{"symbol":"KEX","url":"https://intraalpha.com/companies/KEX","capturedAt":"2026-10-22T18:35:31.352Z","state":"ready","quote":{"symbol":"KEX","last_price":132.4463,"prev_close":137.24,"regular_close":132.54,"change":-4.7937,"change_pct":-3.4929,"regular_change":-4.7,"regular_change_pct":-3.4247,"extended_change":-0.0937,"extended_change_pct":-0.0707,"bid":132.41,"ask":132.75,"bid_size":100,"ask_size":100,"volume":319785,"vwap":133.102492,"open":136.25,"high":137.23,"low":131.47,"close":132.54,"trade_count":9870,"last_trade_at":"2026-10-22T18:35:22.187992161Z","last_quote_at":"2026-10-22T18:35:22.818275417Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:35:17.834908877-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"KEX","fetched_at":"2026-10-22T18:35:29.063190+00:00","name":"Kirby Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"MARINE SHIPPING","country":"USA","description":"Kirby Corporation operates domestic tank barges in the United States. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7246273000,"ebitda":778377000,"pe_ratio":20.92,"peg_ratio":2.627,"book_value":64.83,"dividend_per_share":null,"dividend_yield":null,"eps":6.56,"revenue_ttm":3489434000,"gross_profit_ttm":1158379000,"profit_margin":0.102,"operating_margin_ttm":0.138,"return_on_assets_ttm":0.0513,"return_on_equity_ttm":0.104,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.078,"analyst_target_price":169,"analyst_number":0,"beta":0.84,"fifty_two_week_high":157.69,"fifty_two_week_low":85.67,"fifty_day_ma":137.33,"two_hundred_day_ma":136.28,"shares_outstanding":52800000,"forward_pe":15.65,"price_to_sales":2.077,"price_to_book":2.032,"ev_to_revenue":2.345,"ev_to_ebitda":10.39},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:35:29.063190+00:00"},"optionObservedAt":"2026-10-22T18:22:25.251Z","bars":[{"c":137.8,"h":137.83,"l":137.8,"n":11,"o":137.83,"t":"2026-10-15T08:10:00Z","v":303,"vw":137.815},{"c":134.88,"h":137.215,"l":134.58,"n":98,"o":136.23,"t":"2026-10-15T13:30:00Z","v":9730,"vw":135.720846},{"c":135.0458,"h":135.0458,"l":135.0458,"n":6,"o":135.0458,"t":"2026-10-15T13:35:00Z","v":226,"vw":135.0458},{"c":136.18,"h":136.2,"l":136.18,"n":408,"o":136.2,"t":"2026-10-15T13:40:00Z","v":2593,"vw":136.19},{"c":136.04,"h":136.21,"l":136.04,"n":52,"o":136.21,"t":"2026-10-15T13:45:00Z","v":1377,"vw":136.132},{"c":136.055,"h":136.055,"l":135.68,"n":331,"o":135.92,"t":"2026-10-15T13:50:00Z","v":6606,"vw":135.9145},{"c":135.37,"h":135.7,"l":135.37,"n":120,"o":135.63,"t":"2026-10-15T13:55:00Z","v":3062,"vw":135.537708},{"c":134.81,"h":135.24,"l":134.19,"n":408,"o":135.07,"t":"2026-10-15T14:00:00Z","v":16420,"vw":134.684065},{"c":134.9,"h":135.2355,"l":134.7,"n":80,"o":134.82,"t":"2026-10-15T14:05:00Z","v":3998