"c":106.64,"h":108.45,"l":105.02,"n":30940,"o":105.07,"t":"2025-02-26T05:00:00Z","v":1616723,"vw":107.303604},{"c":102.13,"h":107.5,"l":101.89,"n":24329,"o":106.97,"t":"2025-02-27T05:00:00Z","v":1270979,"vw":103.375845},{"c":103.97,"h":103.98,"l":101.2116,"n":14937,"o":101.48,"t":"2025-02-28T05:00:00Z","v":808466,"vw":103.117539},{"c":101.5,"h":104.875,"l":101.03,"n":19592,"o":104.08,"t":"2025-03-03T05:00:00Z","v":894550,"vw":102.22767},{"c":101.25,"h":103.46,"l":98.89,"n":22991,"o":99.75,"t":"2025-03-04T05:00:00Z","v":1338968,"vw":100.898292},{"c":103.94,"h":104.18,"l":101.7,"n":16170,"o":101.99,"t":"2025-03-05T05:00:00Z","v":865288,"vw":103.624725},{"c":100.24,"h":102.255,"l":99.67,"n":17324,"o":101.48,"t":"2025-03-06T05:00:00Z","v":797752,"vw":100.496668},{"c":99.56,"h":100.385,"l":96.12,"n":18066,"o":99.52,"t":"2025-03-07T05:00:00Z","v":1027891,"vw":98.821678},{"c":96.59,"h":99.005,"l":95.55,"n":20159,"o":97.04,"t":"2025-03-10T04:00:00Z","v":982548,"vw":96.929075},{"c":96.9,"h":98.535,"l":95.56,"n":15433,"o":96.09,"t":"2025-03-11T04:00:00Z","v":789469,"vw":97.123047},{"c":98.07,"h":99.28,"l":96.71,"n":17474,"o":99.1,"t":"2025-03-12T04:00:00Z","v":961985,"vw":98.039532},{"c":97.07,"h":97.97,"l":95.8,"n":14023,"o":97.6,"t":"2025-03-13T04:00:00Z","v":590085,"vw":96.849913},{"c":98.27,"h":98.8322,"l":97.32,"n":15274,"o":98.03,"t":"2025-03-14T04:00:00Z","v":806731,"vw":98.191474},{"c":100,"h":100.03,"l":97,"n":24301,"o":97.12,"t":"2025-03-17T04:00:00Z","v":1434782,"vw":99.115779},{"c":98.96,"h":100.31,"l":98.48,"n":19248,"o":99.79,"t":"2025-03-18T04:00:00Z","v":1156000,"vw":99.165863},{"c":102.54,"h":103.015,"l":98.9827,"n":22363,"o":99.39,"t":"2025-03-19T04:00:00Z","v":1540623,"vw":101.723199},{"c":100.39,"h":102.85,"l":100.08,"n":21453,"o":101.14,"t":"2025-03-20T04:00:00Z","v":1291070,"vw":100.918214},{"c":99.38,"h":100.49,"l":98.08,"n":27496,"o":99.97,"t":"2025-03-21T04:00:00Z","v":3417313,"vw":99.272514},{"c":104.08,"h":104.26,"l":100.1882,"n":16198,"o":101.33,"t":"2025-03-24T04:00:00Z","v":918925,"vw":103.535835},{"c":104.74,"h":105.005,"l":103.103,"n":14582,"o":103.73,"t":"2025-03-25T04:00:00Z","v":592838,"vw":104.526333},{"c":102.34,"h":105,"l":102.3,"n":12696,"o":104.74,"t":"2025-03-26T04:00:00Z","v":624971,"vw":103.063997},{"c":101.44,"h":102.545,"l":100.88,"n":11485,"o":102.02,"t":"2025-03-27T04:00:00Z","v":559724,"vw":101.621825},{"c":99.21,"h":101.28,"l":98.65,"n":14071,"o":100.73,"t":"2025-03-28T04:00:00Z","v":749313,"vw":99.450183},{"c":98.65,"h":99.2,"l":96.1125,"n":17931,"o":97.96,"t":"2025-03-31T04:00:00Z","v":889473,"vw":98.215558},{"c":100.49,"h":100.84,"l":97.52,"n":14658,"o":98.76,"t":"2025-04-01T04:00:00Z","v":618073,"vw":100.095998},{"c":101.9,"h":102.29,"l":98.4594,"n":13302,"o":98.68,"t":"2025-04-02T04:00:00Z","v":559993,"vw":101.250467},{"c":95.42,"h":99.11,"l":94.33,"n":30897,"o":96.95,"t":"2025-04-03T04:00:00Z","v":2002560,"vw":95.803995},{"c":89.24,"h":93.7,"l":86.7,"n":30399,"o":93.4,"t":"2025-04-04T04:00:00Z","v":1166501,"vw":89.578871},{"c":90.02,"h":93.63,"l":84.2085,"n":29576,"o":87,"t":"2025-04-07T04:00:00Z","v":1504400,"vw":89.411823},{"c":93.17,"h":96.85,"l":91.77,"n":33934,"o":94.87,"t":"2025-04-08T04:00:00Z","v":2226032,"vw":94.59114},{"c":104.08,"h":104.48,"l":91.7006,"n":36634,"o":92.04,"t":"2025-04-09T04:00:00Z","v":2109279,"vw":99.738547},{"c":101.02,"h":102.66,"l":97.95,"n":24554,"o":100.54,"t":"2025-04-10T04:00:00Z","v":1169382,"vw":100.881462},{"c":103.25,"h":103.825,"l":99.41,"n":18837,"o":100.54,"t":"2025-04-11T04:00:00Z","v":939485,"vw":102.689158},{"c":103.87,"h":105,"l":102.86,"n":15030,"o":105,"t":"2025-04-14T04:00:00Z","v":615546,"vw":104.104796},{"c":104.08,"h":105.44,"l":103.635,"n":11883,"o":103.9,"t":"2025-04-15T04:00:00Z","v":492393,"vw":104.503901},{"c":103.86,"h":104.5,"l":102.34,"n":15788,"o":102.78,"t":"2025-04-16T04:00:00Z","v":744221,"vw":103.549025},{"c":103.71,"h":104.61,"l":102.75,"n":16021,"o":103.49,"t":"2025-04-17T04:00:00Z","v":813986,"vw":103.727253},{"c":100.46,"h":102.6,"l":99.63,"n":16109,"o":102.6,"t":"2025-04-21T04:00:00Z","v":778387,"vw":100.667074},{"c":102.31,"h":102.42,"l":100.12,"n":14352,"o":101.69,"t":"2025-04-22T04:00:00Z","v":655519,"vw":101.896263},{"c":104.64,"h":107.08,"l":104.21,"n":16798,"o":105.81,"t":"2025-04-23T04:00:00Z","v":737760,"vw":105.325405},{"c":107.93,"h":108.31,"l":104.1001,"n":14281,"o":104.88,"t":"2025-04-24T04:00:00Z","v":595238,"vw":107.422396},{"c":108.97,"h":109.33,"l":107.25,"n":13019,"o":108.18,"t":"2025-04-25T04:00:00Z","v":532936,"vw":108.758307},{"c":108.51,"h":110.425,"l":107.45,"n":16016,"o":109.34,"t":"2025-04-28T04:00:00Z","v":568369,"vw":108.636554},{"c":109.24,"h":109.445,"l":108.0101,"n":12884,"o":108.3,"t":"2025-04-29T04:00:00Z","v":481425,"vw":109.037764},{"c":109.12,"h":109.375,"l":106.15,"n":15232,"o":107.51,"t":"2025-04-30T04:00:00Z","v":647674,"vw":108.503716},{"c":111.12,"h":112.02,"l":109.35,"n":17358,"o":110.05,"t":"2025-05-01T04:00:00Z","v":772475,"vw":111.268929},{"c":112.61,"h":114.41,"l":111.7,"n":21049,"o":112.52,"t":"2025-05-02T04:00:00Z","v":753479,"vw":112.843378},{"c":112.01,"h":113.13,"l":111.21,"n":20227,"o":111.51,"t":"2025-05-05T04:00:00Z","v":1133601,"vw":112.117781},{"c":108.13,"h":108.64,"l":102.42,"n":43704,"o":107.89,"t":"2025-05-06T04:00:00Z","v":2396474,"vw":106.253463},{"c":107.76,"h":108.6335,"l":106.5216,"n":19228,"o":108.19,"t":"2025-05-07T04:00:00Z","v":945295,"vw":107.816729},{"c":107.95,"h":109.58,"l":106.685,"n":18736,"o":108.63,"t":"2025-05-08T04:00:00Z","v":1037532,"vw":108.359296},{"c":108.37,"h":108.84,"l":106.49,"n":17871,"o":108.41,"t":"2025-05-09T04:00:00Z","v":899937,"vw":107.929988},{"c":107.09,"h":112.02,"l":105.07,"n":25874,"o":112.02,"t":"2025-05-12T04:00:00Z","v":1373477,"vw":107.19058},{"c":107.19,"h":109.06,"l":106.83,"n":17794,"o":107.77,"t":"2025-05-13T04:00:00Z","v":757722,"vw":107.775325},{"c":107.14,"h":108.38,"l":106.78,"n":18176,"o":107.77,"t":"2025-05-14T04:00:00Z","v":877532,"vw":107.322996},{"c":108.83,"h":109.005,"l":107.06,"n":15576,"o":107.41,"t":"2025-05-15T04:00:00Z","v":813427,"vw":108.45027},{"c":109.69,"h":110.19,"l":108,"n":15906,"o":109,"t":"2025-05-16T04:00:00Z","v":691857,"vw":109.525769},{"c":109.99,"h":110.05,"l":108.525,"n":14101,"o":108.59,"t":"2025-05-19T04:00:00Z","v":536001,"vw":109.708579},{"c":110.21,"h":111.04,"l":109.42,"n":18280,"o":109.42,"t":"2025-05-20T04:00:00Z","v":951889,"vw":110.350568},{"c":107.39,"h":110.02,"l":107.155,"n":16393,"o":109.76,"t":"2025-05-21T04:00:00Z","v":683912,"vw":108.125359},{"c":107.62,"h":108.22,"l":106.22,"n":11043,"o":107.23,"t":"2025-05-22T04:00:00Z","v":377785,"vw":107.596772},{"c":119.49,"h":119.94,"l":109.09,"n":49599,"o":113.01,"t":"2025-05-23T04:00:00Z","v":2594266,"vw":117.249879},{"c":122.36,"h":125.08,"l":120.557,"n":46752,"o":122.06,"t":"2025-05-27T04:00:00Z","v":2373446,"vw":122.390589},{"c":126.59,"h":127.64,"l":123.06,"n":41573,"o":123.49,"t":"2025-05-28T04:00:00Z","v":2185734,"vw":126.154674},{"c":125.25,"h":127.46,"l":124.54,"n":29473,"o":126.25,"t":"2025-05-29T04:00:00Z","v":1421276,"vw":125.706118},{"c":125.6,"h":125.61,"l":123.12,"n":19397,"o":124.5,"t":"2025-05-30T04:00:00Z","v":1157498,"vw":125.085186},{"c":126.1,"h":126.48,"l":124.3,"n":21377,"o":125.57,"t":"2025-06-02T04:00:00Z","v":801041,"vw":125.960402},{"c":128.35,"h":130.44,"l":126.91,"n":27324,"o":127.88,"t":"2025-06-03T04:00:00Z","v":1233086,"vw":128.452152},{"c":128.87,"h":129.64,"l":127.78,"n":17782,"o":128.6,"t":"2025-06-04T04:00:00Z","v":832716,"vw":128.82832},{"c":128.94,"h":129.4,"l":127.505,"n":20666,"o":129.2,"t":"2025-06-05T04:00:00Z","v":890196,"vw":128.636982},{"c":129.72,"h":130,"l":128.52,"n":18152,"o":129.85,"t":"2025-06-06T04:00:00Z","v":731888,"vw":129.485434},{"c":132.62,"h":133.6,"l":129.36,"n":32793,"o":132.23,"t":"2025-06-09T04:00:00Z","v":1438254,"vw":132.623864},{"c":131.71,"h":134.44,"l":130.7332,"n":37214,"o":131.49,"t":"2025-06-10T04:00:00Z","v":1928974,"vw":132.275797},{"c":135.8,"h":136.11,"l":128.9622,"n":30464,"o":131.83,"t":"2025-06-11T04:00:00Z","v":1437071,"vw":134.598347},{"c":137.78,"h":138.51,"l":134,"n":34531,"o":134,"t":"2025-06-12T04:00:00Z","v":1714519,"vw":137.597784},{"c":138.07,"h":139.54,"l":137.07,"n":25558,"o":137.39,"t":"2025-06-13T04:00:00Z","v":1151907,"vw":138.18144},{"c":139.67,"h":145.33,"l":138.86,"n":45309,"o":140.33,"t":"2025-06-16T04:00:00Z","v":2405682,"vw":142.179903},{"c":141.12,"h":142.13,"l":138.1338,"n":30796,"o":140.485,"t":"2025-06-17T04:00:00Z","v":1626741,"vw":140.552766},{"c":140.53,"h":143.8799,"l":139.95,"n":28733,"o":141.9,"t":"2025-06-18T04:00:00Z","v":1367847,"vw":141.111194},{"c":142.32,"h":143.338,"l":137.7,"n":34995,"o":140.93,"t":"2025-06-20T04:00:00Z","v":3523640,"vw":142.246296},{"c":142.06,"h":143.34,"l":138.62,"n":33225,"o":140.9,"t":"2025-06-23T04:00:00Z","v":1829912,"vw":141.309015},{"c":142.31,"h":143.03,"l":140.0934,"n":25628,"o":142.34,"t":"2025-06-24T04:00:00Z","v":1127507,"vw":141.72187},{"c":140.86,"h":144.19,"l":140.68,"n":25900,"o":142.93,"t":"2025-06-25T04:00:00Z","v":1474163,"vw":141.76382},{"c":141.87,"h":142.95,"l":140.6,"n":30711,"o":141.81,"t":"2025-06-26T04:00:00Z","v":1238857,"vw":141.929261},{"c":143.19,"h":144.53,"l":141.94,"n":22382,"o":142.58,"t":"2025-06-27T04:00:00Z","v":1326483,"vw":143.274655},{"c":144.06,"h":144.75,"l":142.36,"n":22094,"o":144.75,"t":"2025-06-30T04:00:00Z","v":1032913,"vw":143.903545},{"c":140.37,"h":144.4899,"l":137.94,"n":42241,"o":143.27,"t":"2025-07-01T04:00:00Z","v":2217288,"vw":140.634977},{"c":140.77,"h":141.77,"l":139,"n":26439,"o":139.89,"t":"2025-07-02T04:00:00Z","v":1195557,"vw":140.708613},{"c":142.91,"h":143.53,"l":141.05,"n":15227,"o":141.05,"t":"2025-07-03T04:00:00Z","v":718248,"vw":142.835886},{"c":143.79,"h":144.58,"l":141.8,"n":21183,"o":143.03,"t":"2025-07-07T04:00:00Z","v":823613,"vw":143.625587},{"c":137.37,"h":143.61,"l":136.86,"n":40394,"o":143,"t":"2025-07-08T04:00:00Z","v":1946851,"vw":138.323386},{"c":137.56,"h":138.695,"l":136.65,"n":20050,"o":138.37,"t":"2025-07-09T04:00:00Z","v":792354,"vw":137.515453},{"c":136.45,"h":137.535,"l":133.84,"n":23984,"o":137.25,"t":"2025-07-10T04:00:00Z","v":877143,"vw":136.226265},{"c":137.06,"h":137.52,"l":135.72,"n":17690,"o":136.17,"t":"2025-07-11T04:00:00Z","v":614382,"vw":136.791596},{"c":138.65,"h":139.95,"l":136.79,"n":23170,"o":136.93,"t":"2025-07-14T04:00:00Z","v":1044685,"vw":138.767776},{"c":137.45,"h":139.94,"l":137.3232,"n":23147,"o":139.94,"t":"2025-07-15T04:00:00Z","v":821383,"vw":138.0443},{"c":139.85,"h":139.96,"l":136.29,"n":24543,"o":137.19,"t":"2025-07-16T04:00:00Z","v":930753,"vw":138.769595},{"c":142.34,"h":143.465,"l":139.95,"n":29892,"o":140.21,"t":"2025-07-17T04:00:00Z","v":1269673,"vw":142.169898},{"c":142.95,"h":144.11,"l":141.47,"n":19671,"o":143.1,"t":"2025-07-18T04:00:00Z","v":862532,"vw":142.904937},{"c":140.36,"h":144.4776,"l":140.02,"n":22455,"o":143.7,"t":"2025-07-21T04:00:00Z","v":784464,"vw":141.560809},{"c":140.04,"h":140.79,"l":136.18,"n":22614,"o":139.24,"t":"2025-07-22T04:00:00Z","v":844289,"vw":139.338592},{"c":143.37,"h":144.81,"l":140.98,"n":27729,"o":140.98,"t":"2025-07-23T04:00:00Z","v":1389145,"vw":143.409094},{"c":143.84,"h":144.6479,"l":142.7201,"n":19268,"o":143.86,"t":"2025-07-24T04:00:00Z","v":659355,"vw":143.783484},{"c":147.96,"h":148.75,"l":143.45,"n":27434,"o":145,"t":"2025-07-25T04:00:00Z","v":1026390,"vw":147.147857},{"c":149.83,"h":149.95,"l":147.2051,"n":28254,"o":149.5,"t":"2025-07-28T04:00:00Z","v":1077154,"vw":149.011596},{"c":150.28,"h":151.41,"l":149.36,"n":27074,"o":150.61,"t":"2025-07-29T04:00:00Z","v":1016600,"vw":150.32373},{"c":152.38,"h":152.775,"l":149,"n":28787,"o":150.82,"t":"2025-07-30T04:00:00Z","v":1206219,"vw":151.698201},{"c":151.93,"h":153.53,"l":150.5253,"n":22858,"o":152.38,"t":"2025-07-31T04:00:00Z","v":902772,"vw":151.97965},{"c":149.5,"h":150.57,"l":143.07,"n":34808,"o":145.55,"t":"2025-08-01T04:00:00Z","v":1375885,"vw":148.193399},{"c":154.51,"h":154.78,"l":149.57,"n":35948,"o":151.27,"t":"2025-08-04T04:00:00Z","v":1642119,"vw":153.502967},{"c":182,"h":189.25,"l":173.5,"n":96090,"o":176.045,"t":"2025-08-05T04:00:00Z","v":4758221,"vw":182.646125},{"c":179.74,"h":181.27,"l":177.1943,"n":42212,"o":180.44,"t":"2025-08-06T04:00:00Z","v":1829736,"vw":179.440304},{"c":179.53,"h":181.16,"l":177,"n":27154,"o":179.86,"t":"2025-08-07T04:00:00Z","v":1000434,"vw":178.784191},{"c":179.19,"h":181.24,"l":177.59,"n":24404,"o":180.56,"t":"2025-08-08T04:00:00Z","v":1044264,"vw":179.52718},{"c":177.89,"h":180.76,"l":176.5,"n":22736,"o":178.03,"t":"2025-08-11T04:00:00Z","v":806246,"vw":178.011956},{"c":179.51,"h":179.77,"l":175.51,"n":28483,"o":177.89,"t":"2025-08-12T04:00:00Z","v":1113874,"vw":178.220331},{"c":176.76,"h":184.9899,"l":174.28,"n":34772,"o":184.69,"t":"2025-08-13T04:00:00Z","v":1451610,"vw":177.128796},{"c":174.7,"h":178.2239,"l":173.14,"n":23338,"o":177.48,"t":"2025-08-14T04:00:00Z","v":837927,"vw":175.302745},{"c":173.5,"h":174.66,"l":170.71,"n":22982,"o":174.5,"t":"2025-08-15T04:00:00Z","v":902200,"vw":173.367055},{"c":170.94,"h":174.545,"l":170.2,"n":34033,"o":173.56,"t":"2025-08-18T04:00:00Z","v":2027427,"vw":171.351751},{"c":165.76,"h":169.51,"l":163.63,"n":44895,"o":169.51,"t":"2025-08-19T04:00:00Z","v":1760215,"vw":165.690262},{"c":163.56,"h":165.35,"l":161.67,"n":29221,"o":165.11,"t":"2025-08-20T04:00:00Z","v":1408795,"vw":163.73287},{"c":165.34,"h":166.37,"l":163.62,"n":26732,"o":164,"t":"2025-08-21T04:00:00Z","v":917512,"vw":165.238649},{"c":163.09,"h":167.77,"l":163.06,"n":31417,"o":165.95,"t":"2025-08-22T04:00:00Z","v":1278295,"vw":164.553047},{"c":162.84,"h":164.9765,"l":162.675,"n":26515,"o":163.86,"t":"2025-08-25T04:00:00Z","v":1074202,"vw":163.451366},{"c":166.52,"h":167.59,"l":163.09,"n":30199,"o":164.21,"t":"2025-08-26T04:00:00Z","v":1276443,"vw":166.575736},{"c":165.6,"h":166.83,"l":164.4814,"n":26550,"o":166.49,"t":"2025-08-27T04:00:00Z","v":994319,"vw":165.811375},{"c":165.83,"h":166.69,"l":164.72,"n":22411,"o":165.87,"t":"2025-08-28T04:00:00Z","v":811341,"vw":165.636767},{"c":162.04,"h":166.375,"l":161.2,"n":23231,"o":165.605,"t":"2025-08-29T04:00:00Z","v":847477,"vw":162.186499},{"c":160.03,"h":160.775,"l":157.42,"n":24196,"o":160.04,"t":"2025-09-02T04:00:00Z","v":712525,"vw":159.592665},{"c":160.95,"h":161.9,"l":159,"n":22355,"o":161.74,"t":"2025-09-03T04:00:00Z","v":1015200,"vw":160.655043},{"c":163.79,"h":164.17,"l":161.02,"n":26342,"o":161.4,"t":"2025-09-04T04:00:00Z","v":1112355,"vw":163.305443},{"c":163.64,"h":166.75,"l":158.56,"n":33264,"o":165.5,"t":"2025-09-05T04:00:00Z","v":1467846,"vw":162.62677},{"c":163.75,"h":165.72,"l":162.98,"n":25645,"o":163.64,"t":"2025-09-08T04:00:00Z","v":856917,"vw":164.098145},{"c":162.23,"h":163.99,"l":159.87,"n":22429,"o":163,"t":"2025-09-09T04:00:00Z","v":773350,"vw":161.967193},{"c":166.13,"h":166.22,"l":163.79,"n":23170,"o":164.745,"t":"2025-09-10T04:00:00Z","v":784431,"vw":165.536879},{"c":170.1,"h":171.8499,"l":166.252,"n":28282,"o":166.88,"t":"2025-09-11T04:00:00Z","v":1095323,"vw":169.692959},{"c":168.33,"h":171.5,"l":168.32,"n":20534,"o":170,"t":"2025-09-12T04:00:00Z","v":688916,"vw":169.002397},{"c":174.3,"h":174.94,"l":168.5616,"n":33041,"o":170.03,"t":"2025-09-15T04:00:00Z","v":1181041,"vw":173.09774},{"c":176.65,"h":179.07,"l":172.71,"n":47814,"o":175,"t":"2025-09-16T04:00:00Z","v":1866990,"vw":176.437311},{"c":168.38,"h":177.24,"l":167.91,"n":43208,"o":176,"t":"2025-09-17T04:00:00Z","v":1797753,"vw":170.316929},{"c":174.03,"h":174.66,"l":168,"n":29746,"o":169,"t":"2025-09-18T04:00:00Z","v":1184859,"vw":172.355236},{"c":174.5,"h":176.0595,"l":172.07,"n":31194,"o":174.14,"t":"2025-09-19T04:00:00Z","v":2477379,"vw":174.458619},{"c":178.19,"h":178.725,"l":172.25,"n":28879,"o":174.51,"t":"2025-09-22T04:00:00Z","v":1046463,"vw":176.825656},{"c":178.02,"h":182,"l":177.04,"n":30545,"o":177.51,"t":"2025-09-23T04:00:00Z","v":1088140,"vw":179.090163},{"c":175.02,"h":179.755,"l":174.92,"n":20879,"o":178.65,"t":"2025-09-24T04:00:00Z","v":612890,"vw":176.430513},{"c":176.21,"h":177.652,"l":170.88,"n":24178,"o":172.23,"t":"2025-09-25T04:00:00Z","v":854046,"vw":175.462275},{"c":180.62,"h":180.98,"l":177.5,"n":28030,"o":177.66,"t":"2025-09-26T04:00:00Z","v":879820,"vw":179.881571},{"c":181.96,"h":184.99,"l":181.04,"n":29845,"o":183.45,"t":"2025-09-29T04:00:00Z","v":1081103,"vw":182.725393},{"c":184.37,"h":185.39,"l":181.78,"n":25342,"o":182,"t":"2025-09-30T04:00:00Z","v":948702,"vw":183.881022},{"c":187.18,"h":188.4,"l":182.1,"n":35760,"o":184,"t":"2025-10-01T04:00:00Z","v":1311829,"vw":186.599003},{"c":185.7,"h":190.0126,"l":183.2201,"n":30917,"o":188.24,"t":"2025-10-02T04:00:00Z","v":985373,"vw":185.636368},{"c":186.64,"h":188.81,"l":183.7116,"n":26547,"o":186.43,"t":"2025-10-03T04:00:00Z","v":1127623,"vw":186.691586},{"c":191.38,"h":193.2532,"l":188,"n":32843,"o":188.37,"t":"2025-10-06T04:00:00Z","v":1299525,"vw":191.673184},{"c":191.39,"h":195.6,"l":189.57,"n":35317,"o":192.03,"t":"2025-10-07T04:00:00Z","v":1356741,"vw":191.980401},{"c":197.01,"h":197.52,"l":191.99,"n":26498,"o":193,"t":"2025-10-08T04:00:00Z","v":817851,"vw":195.544062},{"c":195.6,"h":199.72,"l":194.17,"n":27496,"o":197.57,"t":"2025-10-09T04:00:00Z","v":1000873,"vw":195.935052},{"c":190.08,"h":198.2399,"l":189.89,"n":32099,"o":195.6,"t":"2025-10-10T04:00:00Z","v":1063237,"vw":192.481562},{"c":197.37,"h":199.78,"l":193.05,"n":28662,"o":194.19,"t":"2025-10-13T04:00:00Z","v":902990,"vw":196.998548},{"c":202.46,"h":204.96,"l":193.25,"n":38504,"o":195.04,"t":"2025-10-14T04:00:00Z","v":1514423,"vw":201.96438},{"c":203.82,"h":214,"l":201.17,"n":52030,"o":213.4,"t":"2025-10-15T04:00:00Z","v":2535469,"vw":206.075933},{"c":209.01,"h":214.72,"l":205,"n":50772,"o":207.01,"t":"2025-10-16T04:00:00Z","v":2113761,"vw":209.537543},{"c":203.12,"h":209.59,"l":196.98,"n":48738,"o":206,"t":"2025-10-17T04:00:00Z","v":1877390,"vw":202.451257},{"c":207.72,"h":208.78,"l":202.85,"n":27003,"o":206,"t":"2025-10-20T04:00:00Z","v":1004135,"vw":206.745996},{"c":205.24,"h":207.72,"l":200.009,"n":30717,"o":206,"t":"2025-10-21T04:00:00Z","v":1422020,"vw":203.755705},{"c":191.17,"h":206.425,"l":190.5,"n":47196,"o":205,"t":"2025-10-22T04:00:00Z","v":2111258,"vw":194.301244},{"c":199.92,"h":200.43,"l":191,"n":26622,"o":191,"t":"2025-10-23T04:00:00Z","v":1046363,"vw":198.35617},{"c":203.28,"h":203.58,"l":200.78,"n":22664,"o":202,"t":"2025-10-24T04:00:00Z","v":804070,"vw":202.487223},{"c":204.03,"h":207.135,"l":202.37,"n":21716,"o":205.08,"t":"2025-10-27T04:00:00Z","v":698676,"vw":204.062101},{"c":207.62,"h":214,"l":206.505,"n":31683,"o":213.3,"t":"2025-10-28T04:00:00Z","v":1246456,"vw":209.279725},{"c":213.69,"h":215.62,"l":205.5081,"n":31255,"o":207.6,"t":"2025-10-29T04:00:00Z","v":1241766,"vw":213.224361},{"c":213.8,"h":218.5,"l":211.82,"n":31747,"o":213.58,"t":"2025-10-30T04:00:00Z","v":1075602,"vw":214.807458},{"c":213.61,"h":216.74,"l":211.47,"n":29817,"o":215,"t":"2025-10-31T04:00:00Z","v":1087052,"vw":213.801563},{"c":215.86,"h":216.93,"l":211.3847,"n":44257,"o":214.02,"t":"2025-11-03T05:00:00Z","v":1496391,"vw":214.725491},{"c":200.39,"h":207,"l":195.36,"n":57187,"o":204.29,"t":"2025-11-04T05:00:00Z","v":2342883,"vw":201.410793},{"c":198.12,"h":202,"l":194.96,"n":48546,"o":195.7,"t":"2025-11-05T05:00:00Z","v":2236661,"vw":198.663365},{"c":193.93,"h":198,"l":190.4,"n":43554,"o":197.97,"t":"2025-11-06T05:00:00Z","v":2992677,"vw":193.996412},{"c":193.55,"h":193.62,"l":185,"n":38282,"o":189.35,"t":"2025-11-07T05:00:00Z","v":1462840,"vw":189.967659},{"c":198.79,"h":199.17,"l":193.295,"n":29169,"o":197.5,"t":"2025-11-10T05:00:00Z","v":1178681,"vw":197.218371},{"c":195.65,"h":198.5,"l":191.5101,"n":23938,"o":197.735,"t":"2025-11-11T05:00:00Z","v":847139,"vw":195.21837},{"c":196.77,"h":200,"l":194.41,"n":26854,"o":196.37,"t":"2025-11-12T05:00:00Z","v":1233215,"vw":197.044046},{"c":177.88,"h":195.5,"l":176.565,"n":54470,"o":195.46,"t":"2025-11-13T05:00:00Z","v":2190231,"vw":181.646894},{"c":178.31,"h":182.8799,"l":172.4088,"n":43997,"o":175,"t":"2025-11-14T05:00:00Z","v":1868275,"vw":179.032674},{"c":176.18,"h":181.0088,"l":173.27,"n":32802,"o":179.44,"t":"2025-11-17T05:00:00Z","v":1383179,"vw":176.725794},{"c":175.91,"h":177.775,"l":171.74,"n":31001,"o":175,"t":"2025-11-18T05:00:00Z","v":1223412,"vw":174.651454},{"c":179.81,"h":181.22,"l":174.645,"n":25083,"o":176.18,"t":"2025-11-19T05:00:00Z","v":1000576,"vw":178.655294},{"c":175.28,"h":187.035,"l":175.03,"n":29882,"o":185,"t":"2025-11-20T05:00:00Z","v":1131510,"vw":179.059466},{"c":169.81,"h":174.73,"l":164.01,"n":41888,"o":172.01,"t":"2025-11-21T05:00:00Z","v":1737689,"vw":169.124019},{"c":174.62,"h":175.12,"l":169.8201,"n":23255,"o":171.45,"t":"2025-11-24T05:00:00Z","v":971024,"vw":173.741662},{"c":175.26,"h":176.26,"l":170.81,"n":21281,"o":174