,"vw":134.971675},{"c":135.54,"h":135.87,"l":135.1701,"n":351,"o":135.36,"t":"2026-10-15T14:10:00Z","v":12181,"vw":135.518749},{"c":135.58,"h":135.58,"l":135.58,"n":32,"o":135.58,"t":"2026-10-15T14:15:00Z","v":660,"vw":135.58},{"c":135.09,"h":135.49,"l":135.04,"n":159,"o":135.49,"t":"2026-10-15T14:20:00Z","v":3074,"vw":135.265428},{"c":135.4,"h":135.49,"l":134.94,"n":141,"o":135.28,"t":"2026-10-15T14:25:00Z","v":4827,"vw":135.352123},{"c":135.42,"h":135.42,"l":135.185,"n":140,"o":135.35,"t":"2026-10-15T14:30:00Z","v":4445,"vw":135.308889},{"c":135.45,"h":135.53,"l":135.395,"n":77,"o":135.395,"t":"2026-10-15T14:35:00Z","v":1752,"vw":135.4625},{"c":136.32,"h":136.325,"l":135.94,"n":135,"o":135.95,"t":"2026-10-15T14:40:00Z","v":3857,"vw":136.262381},{"c":136.29,"h":136.29,"l":136.15,"n":68,"o":136.15,"t":"2026-10-15T14:45:00Z","v":2014,"vw":136.188},{"c":136.78,"h":136.79,"l":136.48,"n":148,"o":136.48,"t":"2026-10-15T14:50:00Z","v":4107,"vw":136.680375},{"c":137.06,"h":137.145,"l":136.76,"n":139,"o":136.78,"t":"2026-10-15T14:55:00Z","v":4988,"vw":137.037191},{"c":136.895,"h":137.17,"l":136.83,"n":160,"o":137.17,"t":"2026-10-15T15:00:00Z","v":4057,"vw":137.027344},{"c":136.8,"h":136.8,"l":136.66,"n":102,"o":136.71,"t":"2026-10-15T15:05:00Z","v":2131,"vw":136.74},{"c":137.005,"h":137.005,"l":136.71,"n":120,"o":136.715,"t":"2026-10-15T15:10:00Z","v":3149,"vw":136.773652},{"c":136.87,"h":137.025,"l":136.85,"n":91,"o":136.99,"t":"2026-10-15T15:15:00Z","v":2154,"vw":136.91875},{"c":136.69,"h":136.93,"l":136.69,"n":77,"o":136.93,"t":"2026-10-15T15:20:00Z","v":1833,"vw":136.849327},{"c":136.41,"h":137.17,"l":136.41,"n":337,"o":136.76,"t":"2026-10-15T15:25:00Z","v":9851,"vw":136.687219},{"c":136.304707,"h":136.41,"l":135.97,"n":83,"o":136.41,"t":"2026-10-15T15:30:00Z","v":1676,"vw":136.227891},{"c":136.46,"h":136.55,"l":136.21,"n":104,"o":136.21,"t":"2026-10-15T15:35:00Z","v":2339,"vw":136.4395},{"c":136.63,"h":136.63,"l":136.56,"n":51,"o":136.58,"t":"2026-10-15T15:40:00Z","v":746,"vw":136.6},{"c":136.41,"h":136.55,"l":136.41,"n":52,"o":136.55,"t":"2026-10-15T15:45:00Z","v":961,"vw":136.458},{"c":136.545,"h":136.66,"l":136.395,"n":94,"o":136.525,"t":"2026-10-15T15:50:00Z","v":1929,"vw":136.536559},{"c":136.39,"h":136.39,"l":136.39,"n":34,"o":136.39,"t":"2026-10-15T15:55:00Z","v":634,"vw":136.39},{"c":135.88,"h":136.52,"l":135.68,"n":130,"o":136.52,"t":"2026-10-15T16:00:00Z","v":3736,"vw":135.9765},{"c":135.75,"h":135.765,"l":135.69,"n":80,"o":135.69,"t":"2026-10-15T16:05:00Z","v":1649,"vw":135.720331},{"c":135.605,"h":135.63,"l":135.42,"n":155,"o":135.57,"t":"2026-10-15T16:10:00Z","v":5906,"vw":135.52311},{"c":135.8225,"h":135.8809,"l":135.77,"n":45,"o":135.77,"t":"2026-10-15T16:15:00Z","v":1251,"vw":135