,"t":"2025-11-25T05:00:00Z","v":972747,"vw":174.96027},{"c":178.18,"h":179.7864,"l":175.59,"n":17898,"o":177.98,"t":"2025-11-26T05:00:00Z","v":597647,"vw":178.241777},{"c":178.88,"h":180,"l":177.5562,"n":10149,"o":179.9,"t":"2025-11-28T05:00:00Z","v":373083,"vw":179.06044},{"c":174.93,"h":176.97,"l":174.275,"n":18194,"o":176.52,"t":"2025-12-01T05:00:00Z","v":675681,"vw":175.58101},{"c":176.2,"h":179.2,"l":175.62,"n":18485,"o":178.26,"t":"2025-12-02T05:00:00Z","v":781451,"vw":176.724651},{"c":174.71,"h":175.66,"l":171.6889,"n":20981,"o":175.66,"t":"2025-12-03T05:00:00Z","v":825092,"vw":174.39691},{"c":178.33,"h":182.4999,"l":174.0706,"n":29470,"o":175,"t":"2025-12-04T05:00:00Z","v":1537476,"vw":179.477102},{"c":177.87,"h":181.48,"l":174.87,"n":23286,"o":181,"t":"2025-12-05T05:00:00Z","v":813542,"vw":177.66824},{"c":178.75,"h":180.38,"l":176.2,"n":20449,"o":178.97,"t":"2025-12-08T05:00:00Z","v":551963,"vw":178.109432},{"c":177.16,"h":180,"l":177.11,"n":19153,"o":177.97,"t":"2025-12-09T05:00:00Z","v":699481,"vw":178.244022},{"c":179.65,"h":182,"l":174,"n":32029,"o":176.65,"t":"2025-12-10T05:00:00Z","v":1657793,"vw":179.050709},{"c":183.38,"h":183.935,"l":172.25,"n":40728,"o":178.94,"t":"2025-12-11T05:00:00Z","v":1811432,"vw":180.093183},{"c":175.03,"h":183.75,"l":174.12,"n":37148,"o":183.575,"t":"2025-12-12T05:00:00Z","v":1842778,"vw":176.432178},{"c":174.37,"h":176.91,"l":170.0501,"n":28252,"o":176.57,"t":"2025-12-15T05:00:00Z","v":1210719,"vw":173.181438},{"c":173.2,"h":174.89,"l":171.28,"n":21454,"o":173.06,"t":"2025-12-16T05:00:00Z","v":803694,"vw":172.95019},{"c":168.12,"h":174,"l":167.03,"n":25687,"o":173.2,"t":"2025-12-17T05:00:00Z","v":940327,"vw":168.650147},{"c":170.75,"h":173.71,"l":169.86,"n":20639,"o":172.78,"t":"2025-12-18T05:00:00Z","v":949422,"vw":171.0742},{"c":176.43,"h":176.88,"l":170.74,"n":23791,"o":170.89,"t":"2025-12-19T05:00:00Z","v":1665039,"vw":175.471413},{"c":178.41,"h":180,"l":177.7,"n":21068,"o":179.85,"t":"2025-12-22T05:00:00Z","v":653408,"vw":178.756855},{"c":177.62,"h":181.01,"l":177.0401,"n":21854,"o":177.91,"t":"2025-12-23T05:00:00Z","v":759441,"vw":178.198188},{"c":177.18,"h":178.2,"l":176.42,"n":9836,"o":178.2,"t":"2025-12-24T05:00:00Z","v":257386,"vw":177.088311},{"c":175.88,"h":177.6,"l":174.8,"n":15749,"o":177.31,"t":"2025-12-26T05:00:00Z","v":425698,"vw":176.024711},{"c":175.49,"h":177.61,"l":174.375,"n":17501,"o":174.75,"t":"2025-12-29T05:00:00Z","v":559230,"vw":175.518387},{"c":174.36,"h":176.53,"l":173.97,"n":16560,"o":176.51,"t":"2025-12-30T05:00:00Z","v":603348,"vw":174.571056},{"c":172.84,"h":175.065,"l":172.61,"n":16339,"o":175.02,"t":"2025-12-31T05:00:00Z","v":630303,"vw":173.210341},{"c":181.85,"h":182.0277,"l":173.75,"n":22297,"o":174.53,"t":"2026-01-02T05:00:00Z","v":760260,"vw":180.273135},{"c":189.02,"h":189.89,"l":186,"n":33197,"o":186,"t":"2026-01-05T05:00:00Z","v":1273905,"vw":188.591117},{"c":195.3,"h":195.5,"l":188,"n":30666,"o":189.02,"t":"2026-01-06T05:00:00Z","v":1039292,"vw":193.627169},{"c":192.24,"h":197.72,"l":192.0801,"n":30228,"o":195.06,"t":"2026-01-07T05:00:00Z","v":802717,"vw":194.265938},{"c":193.2,"h":200.13,"l":189.675,"n":28265,"o":197.74,"t":"2026-01-08T05:00:00Z","v":1405873,"vw":193.983952},{"c":201.46,"h":203,"l":195.956,"n":29099,"o":196.37,"t":"2026-01-09T05:00:00Z","v":1015680,"vw":201.295649},{"c":206.62,"h":207.405,"l":201.5,"n":30567,"o":201.5,"t":"2026-01-12T05:00:00Z","v":1172264,"vw":205.780985},{"c":210.54,"h":211.6,"l":206.62,"n":27590,"o":207.84,"t":"2026-01-13T05:00:00Z","v":1019425,"vw":209.9946},{"c":204.08,"h":209,"l":200.33,"n":31036,"o":208.58,"t":"2026-01-14T05:00:00Z","v":1276909,"vw":203.795818},{"c":213.25,"h":218.89,"l":207.5,"n":44140,"o":208,"t":"2026-01-15T05:00:00Z","v":1843339,"vw":214.52849},{"c":217.89,"h":220.571,"l":213.3,"n":38288,"o":214.68,"t":"2026-01-16T05:00:00Z","v":1825639,"vw":218.021335},{"c":206.07,"h":216,"l":204.31,"n":42748,"o":212.1,"t":"2026-01-20T05:00:00Z","v":1496909,"vw":207.069527},{"c":209.52,"h":210.26,"l":202.94,"n":29782,"o":208.4,"t":"2026-01-21T05:00:00Z","v":1141475,"vw":208.389633},{"c":206.33,"h":211.78,"l":204.85,"n":29427,"o":211.27,"t":"2026-01-22T05:00:00Z","v":1147535,"vw":206.661917},{"c":207.75,"h":207.96,"l":202.5,"n":19197,"o":206.96,"t":"2026-01-23T05:00:00Z","v":603057,"vw":206.905173},{"c":206.04,"h":211.27,"l":204.501,"n":25001,"o":206.72,"t":"2026-01-26T05:00:00Z","v":982390,"vw":206.960654},{"c":212.4,"h":214.13,"l":203.18,"n":23984,"o":205.95,"t":"2026-01-27T05:00:00Z","v":1028425,"vw":210.915733},{"c":216.3,"h":216.5295,"l":206.81,"n":30130,"o":213.06,"t":"2026-01-28T05:00:00Z","v":1324639,"vw":213.605347},{"c":210.18,"h":219.8501,"l":205.13,"n":28822,"o":217.39,"t":"2026-01-29T05:00:00Z","v":1134196,"vw":210.701735},{"c":205.43,"h":211.9999,"l":202.57,"n":24757,"o":206.5,"t":"2026-01-30T05:00:00Z","v":766971,"vw":205.585314},{"c":206.04,"h":206.745,"l":201.1,"n":20706,"o":202.92,"t":"2026-02-02T05:00:00Z","v":735655,"vw":205.21393},{"c":210.88,"h":212.99,"l":204.49,"n":20835,"o":210,"t":"2026-02-03T05:00:00Z","v":841317,"vw":209.766048},{"c":190.1,"h":211,"l":183.5101,"n":52178,"o":211,"t":"2026-02-04T05:00:00Z","v":1923580,"vw":191.177533},{"c":187.42,"h":192.2837,"l":184.25,"n":28514,"o":186.11,"t":"2026-02-05T05:00:00Z","v":1111503,"vw":188.023344},{"c":197.19,"h":198.79,"l":192,"n":26905,"o":193.49,"t":"2026-02-06T05:00:00Z","v":1267630,"vw":196.860919},{"c":203,"h":206.46,"l":196.52,"n":23912,"o":197.58,"t":"2026-02-09T05:00:00Z","v":961109,"vw":203.869848},{"c":199.83,"h":203.5,"l":198.2216,"n":19496,"o":203.5,"t":"2026-02-10T05:00:00Z","v":846104,"vw":200.45845},{"c":198.5,"h":204.62,"l":194.13,"n":17105,"o":203,"t":"2026-02-11T05:00:00Z","v":599133,"vw":198.602357},{"c":196.9,"h":205.9099,"l":196.6,"n":18991,"o":203.01,"t":"2026-02-12T05:00:00Z","v":656603,"vw":199.340529},{"c":200.4,"h":202.79,"l":193.2801,"n":16288,"o":198.07,"t":"2026-02-13T05:00:00Z","v":833201,"vw":200.209223},{"c":201.09,"h":203.08,"l":195.94,"n":17981,"o":197.47,"t":"2026-02-17T05:00:00Z","v":532547,"vw":200.161565},{"c":202.25,"h":206,"l":200,"n":18386,"o":203.26,"t":"2026-02-18T05:00:00Z","v":511090,"vw":203.229921},{"c":209.07,"h":209.22,"l":201.17,"n":19796,"o":201.67,"t":"2026-02-19T05:00:00Z","v":552726,"vw":207.662271},{"c":206.44,"h":212.7,"l":202.8001,"n":22392,"o":207.74,"t":"2026-02-20T05:00:00Z","v":824042,"vw":206.063517},{"c":198.38,"h":206.0023,"l":197.62,"n":28836,"o":204,"t":"2026-02-23T05:00:00Z","v":989981,"vw":199.547471},{"c":204.23,"h":215.81,"l":200.5459,"n":38328,"o":211.48,"t":"2026-02-24T05:00:00Z","v":1405486,"vw":204.583338},{"c":208.27,"h":211.0299,"l":203.985,"n":29441,"o":206.88,"t":"2026-02-25T05:00:00Z","v":1102082,"vw":208.647861},{"c":207.24,"h":210.93,"l":201.09,"n":24910,"o":209.49,"t":"2026-02-26T05:00:00Z","v":1098809,"vw":206.511553},{"c":205.98,"h":207.58,"l":202.61,"n":19891,"o":203.63,"t":"2026-02-27T05:00:00Z","v":801562,"vw":205.157632},{"c":216.47,"h":218.6499,"l":204.69,"n":34283,"o":204.73,"t":"2026-03-02T05:00:00Z","v":1254219,"vw":215.105897},{"c":205.83,"h":212.73,"l":199.785,"n":31966,"o":210.94,"t":"2026-03-03T05:00:00Z","v":1094832,"vw":205.360295},{"c":205.57,"h":208.93,"l":201.01,"n":19975,"o":205.75,"t":"2026-03-04T05:00:00Z","v":678653,"vw":205.498968},{"c":195.5,"h":204.21,"l":190.03,"n":30092,"o":202.5,"t":"2026-03-05T05:00:00Z","v":1275301,"vw":196.237833},{"c":195.23,"h":198.75,"l":189.34,"n":20603,"o":190,"t":"2026-03-06T05:00:00Z","v":729561,"vw":195.78882},{"c":200.39,"h":201.505,"l":193.225,"n":29151,"o":194,"t":"2026-03-09T04:00:00Z","v":1028669,"vw":198.630547},{"c":195.91,"h":202.43,"l":195.67,"n":28245,"o":199.965,"t":"2026-03-10T04:00:00Z","v":819445,"vw":198.717371},{"c":195.98,"h":199.1399,"l":193.25,"n":18936,"o":194.9,"t":"2026-03-11T04:00:00Z","v":812534,"vw":195.903722},{"c":197.82,"h":199.5,"l":191,"n":32764,"o":196.03,"t":"2026-03-12T04:00:00Z","v":1199661,"vw":197.081687},{"c":194.13,"h":200.615,"l":188.84,"n":32976,"o":200,"t":"2026-03-13T04:00:00Z","v":1376406,"vw":195.07398},{"c":204.67,"h":205.96,"l":197.295,"n":32368,"o":197.31,"t":"2026-03-16T04:00:00Z","v":1430163,"vw":203.32154},{"c":207.48,"h":208.13,"l":202.93,"n":23692,"o":203.57,"t":"2026-03-17T04:00:00Z","v":916498,"vw":206.141101},{"c":208.98,"h":212.52,"l":206.49,"n":24932,"o":207.48,"t":"2026-03-18T04:00:00Z","v":1142992,"vw":209.72269},{"c":210.12,"h":212.8699,"l":200.55,"n":26874,"o":202.04,"t":"2026-03-19T04:00:00Z","v":1061772,"vw":207.833508},{"c":199.75,"h":211.5099,"l":197.22,"n":26775,"o":209.66,"t":"2026-03-20T04:00:00Z","v":1633703,"vw":200.677748},{"c":204.85,"h":210.22,"l":199.82,"n":24965,"o":199.82,"t":"2026-03-23T04:00:00Z","v":790220,"vw":206.501063},{"c":204.76,"h":208.305,"l":202.25,"n":20924,"o":203,"t":"2026-03-24T04:00:00Z","v":803159,"vw":205.180907},{"c":222.13,"h":222.29,"l":209.76,"n":36202,"o":211.35,"t":"2026-03-25T04:00:00Z","v":1349260,"vw":218.693378},{"c":205.09,"h":219.8,"l":204.5,"n":37520,"o":217.72,"t":"2026-03-26T04:00:00Z","v":1472015,"vw":209.638206},{"c":202.59,"h":207.9699,"l":202,"n":29070,"o":202.8,"t":"2026-03-27T04:00:00Z","v":924153,"vw":204.332344},{"c":191.59,"h":204.365,"l":189,"n":32237,"o":204.19,"t":"2026-03-30T04:00:00Z","v":1039721,"vw":193.0893},{"c":204.49,"h":205.74,"l":194.295,"n":28238,"o":195.09,"t":"2026-03-31T04:00:00Z","v":1011787,"vw":202.935785},{"c":212.81,"h":216.07,"l":206.59,"n":32408,"o":206.59,"t":"2026-04-01T04:00:00Z","v":1125974,"vw":213.01897},{"c":214.98,"h":218.85,"l":205.069,"n":22646,"o":207,"t":"2026-04-02T04:00:00Z","v":680387,"vw":214.078128},{"c":215.98,"h":218.77,"l":214.39,"n":21227,"o":217.12,"t":"2026-04-06T04:00:00Z","v":694749,"vw":216.322178},{"c":214.44,"h":218.09,"l":211.6983,"n":26964,"o":215.82,"t":"2026-04-07T04:00:00Z","v":830961,"vw":214.57552},{"c":231.78,"h":233.17,"l":224,"n":40190,"o":224.09,"t":"2026-04-08T04:00:00Z","v":1578049,"vw":230.251817},{"c":230.29,"h":237.9,"l":230.24,"n":33039,"o":231.4,"t":"2026-04-09T04:00:00Z","v":1113258,"vw":233.188257},{"c":229.57,"h":233.68,"l":228.4729,"n":25599,"o":230.38,"t":"2026-04-10T04:00:00Z","v":760632,"vw":230.660553},{"c":232.83,"h":234.27,"l":228,"n":22900,"o":229.01,"t":"2026-04-13T04:00:00Z","v":674673,"vw":232.304188},{"c":238.27,"h":239.64,"l":233.52,"n":24508,"o":236.32,"t":"2026-04-14T04:00:00Z","v":711638,"vw":237.798881},{"c":238.42,"h":240.4075,"l":