.846213},{"c":135.61,"h":135.785,"l":135.6,"n":100,"o":135.71,"t":"2026-10-15T16:20:00Z","v":6283,"vw":135.623045},{"c":135.71,"h":135.71,"l":135.5,"n":127,"o":135.67,"t":"2026-10-15T16:25:00Z","v":2656,"vw":135.620743},{"c":135.6,"h":135.71,"l":135.6,"n":32,"o":135.71,"t":"2026-10-15T16:30:00Z","v":530,"vw":135.66},{"c":135.7,"h":135.71,"l":135.52,"n":86,"o":135.525,"t":"2026-10-15T16:35:00Z","v":1867,"vw":135.6105},{"c":135.745,"h":135.745,"l":135.56,"n":91,"o":135.68,"t":"2026-10-15T16:40:00Z","v":1534,"vw":135.689163},{"c":135.7,"h":135.78,"l":135.7,"n":82,"o":135.77,"t":"2026-10-15T16:45:00Z","v":3184,"vw":135.762854},{"c":135.7,"h":135.7,"l":135.7,"n":60,"o":135.7,"t":"2026-10-15T16:50:00Z","v":815,"vw":135.7},{"c":135.64,"h":135.7775,"l":135.64,"n":55,"o":135.7775,"t":"2026-10-15T16:55:00Z","v":866,"vw":135.6925},{"c":135.69,"h":135.71,"l":135.62,"n":92,"o":135.64,"t":"2026-10-15T17:00:00Z","v":1912,"vw":135.659355},{"c":135.69,"h":135.76,"l":135.51,"n":211,"o":135.685,"t":"2026-10-15T17:05:00Z","v":6893,"vw":135.634339},{"c":135.98,"h":135.98,"l":135.74,"n":144,"o":135.81,"t":"2026-10-15T17:10:00Z","v":3317,"vw":135.853371},{"c":136.33,"h":136.33,"l":135.93,"n":191,"o":135.93,"t":"2026-10-15T17:15:00Z","v":3981,"vw":136.196711},{"c":136.52,"h":136.52,"l":136.23,"n":109,"o":136.23,"t":"2026-10-15T17:20:00Z","v":4516,"vw":136.310128},{"c":136.45,"h":136.67,"l":136.44,"n":169,"o":136.59,"t":"2026-10-15T17:25:00Z","v":6701,"vw":136.549243},{"c":136.415,"h":136.44,"l":136.31,"n":131,"o":136.38,"t":"2026-10-15T17:30:00Z","v":3427,"vw":136.402078},{"c":136.3,"h":136.44,"l":136.3,"n":127,"o":136.35,"t":"2026-10-15T17:35:00Z","v":3245,"vw":136.401298},{"c":136.28,"h":136.28,"l":136.28,"n":15,"o":136.28,"t":"2026-10-15T17:40:00Z","v":122,"vw":136.28},{"c":136.22,"h":136.435,"l":136.19,"n":220,"o":136.25,"t":"2026-10-15T17:45:00Z","v":6381,"vw":136.260449},{"c":136.3,"h":136.3,"l":136.11,"n":129,"o":136.21,"t":"2026-10-15T17:50:00Z","v":3054,"vw":136.225871},{"c":136.425,"h":136.425,"l":136.225,"n":145,"o":136.295,"t":"2026-10-15T17:55:00Z","v":4749,"vw":136.269498},{"c":136.48,"h":136.5,"l":136.375,"n":204,"o":136.375,"t":"2026-10-15T18:00:00Z","v":4389,"vw":136.458158},{"c":136.235,"h":136.3,"l":136.22,"n":112,"o":136.3,"t":"2026-10-15T18:05:00Z","v":2588,"vw":136.246156},{"c":136.555,"h":136.58,"l":136.27,"n":199,"o":136.27,"t":"2026-10-15T18:10:00Z","v":5301,"vw":136.536651},{"c":136.5,"h":136.61,"l":136.5,"n":105,"o":136.6,"t":"2026-10-15T18:15:00Z","v":2360,"vw":136.575192},{"c":136.32,"h":136.53,"l":136.32,"n":162,"o":136.53,"t":"2026-10-15T18:20:00Z","v":3109,"vw":136.391822},{"c":136.055,"h":136.26,"l":136.055,"n":156,"o":136.23,"t":"2026-10-15T18:25:00Z","v":3675,"vw":136.200588},{"c":136