235.3301,"n":25303,"o":238.21,"t":"2026-04-15T04:00:00Z","v":783394,"vw":238.348457},{"c":230.8,"h":241.82,"l":230.43,"n":32318,"o":240,"t":"2026-04-16T04:00:00Z","v":1021904,"vw":233.108799},{"c":235.78,"h":238.24,"l":232.38,"n":28919,"o":233.8,"t":"2026-04-17T04:00:00Z","v":1386282,"vw":235.575169},{"c":228.24,"h":236.37,"l":226.49,"n":28801,"o":235,"t":"2026-04-20T04:00:00Z","v":841636,"vw":229.237607},{"c":216.66,"h":229.9,"l":216,"n":37483,"o":229,"t":"2026-04-21T04:00:00Z","v":1151828,"vw":219.655854},{"c":219.1,"h":224.85,"l":212.86,"n":34064,"o":220.84,"t":"2026-04-22T04:00:00Z","v":1222313,"vw":218.34462},{"c":225.51,"h":226.45,"l":218,"n":34519,"o":222.39,"t":"2026-04-23T04:00:00Z","v":1172450,"vw":224.012172},{"c":223.15,"h":227.77,"l":220.44,"n":28671,"o":226,"t":"2026-04-24T04:00:00Z","v":859105,"vw":223.351265},{"c":222.07,"h":224,"l":217.016,"n":24744,"o":223.03,"t":"2026-04-27T04:00:00Z","v":744313,"vw":221.487604},{"c":216.18,"h":221.11,"l":212.0001,"n":26615,"o":218.37,"t":"2026-04-28T04:00:00Z","v":796635,"vw":215.223736},{"c":208.08,"h":216.2395,"l":205.65,"n":31413,"o":216.22,"t":"2026-04-29T04:00:00Z","v":949641,"vw":208.555249},{"c":216.39,"h":217.11,"l":208.5,"n":29837,"o":209.8,"t":"2026-04-30T04:00:00Z","v":1242275,"vw":214.800505},{"c":216.31,"h":218.26,"l":213,"n":21791,"o":217,"t":"2026-05-01T04:00:00Z","v":610954,"vw":216.459903},{"c":216.68,"h":221.02,"l":215.715,"n":30590,"o":217.26,"t":"2026-05-04T04:00:00Z","v":1060502,"vw":217.521582},{"c":206.15,"h":227.12,"l":203.053,"n":48057,"o":217.77,"t":"2026-05-05T04:00:00Z","v":1710950,"vw":209.866419},{"c":215.2,"h":215.78,"l":205.95,"n":33085,"o":208.445,"t":"2026-05-06T04:00:00Z","v":1029774,"vw":213.020422},{"c":209.89,"h":216.23,"l":203.57,"n":34707,"o":216.01,"t":"2026-05-07T04:00:00Z","v":1503367,"vw":208.706874},{"c":205.33,"h":213.46,"l":203.3766,"n":28158,"o":212.73,"t":"2026-05-08T04:00:00Z","v":1008511,"vw":205.518138},{"c":210.8,"h":212.1,"l":199.23,"n":31017,"o":201.65,"t":"2026-05-11T04:00:00Z","v":1029548,"vw":209.009198},{"c":206.83,"h":207.755,"l":201.1532,"n":30150,"o":207.13,"t":"2026-05-12T04:00:00Z","v":1242071,"vw":204.683136},{"c":206.83,"h":209.66,"l":201.1501,"n":27927,"o":206.9,"t":"2026-05-13T04:00:00Z","v":1040856,"vw":206.969808},{"c":210.94,"h":211.575,"l":205.037,"n":25614,"o":207.16,"t":"2026-05-14T04:00:00Z","v":1066021,"vw":209.396781},{"c":204.72,"h":209,"l":202.25,"n":25657,"o":208.22,"t":"2026-05-15T04:00:00Z","v":849712,"vw":205.120653},{"c":201.94,"h":206.16,"l":199.51,"n":24757,"o":206.15,"t":"2026-05-18T04:00:00Z","v":1013670,"vw":201.91056},{"c":197.33,"h":201.26,"l":193,"n":32280,"o":198.94,"t":"2026-05-19T04:00:00Z","v":1071361,"vw":197.151423},{"c":202.66,"h":204.195,"l":198.5006,"n":23967,"o":200,"t":"2026-05-20T04:00:00Z","v":732206,"vw":201.940703},{"c":202.52,"h":203.87,"l":198,"n":17232,"o":201.16,"t":"2026-05-21T04:00:00Z","v":397357,"vw":202.065344},{"c":202.91,"h":206.22,"l":201.75,"n":17340,"o":204.55,"t":"2026-05-22T04:00:00Z","v":458045,"vw":203.550943},{"c":204.38,"h":208.83,"l":202.25,"n":28810,"o":208.23,"t":"2026-05-26T04:00:00Z","v":1116361,"vw":204.349414},{"c":198.95,"h":204.5,"l":198,"n":22183,"o":204.28,"t":"2026-05-27T04:00:00Z","v":665617,"vw":200.084829},{"c":199.27,"h":200.405,"l":196,"n":25363,"o":198.84,"t":"2026-05-28T04:00:00Z","v":922048,"vw":198.748686},{"c":195.88,"h":199.94,"l":193.69,"n":26548,"o":199.73,"t":"2026-05-29T04:00:00Z","v":1279474,"vw":196.26725},{"c":188.39,"h":191.5407,"l":184.57,"n":41487,"o":189.99,"t":"2026-06-01T04:00:00Z","v":1425508,"vw":187.871718},{"c":187.26,"h":188.43,"l":183.29,"n":41031,"o":187.42,"t":"2026-06-02T04:00:00Z","v":1564686,"vw":185.663385},{"c":184.72,"h":187.47,"l":182.5,"n":29801,"o":185.96,"t":"2026-06-03T04:00:00Z","v":1273484,"vw":185.23739},{"c":190.76,"h":190.76,"l":183.02,"n":24681,"o":183.76,"t":"2026-06-04T04:00:00Z","v":855701,"vw":188.638719},{"c":185.95,"h":190.22,"l":184.07,"n":23807,"o":188.76,"t":"2026-06-05T04:00:00Z","v":683540,"vw":186.320214},{"c":187.46,"h":189.31,"l":185.69,"n":27949,"o":189.31,"t":"2026-06-08T04:00:00Z","v":876410,"vw":187.275211},{"c":188.96,"h":193.4931,"l":179.46,"n":29034,"o":188.89,"t":"2026-06-09T04:00:00Z","v":1020687,"vw":187.243355},{"c":183,"h":189.79,"l":181.275,"n":26786,"o":187.5,"t":"2026-06-10T04:00:00Z","v":896444,"vw":184.003192},{"c":194.68,"h":194.92,"l":182.85,"n":25870,"o":183.4,"t":"2026-06-11T04:00:00Z","v":796123,"vw":191.560717},{"c":193.45,"h":198.6125,"l":192.9201,"n":22164,"o":196.5,"t":"2026-06-12T04:00:00Z","v":620126,"vw":195.001316},{"c":193.94,"h":199.05,"l":193.56,"n":27050,"o":198.5,"t":"2026-06-15T04:00:00Z","v":726848,"vw":194.86579},{"c":196.93,"h":200.01,"l":194.74,"n":22838,"o":194.99,"t":"2026-06-16T04:00:00Z","v":848068,"vw":197.479954},{"c":203.07,"h":205.44,"l":196.25,"n":29953,"o":197,"t":"2026-06-17T04:00:00Z","v":1071341,"vw":202.720416},{"c":205.4,"h":210.93,"l":202.775,"n":29457,"o":207.28,"t":"2026-06-18T04:00:00Z","v":2280848,"vw":205.44804},{"c":210,"h":214.51,"l":207.55,"n":32797,"o":208.25,"t":"2026-06-22T04:00:00Z","v":1107712,"vw":210.811103},{"c":209.89,"h":215.38,"l":204,"n":30737,"o":205.63,"t":"2026-06-23T04:00:00Z","v":1147294,"vw":211.129166},{"c":205.65,"h":211.205,"l":205.395,"n":27239,"o":209.7,"t":"2026-06-24T04:00:00Z","v":778804,"vw":207.340687},{"c":204.77,"h":211.015,"l":203.01,"n":22581,"o":207.49,"t":"2026-06-25T04:00:00Z","v":665645,"vw":205.628918},{"c":197.91,"h":202.105,"l":194.96,"n":28045,"o":200,"t":"2026-06-26T04:00:00Z","v":3060513,"vw":198.026656},{"c":189.25,"h":199.31,"l":188.25,"n":30415,"o":197.33,"t":"2026-06-29T04:00:00Z","v":1225193,"vw":192.024367},{"c":194.65,"h":194.94,"l":189.73,"n":24337,"o":191.14,"t":"2026-06-30T04:00:00Z","v":792176,"vw":193.215601},{"c":191.25,"h":194.99,"l":191.15,"n":22994,"o":193.64,"t":"2026-07-01T04:00:00Z","v":807794,"vw":192.238162},{"c":191.06,"h":197.8999,"l":186.86,"n":21617,"o":193.7,"t":"2026-07-02T04:00:00Z","v":588364,"vw":191.081446},{"c":196.89,"h":197.99,"l":191.58,"n":19362,"o":191.58,"t":"2026-07-06T04:00:00Z","v":496933,"vw":196.645168},{"c":186.08,"h":195.315,"l":184.7,"n":26119,"o":194.17,"t":"2026-07-07T04:00:00Z","v":937934,"vw":187.108979},{"c":184.11,"h":186.9348,"l":180.5,"n":21290,"o":183.09,"t":"2026-07-08T04:00:00Z","v":836317,"vw":183.438562},{"c":186.99,"h":189.24,"l":184.52,"n":18530,"o":187,"t":"2026-07-09T04:00:00Z","v":529795,"vw":187.261406},{"c":186,"h":188.6653,"l":184.22,"n":19883,"o":186.81,"t":"2026-07-10T04:00:00Z","v":644171,"vw":186.399037},{"c":177.14,"h":184.56,"l":176.0295,"n":30414,"o":183.76,"t":"2026-07-13T04:00:00Z","v":1190799,"vw":178.817713},{"c":179.83,"h":182.74,"l":178.49,"n":28169,"o":181.59,"t":"2026-07-14T04:00:00Z","v":1253458,"vw":180.083687},{"c":176.91,"h":183.4584,"l":174.99,"n":29772,"o":181.6,"t":"2026-07-15T04:00:00Z","v":1086159,"vw":177.718387},{"c":173.74,"h":175.9843,"l":170.1624,"n":25379,"o":174.52,"t":"2026-07-16T04:00:00Z","v":967964,"vw":173.164406},{"c":171.18,"h":174.869,"l":167.6686,"n":23462,"o":170,"t":"2026-07-17T04:00:00Z","v":1205464,"vw":171.932873},{"c":169.56,"h":174.87,"l":169.44,"n":19423,"o":173.13,"t":"2026-07-20T04:00:00Z","v":679796,"vw":170.736351},{"c":173.09,"h":173.99,"l":168.32,"n":23261,"o":171.78,"t":"2026-07-21T04:00:00Z","v":977340,"vw":172.05757},{"c":175.17,"h":179.145,"l":171.41,"n":20702,"o":171.41,"t":"2026-07-22T04:00:00Z","v":929717,"vw":175.189064},{"c":176.67,"h":180.5,"l":174.65,"n":19300,"o":174.88,"t":"2026-07-23T04:00:00Z","v":717858,"vw":177.42271},{"c":174.52,"h":178.34,"l":174.16,"n":16668,"o":177.06,"t":"2026-07-24T04:00:00Z","v":503351,"vw":175.500267},{"c":176.53,"h":181.54,"l":173.01,"n":17936,"o":178.5,"t":"2026-07-27T04:00:00Z","v":749664,"vw":175.903264},{"c":169.67,"h":173.91,"l":165.46,"n":25044,"o":173.91,"t":"2026-07-28T04:00:00Z","v":857279,"vw":169.023063},{"c":157.44,"h":168,"l":157.1,"n":34002,"o":168,"t":"2026-07-29T04:00:00Z","v":1319566,"vw":160.559363},{"c":165.59,"h":166.42,"l":159.77,"n":25378,"o":161.37,"t":"2026-07-30T04:00:00Z","v":928022,"vw":164.526652},{"c":168.7,"h":170.455,"l":164.71,"n":23199,"o":168.49,"t":"2026-07-31T04:00:00Z","v":887735,"vw":168.485351},{"c":173.79,"h":174.84,"l":166.9602,"n":33360,"o":167.66,"t":"2026-08-03T04:00:00Z","v":1163016,"vw":173.519013},{"c":172.4,"h":178.5,"l":170.91,"n":36873,"o":173.5,"t":"2026-08-04T04:00:00Z","v":1767920,"vw":173.804456},{"c":168.28,"h":173.43,"l":168.24,"n":27406,"o":172,"t":"2026-08-05T04:00:00Z","v":1021015,"vw":169.729381},{"c":166.7,"h":172.5367,"l":166.31,"n":21696,"o":168,"t":"2026-08-06T04:00:00Z","v":659724,"vw":168.102954},{"c":169.9,"h":171.325,"l":164.47,"n":18549,"o":169,"t":"2026-08-07T04:00:00Z","v":675793,"vw":169.492645},{"c":168.88,"h":172,"l":168.81,"n":18137,"o":170.96,"t":"2026-08-10T04:00:00Z","v":478041,"vw":169.57021},{"c":169.71,"h":173.125,"l":168.92,"n":19239,"o":170.77,"t":"2026-08-11T04:00:00Z","v":620275,"vw":170.062115},{"c":172.56,"h":174.49,"l":168.37,"n":23838,"o":173.5,"t":"2026-08-12T04:00:00Z","v":951939,"vw":171.578766},{"c":170.35,"h":173.7016,"l":167.23,"n":21815,"o":172.46,"t":"2026-08-13T04:00:00Z","v":675841,"vw":170.269002},{"c":173.22,"h":173.5,"l":169.505,"n":16970,"o":170,"t":"2026-08-14T04:00:00Z","v":538338,"vw":172.670868},{"c":171.54,"h":174.6,"l":170.1,"n":20792,"o":172.76,"t":"2026-08-17T04:00:00Z","v":1606852,"vw":171.132717},{"c":165.01,"h":169.075,"l":164.77,"n":23332,"o":168.11,"t":"2026-08-18T04:00:00Z","v":723983,"vw":166.104861},{"c":162.26,"h":165.36,"l":158.715,"n":29464,"o":165.24,"t":"2026-08-19T04:00:00Z","v":1071562,"vw":161.784875},{"c":156.44,"h":161.47,"l":154.585,"n":29913,"o":161.3,"t":"2026-08-20T04:00:00Z","v":1112582,"vw":156.853346},{"c":156.78,"h":159.62,"l":156.28,"n":24337,"o":158.97,"t":"2026-08-21T04:00:00Z","v":901389,"vw":157.326329},{"c":149.52,"h":156.75,"l":149.165,"n":37802,"o":155.49,"t":"2026-08-24T04:00:00Z","v":1715180,"vw":150.600516},{"c":149.73,"h":152.6,"l":147.74,"n":37442,"o":151.8,"t":"2026-08-25T04:00:00Z","v":1887678,"vw":149.258057},{"c":153.16,"h":156.31,"l":150.44,"n":26115,"o":150.93,"t":"2026-08-26T04:00:00Z","v":1387127,"vw":153.493505},{"c":155.85,"h":158.9,"l":154.535,"n":25884,"o":156.5,"t":"2026-08-27T04:00:00Z","v":1066654,"vw":155.954107},{"c":152.85,"h":156.26,"l":152.5,"n":24403,"o":156.26,"t":"2026-08-28T04:00:00Z","v":871343,"vw":153.363017},{"c":152.29,"h":152.64,"l":150.77,"n":21555,"o":151.88,"t":"2026-08-31T04:00:00Z","v":1009501,"vw":151.954243},{"c":161.54,"h":161.67,"l":151,"n":41912,"o":151,"t":"2026-09-01T04:00:00Z","v":1966145,"vw":159.1163},{"c":155.67,"h":160.99,"l":154,"n":25785,"o":160.99,"t":"2026-09-02T04:00:00Z","v":934209,"vw":155.927808},{"c":160.25,"h":161.795,"l":157.06,"n":30422,"o":158.5,"t":"2026-09-03T04:00:00Z","v":1226672,"vw":160.044622},{"c":157.59,"h":161.91,"l":157.0001,"n":20771,"o":158.39,"t":"2026-09-04T04:00:00Z","v":654686,"vw":158.078266},{"c":160.41,"h":162.91,"l":157.5,"n":29596,"o":158,"t":"2026-09-08T04:00:00Z","v":981019,"vw":160.505595},{"c":156.71,"h":160.71,"l":156.61,"n":21278,"o":160.28,"t":"2026-09-09T04:00:00Z","v":629388,"vw":157.798418},{"c":152.49,"h":158,"l":152.17,"n":22746,"o":154.5,"t":"2026-09-10T04:00:00Z","v":872552,"vw":153.514264},{"c":150.12,"h":154.29,"l":149.416,"n":25659,"o":154.29,"t":"2026-09-11T04:00:00Z","v":763398,"vw":150.669777},{"c":148.53,"h":149.06,"l":144.65,"n":30976,"o":146.23,"t":"2026-09-14T04:00:00Z","v":1187533,"vw":147.758938},{"c":146.7,"h":150.51,"l":146,"n":27675,"o":150.49,"t":"2026-09-15T04:00:00Z","v":915311,"vw":147.108052},{"c":145.66,"h":147.868,"l":144.33,"n":27001,"o":146.57,"t":"2026-09-16T04:00:00Z","v":1015798,"vw":145.82926},{"c":146.35,"h":149.005,"l":145.8852,"n":22722,"o":148.06,"t":"2026-09-17T04:00:00Z","v":842230,"vw":146.859619},{"c":147.52,"h":147.9399,"l":145.2,"n":28699,"o":146.47,"t":"2026-09-18T04:00:00Z","v":2803715,"vw":147.2171},{"c":147.47,"h":150,"l":146.38,"n":26348,"o":149.11,"t":"2026-09-21T04:00:00Z","v":1012702,"vw":147.606192},{"c":144.51,"h":147.84,"l":143.525,"n":34610,"o":147.79,"t":"2026-09-22T04:00:00Z","v":1218309,"vw":144.944257},{"c":141.81,"h":145.08,"l":141.43,"n":24060,"o":143.94,"t":"2026-09-23T04:00:00Z","v":774466,"vw":142.73108},{"c":138.68,"h":142.02,"l":138.62,"n":26082,"o":140.58,"t":"2026-09-24T04:00:00Z","v":940742,"vw":139.668494},{"c":138.47,"h":140.645,"l":136.5,"n":29008,"o":139,"t":"2026-09-25T04:00:00Z","v":1023579,"vw":138.315656},{"c":134.35,"h":137.485,"l":133.9,"n":34801,"o":137,"t":"2026-09-28T04:00:00Z","v":1295474,"vw":134.960418},{"c":138.01,"h":143,"l":133.21,"n":43813,"o":137.237,"t":"2026-09-29T04:00:00Z","v":1881665,"vw":137.389369},{"c":137,"h":140.045,"l":134.12,"n":35213,"o":139.55,"t":"2026-09-30T04:00:00Z","v":1457611,"vw":137.486807},{"c":136.79,"h":137.8699,"l":134.5101,"n":31858,"o":137.18,"t":"2026-10-01T04:00:00Z","v":1334002,"vw":136.565381},{"c":134.86,"h":138.8099,"l":131.8601,"n":38166,"o":138.645,"t":"2026-10-02T04:00:00Z","v":1647125,"vw":135.019786},{"c":135.35,"h":138.75,"l":134.825,"n":30072,"o":135.83,"t":"2026-10-05T04:00:00Z","v":1516761,"vw":136.271845},{"c":145.7,"h":147,"l":138.5,"n":44580,"o":139.16,"t":"2026-10-06T04:00:00Z","v":1925823,"vw":145.316414},{"c":141.54,"h":144.91,"l":139.3997,"n":33211,"o":143.1,"t":"2026-10-07T04:00:00Z","v":1432914,"vw":141.360809},{"c":142.22,"h":146.59,"l":140,"n":37636,"o":140,"t":"2026-10-08T04:00:00Z","v":1625810,"vw":142.47461},{"c":143.83,"h":144.51,"l":141.475,"n":22115,"o":143.69,"t":"2026-10-09T04:00:00Z","v":787408,"vw":143.458739},{"c":139.92,"h":143.93,"l":139.59,"n":23113,"o":143.43,"t":"2026-10-12T04:00:00Z","v":919067,"vw":141.023266},{"c":138.86,"h":139.795,"l":136.44,"n":23347,"o":138.28,"t":"2026-10-13T04:00:00Z","v":690630,"vw":138.400351},{"c":134.44,"h":139.7621,"l":133.8,"n":27686,"o":138,"t":"2026-10-14T04:00:00Z","v":1041953,"vw":135.12915},{"c":137.2,"h":138,"l":131.6,"n":27941,"o":133.88,"t":"2026-10-15T04:00:00Z","v":1401631,"vw":136.091091}],"volatilityBars":[{"c":141.08,"h":141.5,"l":140.41,"n":47,"o":141.5,"t":"2026-10-08T08:00:00Z","v":1054,"vw":140.976389},{"c":140.44,"h":140.44,"l":140.44,"n":2,"o":140.44,"t":"2026-10-08T10:00:00Z","v":111,"vw":140.44},{"c":139.98,"h":139.98,"l":139.98,"n":5,"o":139.98,"t":"2026-10-08T11:30:00Z","v":202,"vw":139.98},{"c":139.3,"h":139.3,"l":139.3,"n":1,"o":139.3,"t":"2026-10-08T12:00:00Z","v":102,"vw":139.3},{"c":139.7,"h":139.7,"l":139.7,"n":7,"o":139.7,"t":"2026-10-08T12:45:00Z","v":180,"vw":139.7},{"c":144.48,"h":145.57,"l":140,"n":2621,"o":140,"t":"2026-10-08T13:30:00Z","v":124791,"vw":142.919024},{"c":145.02,"h":146.59,"l":143.58,"n":1575,"o":144.575,"t":"2026-10-08T13:45:00Z","v":54487,"vw":145.172964},{"c":145.24,"h":146.39,"l":145,"n":2112,"o":145.32,"t":"2026-10-08T14:00:00Z","v":78400,"vw":145.573425},{"c":144.06,"h":145.26,"l":143.71,"n":1932,"o":145.185,"t":"2026-10-08T14:15:00Z","v":86456,"vw":144.528327},{"c":143.68,"h":144.11,"l":143.44,"n":1317,"o":144.11,"t":"2026-10-08T14:30:00Z","v":49694,"vw":143.81987},{"c":143.014,"h":143.7,"l":142.43,"n":1300,"o":143.7,"t":"2026-10-08T14:45:00Z","v":45566,"vw":143.005676},{"c":141.245,"h":142.905,"l":141.22,"n":1089,"o":142.905,"t":"2026-10-08T15:00:00Z","v":37234,"vw":142.081627},{"c":141.285,"h":141.41,"l":140.5,"n":1107,"o":141.005,"t":"2026-10-08T15:15:00Z","v":33761,"vw":140.955116},{"c":141.695,"h":141.73,"l":141.04,"n":835,"o":141.285,"t":"2026-10-08T15:30:00Z","v":20882,"vw":141.484521},{"c":142.35,"h":142.35,"l":141.644,"n":865,"o":141.695,"t":"2026-10-08T15:45:00Z","v":31722,"vw":142.075693},{"c":141.785,"h":142.955,"l":141.785,"n":1225,"o":142.35,"t":"2026-10-08T16:00:00Z","v":50720,"vw":142.368917},{"c":142.105,"h":143.24,"l":141.53,"n":1023,"o":141.53,"t":"2026-10-08T16:15:00Z","v":31639,"vw":142.147985},{"c":142.33,"h":142.83,"l":141.91,"n":919,"o":142.105,"t":"2026-10-08T16:30:00Z","v":44040,"vw":142.38274},{"c":140.92,"h":142.59,"l":140.775,"n":1021,"o":142.59,"t":"2026-10-08T16:45:00Z","v":35710,"vw":141.395438},{"c":141.54,"h":141.62,"l":140.53,"n":1263,"o":141.18,"t":"2026-10-08T17:00:00Z","v":49406,"vw":141.184888},{"c":140.775,"h":141.48,"l":140.16,"n":1295,"o":141.41,"t":"2026-10-08T17:15:00Z","v":63217,"vw":140.866621},{"c":141.52,"h":141.53,"l":140.16,"n":1379,"o":141,"t":"2026-10-08T17:30:00Z","v":66095,"vw":141.025183},{"c":141.645,"h":142.104,"l":141.13,"n":872,"o":141.48,"t":"2026-10-08T17:45:00Z","v":32215,"vw":141.618066},{"c":141.99,"h":141.99,"l":141.5,"n":1034,"o":141.645,"t":"2026-10-08T18:00:00Z","v":27961,"vw":141.784509},{"c":142.69,"h":143.2051,"l":141.955,"n":1193,"o":141.955,"t":"2026-10-08T18:15:00Z","v":49767,"vw":142.556994},{"c":142.59,"h":143.03,"l":142.4645,"n":1020,"o":142.68,"t":"2026-10-08T18:30:00Z","v":31951,"vw":142.745767},{"c":141.595,"h":142.76,"l":141.53,"n":1184,"o":142.76,"t":"2026-10-08T18:45:00Z","v":38719,"vw":142.136901},{"c":141.3475,"h":141.74,"l":140.925,"n":1026,"o":141.595,"t":"2026-10-08T19:00:00Z","v":41966,"vw":141.369799},{"c":141.57,"h":141.92,"l":141.2801,"n":1211,"o":141.5,"t":"2026-10-08T19:15:00Z","v":53279,"vw":141.485705},{"c":141.72,"h":142.02,"l":141.44,"n":1633,"o":141.44,"t":"2026-10-08T19:30:00Z","v":59364,"vw":141.736721},{"c":142.27,"h":142.36,"l":141.74,"n":4865,"o":141.77,"t":"2026-10-08T19:45:00Z","v":169090,"vw":142.098512},{"c":142.22,"h":142.22,"l":142.22,"n":48,"o":142.22,"t":"2026-10-08T20:00:00Z","v":205995,"vw":142.22},{"c":143.22,"h":143.22,"l":143.22,"n":1,"o":143.22,"t":"2026-10-08T20:30:00Z","v":120,"vw":143.22},{"c":143.5475,"h":143.5475,"l":143.5475,"n":1,"o":143.5475,"t":"2026-10-08T22:45:00Z","v":100,"vw":143.5475},{"c":143,"h":143,"l":143,"n":2,"o":143,"t":"2026-10-08T23:15:00Z","v":119,"vw":143},{"c":144.42,"h":144.42,"l":144.42,"n":9,"o":144.42,"t":"2026-10-09T08:00:00Z","v":175,"vw":144.42},{"c":144.51,"h":144.51,"l":144.51,"n":1,"o":144.51,"t":"2026-10-09T08:15:00Z","v":130,"vw":144.51},{"c":144.8,"h":144.8,"l":144.8,"n":2,"o":144.8,"t":"2026-10-09T11:00:00Z","v":410,"vw":144.8},{"c":143.7,"h":144,"l":143.7,"n":3,"o":144,"t":"2026-10-09T11:15:00Z","v":1505,"vw":143.8},{"c":143.79,"h":143.79,"l":143.79,"n":11,"o":143.79,"t":"2026-10-09T11:30:00Z","v":269,"vw":143.79},{"c":143.8,"h":143.8,"l":143.8,"n":3,"o":143.8,"t":"2026-10-09T12:00:00Z","v":1000,"vw":143.8},{"c":143.5,"h":143.5,"l":143.5,"n":9,"o":143.5,"t":"2026-10-09T13:15:00Z","v":2015,"vw":143.5},{"c":142.01,"h":144.4,"l":142.01,"n":924,"o":143.69,"t":"2026-10-09T13:30:00Z","v":45348,"vw":143.355},{"c":142.21,"h":142.48,"l":141.475,"n":667,"o":141.82,"t":"2026-10-09T13:45:00Z","v":27756,"vw":142.074008},{"c":142.11,"h":142.5449,"l":141.8,"n":478,"o":142.46,"t":"2026-10-09T14:00:00Z","v":13024,"vw":142.07701},{"c":142.905,"h":142.95,"l":141.7166,"n":749,"o":142.196,"t":"2026-10-09T14:15:00Z","v":23541,"vw":142.35383},{"c":142.445,"h":143.1199,"l":142.445,"n":484,"o":143.04,"t":"2026-10-09T14:30:00Z","v":12797,"vw":142.801463},{"c":143.37,"h":143.545,"l":142.475,"n":472,"o":142.475,"t":"2026-10-09T14:45:00Z","v":11875,"vw":142.879853},{"c":143.4,"h":143.98,"l":143.25,"n":612,"o":143.55,"t":"2026-10-09T15:00:00Z","v":14591,"vw":143.654254},{"c":143.22,"h":143.6899,"l":143.15,"n":211,"o":143.35,"t":"2026-10-09T15:15:00Z","v":4155,"vw":143.393666},{"c":143.075,"h":143.57,"l":143.045,"n":493,"o":143.16,"t":"2026-10-09T15:30:00Z","v":15855,"vw":143.323722},{"c":142.545,"h":143.14,"l":142.53,"n":434,"o":143.08,"t":"2026-10-09T15:45:00Z","v":12844,"vw":142.938107},{"c":142.06,"h":142.715,"l":141.99,"n":659,"o":142.55,"t":"2026-10-09T16:00:00Z","v":25154,"vw":142.362522},{"c":142.11,"h":142.13,"l":141.675,"n":502,"o":142.06,"t":"2026-10-09T16:15:00Z","v":14597,"vw":141.970386},{"c":142.065,"h":142.4399,"l":142.06,"n":408,"o":142.364,"t":"2026-10-09T16:30:00Z","v":12226,"vw":142.169712},{"c":142.04,"h":142.18,"l":141.9451,"n":465,"o":142.16,"t":"2026-10-09T16:45:00Z","v":13583,"vw":142.084401},{"c":142.342,"h":142.46,"l":142.12,"n":417,"o":142.12,"t":"2026-10-09T17:00:00Z","v":10431,"vw":142.32988},{"c":142.285,"h":142.46,"l":142.15,"n":375,"o":142.41,"t":"2026-10-09T17:15:00Z","v":10690,"vw":142.302002},{"c":142.68,"h":142.68,"l":142.31,"n":541,"o":142.31,"t":"2026-10-09T17:30:00Z","v":12966,"vw":142.482649},{"c":143.2125,"h":143.26,"l":142.76,"n":649,"o":142.77,"t":"2026-10-09T17:45:00Z","v":18863,"vw":142.952055},{"c":143.41,"h":143.565,"l":143.13,"n":556,"o":143.2,"t":"2026-10-09T18:00:00Z","v":11345,"vw":143.320476},{"c":143.45,"h":143.62,"l":143.38,"n":557,"o":143.4,"t":"2026-10-09T18:15:00Z","v":12033,"vw":143.453488},{"c":143.08,"h":143.5454,"l":143.08,"n":788,"o":143.455,"t":"2026-10-09T18:30:00Z","v":23149,"vw":143.388478},{"c":144.055,"h":144.1,"l":143.03,"n":898,"o":143.04,"t":"2026-10-09T18:45:00Z","v":