.2,"h":136.22,"l":136.085,"n":125,"o":136.19,"t":"2026-10-15T18:30:00Z","v":2478,"vw":136.17494},{"c":136.46,"h":136.53,"l":136.44,"n":165,"o":136.44,"t":"2026-10-15T18:35:00Z","v":3328,"vw":136.495},{"c":136.57,"h":136.67,"l":136.43,"n":113,"o":136.43,"t":"2026-10-15T18:40:00Z","v":3511,"vw":136.545993},{"c":136.525,"h":136.525,"l":136.525,"n":34,"o":136.525,"t":"2026-10-15T18:45:00Z","v":525,"vw":136.525},{"c":136.625,"h":136.675,"l":136.56,"n":153,"o":136.63,"t":"2026-10-15T18:50:00Z","v":3964,"vw":136.638101},{"c":136.7,"h":136.935,"l":136.495,"n":299,"o":136.54,"t":"2026-10-15T18:55:00Z","v":11237,"vw":136.684012},{"c":136.78,"h":136.78,"l":136.61,"n":143,"o":136.7,"t":"2026-10-15T19:00:00Z","v":2820,"vw":136.697778},{"c":136.635,"h":136.78,"l":136.635,"n":102,"o":136.78,"t":"2026-10-15T19:05:00Z","v":2138,"vw":136.676159},{"c":136.79,"h":136.79,"l":136.59,"n":255,"o":136.63,"t":"2026-10-15T19:10:00Z","v":7697,"vw":136.672814},{"c":136.68,"h":136.93,"l":136.68,"n":195,"o":136.87,"t":"2026-10-15T19:15:00Z","v":5195,"vw":136.8705},{"c":136.795,"h":136.831,"l":136.77,"n":162,"o":136.78,"t":"2026-10-15T19:20:00Z","v":3677,"vw":136.806275},{"c":136.67,"h":136.92,"l":136.62,"n":305,"o":136.86,"t":"2026-10-15T19:25:00Z","v":7730,"vw":136.757997},{"c":137.14,"h":137.14,"l":136.63,"n":307,"o":136.63,"t":"2026-10-15T19:30:00Z","v":6416,"vw":136.82827},{"c":137.295,"h":137.345,"l":137.15,"n":315,"o":137.15,"t":"2026-10-15T19:35:00Z","v":10271,"vw":137.241324},{"c":137.3201,"h":137.42,"l":137.24,"n":355,"o":137.24,"t":"2026-10-15T19:40:00Z","v":8930,"vw":137.368714},{"c":137.23,"h":137.54,"l":137.13,"n":510,"o":137.41,"t":"2026-10-15T19:45:00Z","v":16591,"vw":137.365861},{"c":137.51,"h":137.59,"l":136.98,"n":556,"o":137.12,"t":"2026-10-15T19:50:00Z","v":17206,"vw":137.316185},{"c":137.14,"h":137.75,"l":137.06,"n":1642,"o":137.48,"t":"2026-10-15T19:55:00Z","v":65911,"vw":137.399034},{"c":137.15,"h":137.22,"l":137.15,"n":58,"o":137.22,"t":"2026-10-15T20:00:00Z","v":87606,"vw":137.150081},{"c":137.12,"h":137.15,"l":137.12,"n":6,"o":137.15,"t":"2026-10-16T10:05:00Z","v":204,"vw":137.135},{"c":137.5,"h":137.68,"l":135.68,"n":52,"o":135.68,"t":"2026-10-16T13:30:00Z","v":3145,"vw":137.011321},{"c":138.3075,"h":138.3075,"l":137.5,"n":65,"o":137.52,"t":"2026-10-16T13:35:00Z","v":8123,"vw":137.791741},{"c":138.165,"h":138.325,"l":137.79,"n":79,"o":138.32,"t":"2026-10-16T13:40:00Z","v":3088,"vw":138.17348},{"c":137.92,"h":138.155,"l":137.92,"n":86,"o":138.155,"t":"2026-10-16T13:45:00Z","v":2410,"vw":138.113333},{"c":137.81,"h":138,"l":137.755,"n":38,"o":137.755,"t":"2026-10-16T13:50:00Z","v":4795,"vw":137.952403},{"c":137.68,"h":138.19,"l":137.57,"n":241,"o":137.99,"t":"2026-10-16T13:55:00Z","v":15608,"vw":137