25477,"vw":143.487747},{"c":144.21,"h":144.44,"l":144.12,"n":996,"o":144.12,"t":"2026-10-09T19:00:00Z","v":25073,"vw":144.263332},{"c":144.22,"h":144.47,"l":144.16,"n":1000,"o":144.16,"t":"2026-10-09T19:15:00Z","v":30908,"vw":144.330666},{"c":144.36,"h":144.51,"l":144.23,"n":1574,"o":144.245,"t":"2026-10-09T19:30:00Z","v":42496,"vw":144.351124},{"c":143.85,"h":144.45,"l":143.63,"n":4045,"o":144.315,"t":"2026-10-09T19:45:00Z","v":151756,"vw":144.032159},{"c":143.8,"h":143.94,"l":143.43,"n":68,"o":143.83,"t":"2026-10-09T20:00:00Z","v":136416,"vw":143.829724},{"c":143.8,"h":143.8,"l":143.8,"n":2,"o":143.8,"t":"2026-10-09T20:15:00Z","v":134,"vw":143.8},{"c":144.53,"h":144.53,"l":144.25,"n":33,"o":144.25,"t":"2026-10-12T08:00:00Z","v":1460,"vw":144.298258},{"c":146.1424,"h":146.1424,"l":146.1424,"n":2,"o":146.1424,"t":"2026-10-12T08:15:00Z","v":109,"vw":146.1424},{"c":144.24,"h":144.24,"l":144.24,"n":3,"o":144.24,"t":"2026-10-12T08:30:00Z","v":107,"vw":144.24},{"c":144,"h":144,"l":144,"n":1,"o":144,"t":"2026-10-12T09:15:00Z","v":160,"vw":144},{"c":143,"h":143,"l":143,"n":2,"o":143,"t":"2026-10-12T10:00:00Z","v":3322,"vw":143},{"c":143.5,"h":143.5,"l":143.5,"n":3,"o":143.5,"t":"2026-10-12T12:45:00Z","v":252,"vw":143.5},{"c":143,"h":143.15,"l":143,"n":21,"o":143.15,"t":"2026-10-12T13:15:00Z","v":601,"vw":143.0375},{"c":142.93,"h":143.49,"l":142.0101,"n":943,"o":143.43,"t":"2026-10-12T13:30:00Z","v":44521,"vw":142.916923},{"c":143.145,"h":143.27,"l":142.56,"n":519,"o":142.79,"t":"2026-10-12T13:45:00Z","v":19453,"vw":142.99728},{"c":143.22,"h":143.22,"l":141.75,"n":705,"o":143.01,"t":"2026-10-12T14:00:00Z","v":13642,"vw":142.342262},{"c":143.19,"h":143.38,"l":142.465,"n":810,"o":142.71,"t":"2026-10-12T14:15:00Z","v":25863,"vw":142.924267},{"c":143.48,"h":143.93,"l":142.7401,"n":778,"o":143.185,"t":"2026-10-12T14:30:00Z","v":34661,"vw":143.50582},{"c":143.27,"h":143.6299,"l":142.69,"n":773,"o":143.4675,"t":"2026-10-12T14:45:00Z","v":23696,"vw":143.138936},{"c":142.56,"h":143.15,"l":142.51,"n":388,"o":143.15,"t":"2026-10-12T15:00:00Z","v":10615,"vw":142.822614},{"c":142.86,"h":142.91,"l":142.51,"n":413,"o":142.51,"t":"2026-10-12T15:15:00Z","v":12551,"vw":142.707194},{"c":142.855,"h":142.9,"l":142.68,"n":439,"o":142.86,"t":"2026-10-12T15:30:00Z","v":9635,"vw":142.766683},{"c":142.33,"h":142.97,"l":142.27,"n":521,"o":142.8,"t":"2026-10-12T15:45:00Z","v":15398,"vw":142.638085},{"c":142.47,"h":142.69,"l":142.335,"n":579,"o":142.335,"t":"2026-10-12T16:00:00Z","v":14703,"vw":142.547293},{"c":142.17,"h":142.52,"l":142.15,"n":385,"o":142.46,"t":"2026-10-12T16:15:00Z","v":9928,"vw":142.388993},{"c":142.25,"h":142.39,"l":142.1317,"n":333,"o":142.18,"t":"2026-10-12T16:30:00Z","v":6618,"vw":142.260338},{"c":141.92,"h":142.17,"l":141.62,"n":667,"o":142.17,"t":"2026-10-12T16:45:00Z","v":17679,"vw":141.902979},{"c":141.99,"h":142.4197,"l":141.68,"n":511,"o":141.935,"t":"2026-10-12T17:00:00Z","v":19285,"vw":142.038176},{"c":141.88,"h":142.11,"l":141.75,"n":447,"o":142.11,"t":"2026-10-12T17:15:00Z","v":11131,"vw":141.973041},{"c":141.65,"h":142,"l":141.59,"n":662,"o":141.97,"t":"2026-10-12T17:30:00Z","v":17404,"vw":141.769063},{"c":141.84,"h":141.84,"l":141.54,"n":401,"o":141.54,"t":"2026-10-12T17:45:00Z","v":7261,"vw":141.703446},{"c":141.955,"h":142.21,"l":141.825,"n":658,"o":141.87,"t":"2026-10-12T18:00:00Z","v":16533,"vw":142.052002},{"c":141.65,"h":141.96,"l":141.52,"n":731,"o":141.95,"t":"2026-10-12T18:15:00Z","v":21560,"vw":141.72482},{"c":141.5025,"h":141.71,"l":141.32,"n":622,"o":141.705,"t":"2026-10-12T18:30:00Z","v":24904,"vw":141.531583},{"c":141.24,"h":141.4,"l":140.9235,"n":885,"o":141.4,"t":"2026-10-12T18:45:00Z","v":22860,"vw":141.1588},{"c":140.535,"h":141.22,"l":140.34,"n":1192,"o":141.18,"t":"2026-10-12T19:00:00Z","v":35012,"vw":140.772864},{"c":140.31,"h":140.7321,"l":140.1,"n":1418,"o":140.54,"t":"2026-10-12T19:15:00Z","v":47945,"vw":140.418043},{"c":140.51,"h":140.75,"l":140.37,"n":1432,"o":140.41,"t":"2026-10-12T19:30:00Z","v":47218,"vw":140.546166},{"c":139.86,"h":140.62,"l":139.59,"n":4353,"o":140.51,"t":"2026-10-12T19:45:00Z","v":162214,"vw":139.9231},{"c":139.92,"h":139.92,"l":139.92,"n":45,"o":139.92,"t":"2026-10-12T20:00:00Z","v":203449,"vw":139.92},{"c":139.92,"h":139.92,"l":139.92,"n":6,"o":139.92,"t":"2026-10-12T20:30:00Z","v":2053,"vw":139.92},{"c":140.15,"h":140.15,"l":140.15,"n":1,"o":140.15,"t":"2026-10-12T23:00:00Z","v":100,"vw":140.15},{"c":139.9137,"h":139.9137,"l":139.8704,"n":5,"o":139.8704,"t":"2026-10-12T23:15:00Z","v":214,"vw":139.89205},{"c":139.76,"h":139.76,"l":139.76,"n":4,"o":139.76,"t":"2026-10-13T09:15:00Z","v":140,"vw":139.76},{"c":138.75,"h":138.75,"l":138.75,"n":22,"o":138.75,"t":"2026-10-13T12:00:00Z","v":298,"vw":138.75},{"c":138.17,"h":138.17,"l":138.17,"n":22,"o":138.17,"t":"2026-10-13T12:15:00Z","v":460,"vw":138.17},{"c":140.2223,"h":140.2223,"l":140.2223,"n":1,"o":140.2223,"t":"2026-10-13T13:00:00Z","v":100,"vw":140.2223},{"c":139.46,"h":139.48,"l":137.195,"n":1133,"o":138.28,"t":"2026-10-13T13:30:00Z","v":34116,"vw":138.41083},{"c":138.695,"h":139.795,"l":138.3001,"n":820,"o":139.795,"t":"2026-10-13T13:45:00Z","v":20237,"vw":139.243233},{"c":138.23,"h":139.075,"l":137.53,"n":1101,"o":138.69,"t":"2026-10-13T14:00:00Z","v":41124,"vw":138.019262},{"c":137.27,"h":138.0075,"l":137.1909,"n":679,"o":137.97,"t":"2026-10-13T14:15:00Z","v":22949,"vw":137.67593},{"c":137.245,"h":137.315,"l":136.7,"n":1156,"o":137.31,"t":"2026-10-13T14:30:00Z","v":32123,"vw":136.91977},{"c":137.325,"h":137.52,"l":136.9,"n":732,"o":137.235,"t":"2026-10-13T14:45:00Z","v":17633,"vw":137.080862},{"c":137.385,"h":137.59,"l":137.1,"n":701,"o":137.18,"t":"2026-10-13T15:00:00Z","v":13521,"vw":137.350669},{"c":136.725,"h":137.3997,"l":136.725,"n":660,"o":137.39,"t":"2026-10-13T15:15:00Z","v":15825,"vw":137.017948},{"c":136.72,"h":136.995,"l":136.54,"n":746,"o":136.83,"t":"2026-10-13T15:30:00Z","v":15368,"vw":136.75924},{"c":137.04,"h":137.04,"l":136.44,"n":793,"o":136.61,"t":"2026-10-13T15:45:00Z","v":19233,"vw":136.797859},{"c":137.5751,"h":137.5751,"l":137.23,"n":542,"o":137.24,"t":"2026-10-13T16:00:00Z","v":10179,"vw":137.369384},{"c":137.665,"h":137.76,"l":137.48,"n":468,"o":137.585,"t":"2026-10-13T16:15:00Z","v":10337,"vw":137.590806},{"c":138.1,"h":138.33,"l":137.76,"n":601,"o":137.76,"t":"2026-10-13T16:30:00Z","v":15046,"vw":138.050867},{"c":138.08,"h":138.325,"l":138.02,"n":714,"o":138.165,"t":"2026-10-13T16:45:00Z","v":18130,"vw":138.178499},{"c":138.0485,"h":138.17,"l":137.84,"n":383,"o":138.125,"t":"2026-10-13T17:00:00Z","v":8931,"vw":138.058043},{"c":137.865,"h":138.02,"l":137.7718,"n":541,"o":137.9,"t":"2026-10-13T17:15:00Z","v":9260,"vw":137.889449},{"c":138.554,"h":138.79,"l":137.97,"n":885,"o":137.97,"t":"2026-10-13T17:30:00Z","v":31713,"vw":138.511419},{"c":138.36,"h":138.69,"l":138.26,"n":610,"o":138.625,"t":"2026-10-13T17:45:00Z","v":13454,"vw":138.467874},{"c":139.255,"h":139.35,"l":138.39,"n":632,"o":138.44,"t":"2026-10-13T18:00:00Z","v":13836,"vw":138.825976},{"c":139.41,"h":139.56,"l":139.15,"n":499,"o":139.275,"t":"2026-10-13T18:15:00Z","v":11166,"vw":139.369107},{"c":139.06,"h":139.44,"l":138.94,"n":658,"o":139.44,"t":"2026-10-13T18:30:00Z","v":18030,"vw":139.141015},{"c":138.73,"h":138.94,"l":138.73,"n":581,"o":138.835,"t":"2026-10-13T18:45:00Z","v":14718,"vw":138.825988},{"c":138.815,"h":139.1443,"l":138.34,"n":741,"o":138.665,"t":"2026-10-13T19:00:00Z","v":19737,"vw":138.76802},{"c":138.91,"h":139.25,"l":138.775,"n":869,"o":139.0204,"t":"2026-10-13T19:15:00Z","v":22703,"vw":138.991584},{"c":138.985,"h":139.3499,"l":138.9,"n":984,"o":138.9,"t":"2026-10-13T19:30:00Z","v":30900,"vw":139.148785},{"c":138.83,"h":139.23,"l":138.78,"n":2726,"o":138.99,"t":"2026-10-13T19:45:00Z","v":83353,"vw":139.023684},{"c":138.86,"h":138.86,"l":138.86,"n":44,"o":138.86,"t":"2026-10-13T20:00:00Z","v":104429,"vw":138.86},{"c":136.96,"h":136.96,"l":136.42,"n":2,"o":136.42,"t":"2026-10-14T13:00:00Z","v":300,"vw":136.78},{"c":136.96,"h":136.96,"l":136.2434,"n":4,"o":136.2434,"t":"2026-10-14T13:15:00Z","v":604,"vw":136.721133},{"c":139.6,"h":139.68,"l":137.74,"n":661,"o":138,"t":"2026-10-14T13:30:00Z","v":22056,"vw":138.34258},{"c":138.4,"h":139.7621,"l":138.2,"n":761,"o":139.45,"t":"2026-10-14T13:45:00Z","v":16800,"vw":139.188765},{"c":138.2487,"h":138.48,"l":137.711,"n":684,"o":138,"t":"2026-10-14T14:00:00Z","v":15011,"vw":138.146423},{"c":137.55,"h":138.45,"l":137.55,"n":604,"o":138.045,"t":"2026-10-14T14:15:00Z","v":14312,"vw":138.131107},{"c":138.11,"h":138.25,"l":137.47,"n":685,"o":137.47,"t":"2026-10-14T14:30:00Z","v":18690,"vw":137.88515},{"c":137.485,"h":138.12,"l":137.16,"n":696,"o":138.11,"t":"2026-10-14T14:45:00Z","v":13502,"vw":137.663894},{"c":137.25,"h":137.5153,"l":137.16,"n":469,"o":137.31,"t":"2026-10-14T15:00:00Z","v":9841,"vw":137.341134},{"c":137.13,"h":137.56,"l":137.02,"n":471,"o":137.21,"t":"2026-10-14T15:15:00Z","v":11933,"vw":137.285329},{"c":136.34,"h":137.36,"l":136.25,"n":716,"o":137.15,"t":"2026-10-14T15:30:00Z","v":18749,"vw":136.769774},{"c":136.87,"h":136.87,"l":136.25,"n":578,"o":136.33,"t":"2026-10-14T15:45:00Z","v":14311,"vw":136.591387},{"c":136.43,"h":136.9899,"l":136.41,"n":570,"o":136.69,"t":"2026-10-14T16:00:00Z","v":17567,"vw":136.791809},{"c":136.6,"h":137.2,"l":136.37,"n":802,"o":136.58,"t":"2026-10-14T16:15:00Z","v":21107,"vw":136.740456},{"c":136.68,"h":136.9,"l":136.53,"n":802,"o":136.6,"t":"2026-10-14T16:30:00Z","v":18887,"vw":136.716803},{"c":136.94,"h":137.09,"l":136.57,"n":617,"o":136.76,"t":"2026-10-14T16:45:00Z","v":15799,"vw":136.829727},{"c":136.33,"h":136.92,"l":136.301,"n":576,"o":136.92,"t":"2026-10-14T17:00:00Z","v":20237,"vw":136.613677},{"c":135.435,"h":136.67,"l":135.2,"n":1130,"o":136.42,"t":"2026-10-14T17:15:00Z","v":41870,"vw":135.876854},{"c":135.685,"h":135.91,"l":135.415,"n":743,"o":135.4725,"t":"2026-10-14T17:30:00Z","v":18064,"vw":135.633153},{"c":134.86,"h":135.64,"l":134.76,"n":1233,"o":135.64,"t":"2026-10-14T17:45:00Z","v":40299,"vw":135.262842},{"c":135.035,"h":135.07,"l":134.31,"n":1066,"o":134.82,"t":"2026-10-14T18:00:00Z","v":36161,"vw":134.691922},{"c":134.38,"h":134.88,"l":134,"n":1049,"o":134.88,"t":"2026-10-14T18:15:00Z","v":27736,"vw":134.276836},{"c":134.18,"h":134.29,"l":133.89,"n":1068,"o":134.27,"t":"2026-10-14T18:30:00Z","v":27505,"vw":134.155407},{"c":134.515,"h":134.77,"l":134.02,"n":899,"o":134.105,"t":"2026-10-14T18:45:00Z","v":27807,"vw":134.297802},{"c":134.47,"h":135,"l":134.24,"n":1052,"o":134.505,"t":"2026-10-14T19:00:00Z","v":36517,"vw":134.524684},{"c":134.13,"h":134.53,"l":134,"n":1614,"o":134.5164,"t":"2026-10-14T19:15:00Z","v":56861,"vw":134.25219},{"c":134.23,"h":134.6,"l":133.95,"n":1884,"o":133.99,"t":"2026-10-14T19:30:00Z","v":134192,"vw":134.313326},{"c":134.39,"h":134.48,"l":133.8,"n":4390,"o":134.23,"t":"2026-10-14T19:45:00Z","v":165286,"vw":134.276149},{"c":134.44,"h":134.44,"l":134.44,"n":82,"o":134.44,"t":"2026-10-14T20:00:00Z","v":158475,"vw":134.44},{"c":134.66,"h":134.66,"l":134.66,"n":14,"o":134.66,"t":"2026-10-14T21:45:00Z","v":243,"vw":134.66},{"c":134.87,"h":134.87,"l":134.87,"n":1,"o":134.87,"t":"2026-10-14T22:00:00Z","v":175,"vw":134.87},{"c":133.98,"h":134.44,"l":133.98,"n":41,"o":134.42,"t":"2026-10-14T22:30:00Z","v":1715,"vw":134.173016},{"c":133.14,"h":133.14,"l":133.14,"n":12,"o":133.14,"t":"2026-10-15T08:00:00Z","v":282,"vw":133.14},{"c":133.2,"h":133.2,"l":133.16,"n":8,"o":133.16,"t":"2026-10-15T08:30:00Z","v":450,"vw":133.180952},{"c":133.14,"h":133.14,"l":132.99,"n":4,"o":132.99,"t":"2026-10-15T08:45:00Z","v":420,"vw":133.040602},{"c":133,"h":133.15,"l":133,"n":7,"o":133.15,"t":"2026-10-15T09:30:00Z","v":468,"vw":133.040761},{"c":132.6,"h":132.6,"l":132.6,"n":1,"o":132.6,"t":"2026-10-15T11:45:00Z","v":148,"vw":132.6},{"c":132.37,"h":132.63,"l":132.37,"n":18,"o":132.63,"t":"2026-10-15T12:00:00Z","v":438,"vw":132.5},{"c":132.5,"h":132.93,"l":132.5,"n":17,"o":132.93,"t":"2026-10-15T12:45:00Z","v":420,"vw":132.6775},{"c":132.5,"h":132.5,"l":132.5,"n":21,"o":132.5,"t":"2026-10-15T13:00:00Z","v":177,"vw":132.5},{"c":133.21,"h":133.21,"l":133.21,"n":8,"o":133.21,"t":"2026-10-15T13:15:00Z","v":396,"vw":133.21},{"c":132.7,"h":133.89,"l":132,"n":1343,"o":133.88,"t":"2026-10-15T13:30:00Z","v":47526,"vw":133.230994},{"c":132.28,"h":133.49,"l":131.6,"n":1539,"o":132.7056,"t":"2026-10-15T13:45:00Z","v":47146,"vw":132.547858},{"c":133.25,"h":133.64,"l":131.96,"n":1223,"o":132.275,"t":"2026-10-15T14:00:00Z","v":36451,"vw":132.926597},{"c":133.56,"h":134.06,"l":132.93,"n":1430,"o":133.51,"t":"2026-10-15T14:15:00Z","v":75724,"vw":133.314141},{"c":134.8099,"h":134.87,"l":133.35,"n":1280,"o":133.73,"t":"2026-10-15T14:30:00Z","v":41746,"vw":134.210151},{"c":134.66,"h":135.36,"l":134.4,"n":1074,"o":134.8,"t":"2026-10-15T14:45:00Z","v":31163,"vw":134.643309},{"c":135.4813,"h":135.5547,"l":134.39,"n":1119,"o":134.595,"t":"2026-10-15T15:00:00Z","v":31352,"vw":135.032559},{"c":135.53,"h":136.05,"l":135.3,"n":883,"o":135.61,"t":"2026-10-15T15:15:00Z","v":29536,"vw":135.606419},{"c":135.73,"h":135.93,"l":135.395,"n":698,"o":135.7,"t":"2026-10-15T15:30:00Z","v":59236,"vw":135.62868},{"c":135.89,"h":136.08,"l":135.605,"n":751,"o":135.645,"t":"2026-10-15T15:45:00Z","v":25375,"vw":135.906566},{"c":135.62,"h":135.895,"l":135.48,"n":724,"o":135.895,"t":"2026-10-15T16:00:00Z","v":19106,"vw":135.659048},{"c":135.59,"h":135.8999,"l":135.48,"n":478,"o":135.76,"t":"2026-10-15T16:15:00Z","v":12351,"vw":135.678221},{"c":135.915,"h":136,"l":135.5,"n":729,"o":135.7,"t":"2026-10-15T16:30:00Z","v":17745,"vw":135.722711},{"c":136.025,"h":136.15,"l":135.715,"n":490,"o":136.04,"t":"2026-10-15T16:45:00Z","v":11686,"vw":135.930788},{"c":136.16,"h":136.22,"l":136.005,"n":265,"o":136.1,"t":"2026-10-15T18:00:00Z","v":10353,"vw":136.129789},{"c":136.43,"h":136.555,"l":135.8901,"n":861,"o":136.115,"t":"2026-10-15T18:15:00Z","v":25937,"vw":136.22147},{"c":136.41,"h":136.59,"l":136.27,"n":666,"o":136.53,"t":"2026-10-15T18:30:00Z","v":19906,"vw":136.39275},{"c":136.72,"h":136.8,"l":136.39,"n":819,"o":136.39,"t":"2026-10-15T18:45:00Z","v":21843,"vw":136.621115},{"c":136.7,"h":137.15,"l":136.245,"n":1269,"o":136.72,"t":"2026-10-15T19:00:00Z","v":42303,"vw":136.797382},{"c":136.57,"h":137.1175,"l":136.55,"n":1267,"o":136.6,"t":"2026-10-15T19:15:00Z","v":45864,"vw":136.838711},{"c":137.51,"h":137.58,"l":136.55,"n":1520,"o":136.55,"t":"2026-10-15T19:30:00Z","v":75075,"vw":137.271148},{"c":137.16,"h":138,"l":137.09,"n":6263,"o":137.495,"t":"2026-10-15T19:45:00Z","v":263467,"vw":137.626602},{"c":137.2,"h":137.21,"l":137.2,"n":63,"o":137.21,"t":"2026-10-15T20:00:00Z","v":216329,"vw":137.200008},{"c":137.36,"h":137.36,"l":137.36,"n":3,"o":137.36,"t":"2026-10-15T20:30:00Z","v":102,"vw":137.36}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":175.26981062833954,"iv":3.436569333737464,"gamma":0.0071969114139459256,"theta":-2.1956478894584324,"vega":0.012462823449288353,"rho":0.00033754373677348455,"breakevenPct":28.38148706198276},{"delta":0.15,"premium":1.1435619930508036,"strike":161.5719003474598,"iv":2.549459401014811,"gamma":0.016172843026920708,"theta":-1.9057241880029663,"vega":0.0157200569382483,"rho":0.0005178760648730843,"breakevenPct":18.459130999206895},{"delta":0.2,"premium":1.2476232585957137,"strike":156.3688370702143,"iv":2.158296979158851,"gamma":0.02575488764174929,"theta":-1.7474453196954491,"vega":0.0183924985836298,"rho":0.0006968362949533708,"breakevenPct":14.746986261509907},{"delta":0.25,"premium":1.3516845241406235,"strike":151.16577379296882,"iv":1.7671345573028905,"gamma":0.035336932256577865,"theta":-1.589166451387932,"vega":0.0210649402290113,"rho":0.0008757965250336572,"breakevenPct":11.034841523812918},{"delta":0.3,"premium":1.4557457896855333,"strike":145.96271051572333,"iv":1.3759721354469303,"gamma":0.044918976871406446,"theta":-1.4308875830804149,"vega":0.023737381874392803,"rho":0.0010547567551139436,"breakevenPct":7.32269678611593},{"delta":0.35,"premium":1.559807055230443,"strike":140.75964723847784,"iv":0.9848097135909704,"gamma":0.05450102148623502,"theta":-1.2726087147728977,"vega":0.0264098235197743,"rho":0.00123371698519423,"breakevenPct":3.6105520484189455},{"delta":0.4,"premium":1.8340696950840076,"strike":139.33571873055382,"iv":0.9040117299315494,"gamma":0.05730827629122589,"theta":-1.2129645301804606,"vega":0.026667143746110768,"rho":0.00141141380402647,"breakevenPct":2.773579226585477},{"delta":0.45,"premium":2.137429993777225,"strike":138.55787181082763,"iv":0.8762737087741133,"gamma":0.058957311761045426,"theta":-1.1701829495955196,"vega":0.026511574362165526,"rho":0.0015888946298350391,"breakevenPct":2.4281463341619345},{"delta":0.5,"premium":2.440790292470442,"strike":137.78002489110142,"iv":0.848535687616677,"gamma":0.060606347230864964,"theta":-1.1274013690105789,"vega":0.02635600497822029,"rho":0.0017663754556436085,"breakevenPct":2.082713441738392},{"delta":0.55,"premium":2.7441505911636597,"strike":137.00217797137523,"iv":0.8207976664592408,"gamma":0.06225538270068451,"theta":-1.0846197884256379,"vega":0.026200435594275047,"rho":0.0019438562814521779,"breakevenPct":1.7372805493148493},{"delta":0.6,"premium":3.0475108898568766,"strike":136.22433105164905,"iv":0.7930596453018046,"gamma":0.06390441817050405,"theta":-1.041838207840697,"vega":0.02604486621032981,"rho":0.0021213371072607468,"breakevenPct":1.3918476568913072},{"delta":0.65,"premium":3.350871188550094,"strike":135.44648413192283,"iv":0.7653216241443683,"gamma":0.06555345364032358,"theta":-0.9990566272557561,"vega":0.025889296826384568,"rho":0.002298817933069316,"breakevenPct":1.0464147644677646},{"delta":0.7,"premium":4.093381037567084,"strike":134.3649373881932,"iv":0.7890025044722718,"gamma":0.06199105545617174,"theta":-0.9669681574239715,"vega":0.02468228980322004,"rho":0.0024643488296608083,"breakevenPct":0.7995911661038713},{"delta":0.75,"premium":5.427608825283244,"strike":132.8741800834824,"iv":0.8819661299940369,"gamma":0.0514066785927251,"theta":-0.9492877757901014,"vega":0.022058556946929042,"rho":0.0026137781784339857,"breakevenPct":0.6856354897827915},{"delta":0.8,"premium":6.761836612999405,"strike":131.3834227787716,"iv":0.974929755515802,"gamma":0.04082230172927847,"theta":-0.9316073941562314,"vega":0.019434824090638042,"rho":0.0027632075272071635,"breakevenPct":0.5716798134617118},{"delta":0.85,"premium":8.096064400715562,"strike":129.89266547406083,"iv":1.067893381037567,"gamma":0.03023792486583185,"theta":-0.9139270125223614,"vega":0.016811091234347052,"rho":0.002912636875980341,"breakevenPct":0.4577241371406324},{"delta":0.9,"premium":9.430292188431721,"strike":128.40190816935004,"iv":1.160857006559332,"gamma":0.019653548002385217,"theta":-0.8962466308884913,"vega":0.014187358378056056,"rho":0.0030620662247535183,"breakevenPct":0.3437684608195528}],"put":[{"delta":0.1,"premium":0.9430459668799342,"strike":115.46360220800439,"iv":2.738580427290319,"gamma":0.010331218323343,"theta":-1.7034880683921352,"vega":0.012366614352764226,"rho":-0.00039230154443355733,"breakevenPct":16.627434303200033},{"delta":0.15,"premium":0.8552024516281553,"strike":121.31983655812297,"iv":2.0819016421313505,"gamma":0.032234330336729386,"theta":-1.385715865636699,"vega":0.015733936189465596,"rho":-0.0005719571846480047,"breakevenPct":12.300062531672392},{"delta":0.2,"premium":0.7673589363763765,"strike":127.17607090824157,"iv":1.425222856972382,"gamma":0.05413744235011579,"theta":-1.0679436628812626,"vega":0.019101258026166967,"rho":-0.0007516128248624521,"breakevenPct":7.972690760144751},{"delta":0.25,"premium":0.6795154211245977,"strike":133.03230525836017,"iv":0.7685440718134133,"gamma":0.07604055436350218,"theta":-0.7501714601258265,"vega":0.02246857986286834,"rho":-0.0009312684650768995,"breakevenPct":3.6453189886171096},{"delta":0.3,"premium":0.8875387550679705,"strike":135.39589792511327,"iv":0.5613763653708562,"gamma":0.08223606010016694,"theta":-0.6641292153589315,"vega":0.023750441211543048,"rho":-0.0011211263525515594,"breakevenPct":2.0760343840671993},{"delta":0.35,"premium":1.245277844025757,"strike":135.99212974004294,"iv":0.5816720963510613,"gamma":0.08048313856427379,"theta":-0.6953479131886477,"vega":0.023977009301216313,"rho":-0.0013161468229771702,"breakevenPct":1.902408345939755},{"delta":0.4,"premium":1.603016932983544,"strike":136.58836155497258,"iv":0.6019678273312664,"gamma":0.07873021702838064,"theta":-0.726566611018364,"vega":0.024203577390889578,"rho":-0.0015111672934027811,"breakevenPct":1.7287823078123101},{"delta":0.45,"premium":1.960756021941331,"strike":137.18459336990222,"iv":0.6222635583114715,"gamma":0.07697729549248748,"theta":-0.7577853088480802,"vega":0.024430145480562843,"rho":-0.0017061877638283919,"breakevenPct":1.5551562696848658},{"delta":0.5,"premium