.999206},{"c":137.12,"h":137.63,"l":137.07,"n":176,"o":137.43,"t":"2026-10-16T14:00:00Z","v":8795,"vw":137.389807},{"c":136.68,"h":137.095,"l":136.68,"n":51,"o":136.935,"t":"2026-10-16T14:05:00Z","v":1829,"vw":136.914444},{"c":136.625,"h":137.165,"l":136.625,"n":118,"o":136.83,"t":"2026-10-16T14:10:00Z","v":5381,"vw":136.920934},{"c":136.865,"h":137.035,"l":136.645,"n":54,"o":136.645,"t":"2026-10-16T14:15:00Z","v":974,"vw":136.796429},{"c":137.165,"h":137.2,"l":137.02,"n":97,"o":137.1,"t":"2026-10-16T14:20:00Z","v":3480,"vw":137.130773},{"c":136.945,"h":137.06,"l":136.86,"n":135,"o":137.06,"t":"2026-10-16T14:25:00Z","v":4702,"vw":136.912009},{"c":137.16,"h":137.16,"l":136.945,"n":109,"o":136.945,"t":"2026-10-16T14:30:00Z","v":3502,"vw":137.121187},{"c":137.335,"h":137.435,"l":137.1501,"n":92,"o":137.16,"t":"2026-10-16T14:35:00Z","v":3509,"vw":137.27667},{"c":137.095,"h":137.345,"l":137.095,"n":81,"o":137.345,"t":"2026-10-16T14:40:00Z","v":1464,"vw":137.210833},{"c":137.25,"h":137.255,"l":137.1841,"n":43,"o":137.21,"t":"2026-10-16T14:45:00Z","v":1939,"vw":137.209211},{"c":136.725,"h":137.19,"l":136.725,"n":137,"o":137.19,"t":"2026-10-16T14:50:00Z","v":3405,"vw":136.955556},{"c":136.725,"h":136.79,"l":136.655,"n":102,"o":136.69,"t":"2026-10-16T14:55:00Z","v":2505,"vw":136.697083},{"c":136.765,"h":136.82,"l":136.7,"n":145,"o":136.725,"t":"2026-10-16T15:00:00Z","v":5095,"vw":136.757925},{"c":136.77,"h":136.81,"l":136.65,"n":134,"o":136.76,"t":"2026-10-16T15:05:00Z","v":3780,"vw":136.741447},{"c":136.41,"h":136.77,"l":136.41,"n":109,"o":136.77,"t":"2026-10-16T15:10:00Z","v":1941,"vw":136.656667},{"c":136.51,"h":136.52,"l":136.425,"n":72,"o":136.425,"t":"2026-10-16T15:15:00Z","v":1913,"vw":136.496134},{"c":136.36,"h":136.54,"l":136.28,"n":119,"o":136.4257,"t":"2026-10-16T15:20:00Z","v":3166,"vw":136.392703},{"c":136.405,"h":136.5,"l":136.38,"n":111,"o":136.44,"t":"2026-10-16T15:25:00Z","v":2789,"vw":136.429539},{"c":136.14,"h":136.33,"l":136.14,"n":99,"o":136.325,"t":"2026-10-16T15:30:00Z","v":2630,"vw":136.180917},{"c":135.71,"h":136.19,"l":135.71,"n":153,"o":135.8,"t":"2026-10-16T15:35:00Z","v":4220,"vw":135.855879},{"c":135.11,"h":135.46,"l":135.11,"n":47,"o":135.46,"t":"2026-10-16T15:40:00Z","v":1246,"vw":135.356854},{"c":135.35,"h":135.5,"l":135.17,"n":138,"o":135.17,"t":"2026-10-16T15:45:00Z","v":3150,"vw":135.42051},{"c":135.3,"h":135.44,"l":135.25,"n":163,"o":135.25,"t":"2026-10-16T15:50:00Z","v":5280,"vw":135.393817},{"c":135.03,"h":135.265,"l":134.98,"n":158,"o":135.24,"t":"2026-10-16T15:55:00Z","v":4337,"vw":135.1768},{"c":135.28,"h":135.28,"l":134.955,"n":201,"o":135.01,"t":"2026-10-16T16:00:00Z","v":6969,"vw":135.090996},{"c":135.235,"h":135.465,"l":135.165,"n":215,"o":135.36,"t":"2026-10-16T16:05:00Z","v":6529,"vw":135.36175},{"c":135.52,"h":135.52,"l":135.255,"n":147,"o":135.305,"t":"2026-10-16T16:10:00Z","v":5906,"vw":135.379337},{"c":135.69,"h":135.69,"l":135.38,"n":219,"o":135.41,"t":"2026-10-16T16:15:00Z","v":6321,"vw":135.53997},{"c":135.88,"h":135.96,"l":135.77,"n":194,"o":135.77,"t":"2026-10-16T16:20:00Z","v":6398,"vw":135.886958},{"c":135.785,"h":135.81,"l":135.64,"n":107,"o":135.71,"t":"2026-10-16T16:25:00Z","v":1988,"vw":135.708616},{"c":135.74,"h":135.77,"l":135.63,"n":141,"o":135.67,"t":"2026-10-16T16:30:00Z","v":3992,"vw":135.692209},{"c":135.93,"h":136.03,"l":135.685,"n":159,"o":135.685,"t":"2026-10-16T16:35:00Z","v":5280,"vw":135.868171},{"c":135.685,"h":135.93,"l":135.685,"n":108,"o":135.93,"t":"2026-10-16T16:40:00Z","v":2819,"vw":135.798268},{"c":135.495,"h":135.67,"l":135.495,"n":135,"o":135.64,"t":"2026-10-16T16:45:00Z","v":2832,"vw":135.602913},{"c":135.53,"h":135.54,"l":135.385,"n":133,"o":135.45,"t":"2026-10-16T16:50:00Z","v":4316,"vw":135.476296},{"c":135.42,"h":135.46,"l":135.325,"n":148,"o":135.45,"t":"2026-10-16T16:55:00Z","v":4785,"vw":135.413583},{"c":135.55,"h":135.7,"l":135.5,"n":142,"o":135.5,"t":"2026-10-16T17:00:00Z","v":4207,"vw":135.562756},{"c":135.295,"h":135.51,"l":135.295,"n":119,"o":135.51,"t":"2026-10-16T17:05:00Z","v":2616,"vw":135.424493},{"c":135.325,"h":135.4,"l":135.275,"n":129,"o":135.275,"t":"2026-10-16T17:10:00Z","v":3299,"vw":135.371037},{"c":135.77,"h":135.78,"l":135.32,"n":223,"o":135.35,"t":"2026-10-16T17:15:00Z","v":9025,"vw":135.582062},{"c":135.61,"h":135.7,"l":135.59,"n":78,"o":135.7,"t":"2026-10-16T17:20:00Z","v":1260,"vw":135.650243},{"c":135.83,"h":135.83,"l":135.61,"n":124,"o":135.61,"t":"2026-10-16T17:25:00Z","v":2589,"vw":135.685198},{"c":136.11,"h":136.11,"l":135.725,"n":153,"o":135.755,"t":"2026-10-16T17:30:00Z","v":6714,"vw":135.871593},{"c":136.09,"h":136.15,"l":136.03,"n":73,"o":136.15,"t":"2026-10-16T17:35:00Z","v":4354,"vw":136.098218},{"c":136.43,"h":136.54,"l":136.08,"n":208,"o":136.08,"t":"2026-10-16T17:40:00Z","v":6033,"vw":136.285172},{"c":136.11,"h":136.365,"l":136.09,"n":80,"o":136.3475,"t":"2026-10-16T17:45:00Z","v":2379,"vw":136.235469},{"c":135.86,"h":135.94,"l":135.86,"n":102,"o":135.94,"t":"2026-10-16T17:50:00Z","v":2201,"vw":135.908},{"c":135.82,"h":135.86,"l":135.7,"n":117,"o":135.86,"t":"2026-10-16T17:55:00Z","v":3133,"vw":135.799401},{"c":135.94,"h":135.94,"l":135.66,"n":210,"o":135.705,"t":"2026-10-16T18:00:00Z","v":7362,"vw":135.784858},{"c":135.935,"h":136.02,"l":135.84,"n":101,"o":135.94,"t":"2026-10-16T18:05:00Z","v":3954,"vw":135.945008},{"c":135.7,"h":135.93,"l":135.7,"n":157,"o":135.93,"t":"2026-10-16T18:10:00Z","v":4426,"vw":135.846537},{"c":135.59,"h":135.84,"l":135.59,"n":135