":2.3184951108991174,"strike":137.78082518483185,"iv":0.6425592892916766,"gamma":0.07522437395659433,"theta":-0.7890040066777964,"vega":0.024656713570236105,"rho":-0.0019012082342540026,"breakevenPct":1.3815302315574212},{"delta":0.55,"premium":2.6762341998569044,"strike":138.37705699976152,"iv":0.6628550202718817,"gamma":0.07347145242070116,"theta":-0.8202227045075126,"vega":0.02488328165990937,"rho":-0.0020962287046796136,"breakevenPct":1.2079041934299766},{"delta":0.6,"premium":3.0339732888146904,"strike":138.97328881469116,"iv":0.6831507512520868,"gamma":0.07171853088480801,"theta":-0.8514414023372286,"vega":0.025109849749582636,"rho":-0.002291249175105224,"breakevenPct":1.0342781553025324},{"delta":0.65,"premium":3.391712377772478,"strike":139.5695206296208,"iv":0.7034464822322919,"gamma":0.06996560934891485,"theta":-0.882660100166945,"vega":0.0253364178392559,"rho":-0.002486269645530835,"breakevenPct":0.8606521171750876},{"delta":0.7,"premium":3.9871554575523684,"strike":140.38313120176406,"iv":0.7325363836824695,"gamma":0.06595678059536936,"theta":-0.8883115766262405,"vega":0.024726074972436608,"rho":-0.002687180445594857,"breakevenPct":0.7018231332180642},{"delta":0.75,"premium":5.199944873208378,"strike":141.76130099228226,"iv":0.7844658213891951,"gamma":0.0560890848952591,"theta":-0.8275618522601985,"vega":0.021942171995589857,"rho":-0.0029033891521298605,"breakevenPct":0.5814239086532844},{"delta":0.8,"premium":6.412734288864389,"strike":143.13947078280043,"iv":0.8363952590959206,"gamma":0.04622138919514884,"theta":-0.7668121278941565,"vega":0.01915826901874311,"rho":-0.003119597858664864,"breakevenPct":0.46102468408850455},{"delta":0.85,"premium":7.625523704520395,"strike":144.51764057331863,"iv":0.8883246968026459,"gamma":0.0363536934950386,"theta":-0.7060624035281147,"vega":0.016374366041896366,"rho":-0.003335806565199867,"breakevenPct":0.340625459523725},{"delta":0.9,"premium":11.388574423480083,"strike":148.40670859538784,"iv":1.1036802935010481,"gamma":0.02281614255765199,"theta":-0.6632696016771489,"vega":0.012538364779874214,"rho":-0.0036184009031072616,"breakevenPct":0.24888310140670697}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":175.26981062833954,"iv":3.436569333737464,"gamma":0.0071969114139459256,"theta":-2.1956478894584324,"vega":0.012462823449288353,"rho":0.00033754373677348455,"breakevenPct":28.38148706198276},{"delta":0.15,"premium":1.1435619930508036,"strike":161.5719003474598,"iv":2.549459401014811,"gamma":0.016172843026920708,"theta":-1.9057241880029663,"vega":0.0157200569382483,"rho":0.0005178760648730843,"breakevenPct":18.459130999206895},{"delta":0.2,"premium":1.2476232585957137,"strike":156.3688370702143,"iv":2.158296979158851,"gamma":0.02575488764174929,"theta":-1.7474453196954491,"vega":0.0183924985836298,"rho":0.0006968362949533708,"breakevenPct":14.746986261509907},{"delta":0.25,"premium":1.3516845241406235,"strike":151.16577379296882,"iv":1.7671345573028905,"gamma":0.035336932256577865,"theta":-1.589166451387932,"vega":0.0210649402290113,"rho":0.0008757965250336572,"breakevenPct":11.034841523812918},{"delta":0.3,"premium":1.4557457896855333,"strike":145.96271051572333,"iv":1.3759721354469303,"gamma":0.044918976871406446,"theta":-1.4308875830804149,"vega":0.023737381874392803,"rho":0.0010547567551139436,"breakevenPct":7.32269678611593},{"delta":0.35,"premium":1.559807055230443,"strike":140.75964723847784,"iv":0.9848097135909704,"gamma":0.05450102148623502,"theta":-1.2726087147728977,"vega":0.0264098235197743,"rho":0.00123371698519423,"breakevenPct":3.6105520484189455},{"delta":0.4,"premium":1.8340696950840076,"strike":139.33571873055382,"iv":0.9040117299315494,"gamma":0.05730827629122589,"theta":-1.2129645301804606,"vega":0.026667143746110768,"rho":0.00141141380402647,"breakevenPct":2.773579226585477},{"delta":0.45,"premium":2.137429993777225,"strike":138.55787181082763,"iv":0.8762737087741133,"gamma":0.058957311761045426,"theta":-1.1701829495955196,"vega":0.026511574362165526,"rho":0.0015888946298350391,"breakevenPct":2.4281463341619345},{"delta":0.5,"premium":2.440790292470442,"strike":137.78002489110142,"iv":0.848535687616677,"gamma":0.060606347230864964,"theta":-1.1274013690105789,"vega":0.02635600497822029,"rho":0.0017663754556436085,"breakevenPct":2.082713441738392},{"delta":0.55,"premium":2.7441505911636597,"strike":137.00217797137523,"iv":0.8207976664592408,"gamma":0.06225538270068451,"theta":-1.0846197884256379,"vega":0.026200435594275047,"rho":0.0019438562814521779,"breakevenPct":1.7372805493148493},{"delta":0.6,"premium":3.0475108898568766,"strike":136.22433105164905,"iv":0.7930596453018046,"gamma":0.06390441817050405,"theta":-1.041838207840697,"vega":0.02604486621032981,"rho":0.0021213371072607468,"breakevenPct":1.3918476568913072},{"delta":0.65,"premium":3.350871188550094,"strike":135.44648413192283,"iv":0.7653216241443683,"gamma":0.06555345364032358,"theta":-0.9990566272557561,"vega":0.025889296826384568,"rho":0.002298817933069316,"breakevenPct":1.0464147644677646},{"delta":0.7,"premium":4.093381037567084,"strike":134.3649373881932,"iv":0.7890025044722718,"gamma":0.06199105545617174,"theta":-0.9669681574239715,"vega":0.02468228980322004,"rho":0.0024643488296608083,"breakevenPct":0.7995911661038713},{"delta":0.75,"premium":5.427608825283244,"strike":132.8741800834824,"iv":0.8819661299940369,"gamma":0.0514066785927251,"theta":-0.9492877757901014,"vega":0.022058556946929042,"rho":0.0026137781784339857,"breakevenPct":0.6856354897827915},{"delta":0.8,"premium":6.761836612999405,"strike":131.3834227787716,"iv":0.974929755515802,"gamma":0.04082230172927847,"theta":-0.9316073941562314,"vega":0.019434824090638042,"rho":0.0027632075272071635,"breakevenPct":0.5716798134617118},{"delta":0.85,"premium":8.096064400715562,"strike":129.89266547406083,"iv":1.067893381037567,"gamma":0.03023792486583185,"theta":-0.9139270125223614,"vega":0.016811091234347052,"rho":0.002912636875980341,"breakevenPct":0.4577241371406324},{"delta":0.9,"premium":9.430292188431721,"strike":128.40190816935004,"iv":1.160857006559332,"gamma":0.019653548002385217,"theta":-0.8962466308884913,"vega":0.014187358378056056,"rho":0.0030620662247535183,"breakevenPct":0.3437684608195528}],"put":[{"delta":0.1,"premium":0.9430459668799342,"strike":115.46360220800439,"iv":2.738580427290319,"gamma":0.010331218323343,"theta":-1.7034880683921352,"vega":0.012366614352764226,"rho":-0.00039230154443355733,"breakevenPct":16.627434303200033},{"delta":0.15,"premium":0.8552024516281553,"strike":121.31983655812297,"iv":2.0819016421313505,"gamma":0.032234330336729386,"theta":-1.385715865636699,"vega":0.015733936189465596,"rho":-0.0005719571846480047,"breakevenPct":12.300062531672392},{"delta":0.2,"premium":0.7673589363763765,"strike":127.17607090824157,"iv":1.425222856972382,"gamma":0.05413744235011579,"theta":-1.0679436628812626,"vega":0.019101258026166967,"rho":-0.0007516128248624521,"breakevenPct":7.972690760144751},{"delta":0.25,"premium":0.6795154211245977,"strike":133.03230525836017,"iv":0.7685440718134133,"gamma":0.07604055436350218,"theta":-0.7501714601258265,"vega":0.02246857986286834,"rho":-0.0009312684650768995,"breakevenPct":3.6453189886171096},{"delta":0.3,"premium":0.8875387550679705,"strike":135.39589792511327,"iv":0.5613763653708562,"gamma":0.08223606010016694,"theta":-0.6641292153589315,"vega":0.023750441211543048,"rho":-0.0011211263525515594,"breakevenPct":2.0760343840671993},{"delta":0.35,"premium":1.245277844025757,"strike":135.99212974004294,"iv":0.5816720963510613,"gamma":0.08048313856427379,"theta":-0.6953479131886477,"vega":0.023977009301216313,"rho":-0.0013161468229771702,"breakevenPct":1.902408345939755},{"delta":0.4,"premium":1.603016932983544,"strike":136.58836155497258,"iv":0.6019678273312664,"gamma":0.07873021702838064,"theta":-0.726566611018364,"vega":0.024203577390889578,"rho":-0.0015111672934027811,"breakevenPct":1.7287823078123101},{"delta":0.45,"premium":1.960756021941331,"strike":137.18459336990222,"iv":0.6222635583114715,"gamma":0.07697729549248748,"theta":-0.7577853088480802,"vega":0.024430145480562843,"rho":-0.0017061877638283919,"breakevenPct":1.5551562696848658},{"delta":0.5,"premium":2.3184951108991174,"strike":137.78082518483185,"iv":0.6425592892916766,"gamma":0.07522437395659433,"theta":-0.7890040066777964,"vega":0.024656713570236105,"rho":-0.0019012082342540026,"breakevenPct":1.3815302315574212},{"delta":0.55,"premium":2.6762341998569044,"strike":138.37705699976152,"iv":0.6628550202718817,"gamma":0.07347145242070116,"theta":-0.8202227045075126,"vega":0.02488328165990937,"rho":-0.0020962287046796136,"breakevenPct":1.2079041934299766},{"delta":0.6,"premium":3.0339732888146904,"strike":138.97328881469116,"iv":0.6831507512520868,"gamma":0.07171853088480801,"theta":-0.8514414023372286,"vega":0.025109849749582636,"rho":-0.002291249175105224,"breakevenPct":1.0342781553025324},{"delta":0.65,"premium":3.391712377772478,"strike":139.5695206296208,"iv":0.7034464822322919,"gamma":0.06996560934891485,"theta":-0.882660100166945,"vega":0.0253364178392559,"rho":-0.002486269645530835,"breakevenPct":0.8606521171750876},{"delta":0.7,"premium":3.9871554575523684,"strike":140.38313120176406,"iv":0.7325363836824695,"gamma":0.06595678059536936,"theta":-0.8883115766262405,"vega":0.024726074972436608,"rho":-0.002687180445594857,"breakevenPct":0.7018231332180642},{"delta":0.75,"premium":5.199944873208378,"strike":141.76130099228226,"iv":0.7844658213891951,"gamma":0.0560890848952591,"theta":-0.8275618522601985,"vega":0.021942171995589857,"rho":-0.0029033891521298605,"breakevenPct":0.5814239086532844},{"delta":0.8,"premium":6.412734288864389,"strike":143.13947078280043,"iv":0.8363952590959206,"gamma":0.04622138919514884,"theta":-0.7668121278941565,"vega":0.01915826901874311,"rho":-0.003119597858664864,"breakevenPct":0.46102468408850455},{"delta":0.85,"premium":7.625523704520395,"strike":144.51764057331863,"iv":0.8883246968026459,"gamma":0.0363536934950386,"theta":-0.7060624035281147,"vega":0.016374366041896366,"rho":-0.003335806565199867,"breakevenPct":0.340625459523725},{"delta":0.9,"premium":11.388574423480083,"strike":148.40670859538784,"iv":1.1036802935010481,"gamma":0.02281614255765199,"theta":-0.6632696016771489,"vega":0.012538364779874214,"rho":-0.0036184009031072616,"breakevenPct":0.24888310140670697}]}},"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"}}