,"o":135.83,"t":"2026-10-16T18:15:00Z","v":3300,"vw":135.77},{"c":135.61,"h":135.75,"l":135.58,"n":167,"o":135.615,"t":"2026-10-16T18:20:00Z","v":4260,"vw":135.681626},{"c":135.42,"h":135.47,"l":135.375,"n":128,"o":135.47,"t":"2026-10-16T18:25:00Z","v":3321,"vw":135.41408},{"c":135.52,"h":135.55,"l":135.33,"n":203,"o":135.3401,"t":"2026-10-16T18:30:00Z","v":6667,"vw":135.476688},{"c":135.55,"h":135.585,"l":135.51,"n":97,"o":135.58,"t":"2026-10-16T18:35:00Z","v":2270,"vw":135.557002},{"c":135.575,"h":135.65,"l":135.555,"n":157,"o":135.64,"t":"2026-10-16T18:40:00Z","v":2802,"vw":135.594162},{"c":135.56,"h":135.68,"l":135.56,"n":194,"o":135.61,"t":"2026-10-16T18:45:00Z","v":7960,"vw":135.621752},{"c":135.46,"h":135.63,"l":135.405,"n":255,"o":135.57,"t":"2026-10-16T18:50:00Z","v":8391,"vw":135.539807},{"c":135.46,"h":135.46,"l":135.35,"n":287,"o":135.36,"t":"2026-10-16T18:55:00Z","v":6349,"vw":135.390038},{"c":135.42,"h":135.51,"l":135.315,"n":186,"o":135.41,"t":"2026-10-16T19:00:00Z","v":4240,"vw":135.388779},{"c":135.225,"h":135.42,"l":135.2,"n":180,"o":135.42,"t":"2026-10-16T19:05:00Z","v":3835,"vw":135.307845},{"c":135.625,"h":135.685,"l":135.205,"n":360,"o":135.205,"t":"2026-10-16T19:10:00Z","v":12584,"vw":135.423877},{"c":135.29,"h":135.68,"l":135.29,"n":279,"o":135.625,"t":"2026-10-16T19:15:00Z","v":7214,"vw":135.456046},{"c":135.52,"h":135.6,"l":135.35,"n":292,"o":135.35,"t":"2026-10-16T19:20:00Z","v":8136,"vw":135.523427},{"c":135.535,"h":135.58,"l":135.37,"n":392,"o":135.46,"t":"2026-10-16T19:25:00Z","v":9869,"vw":135.427879},{"c":135.735,"h":135.735,"l":135.53,"n":219,"o":135.59,"t":"2026-10-16T19:30:00Z","v":5633,"vw":135.608154},{"c":135.98,"h":135.995,"l":135.72,"n":304,"o":135.72,"t":"2026-10-16T19:35:00Z","v":10492,"vw":135.912493},{"c":135.96,"h":135.96,"l":135.77,"n":450,"o":135.92,"t":"2026-10-16T19:40:00Z","v":13414,"vw":135.871573},{"c":135.87,"h":136.01,"l":135.77,"n":422,"o":135.955,"t":"2026-10-16T19:45:00Z","v":14091,"vw":135.871459},{"c":136.48,"h":136.53,"l":135.94,"n":516,"o":135.94,"t":"2026-10-16T19:50:00Z","v":17275,"vw":136.377632},{"c":136.38,"h":136.54,"l":135.92,"n":1699,"o":136.35,"t":"2026-10-16T19:55:00Z","v":81183,"vw":136.337},{"c":136.43,"h":136.43,"l":136.43,"n":42,"o":136.43,"t":"2026-10-16T20:00:00Z","v":263332,"vw":136.43},{"c":136.38,"h":136.38,"l":136.38,"n":8,"o":136.38,"t":"2026-10-19T10:45:00Z","v":205,"vw":136.38},{"c":137.585,"h":137.585,"l":136.57,"n":88,"o":136.83,"t":"2026-10-19T13:30:00Z","v":9913,"vw":137.164433},{"c":137.57,"h":137.575,"l":137.39,"n":37,"o":137.56,"t":"2026-10-19T13:35:00Z","v":932,"vw":137.529},{"c":136.51,"h":137.57,"l":136.51,"n":39,"o":137.57,"t":"2026-10-19T13:40:00Z","v":1177,"vw":137.072857},{"c":136.5201,"h":137.24,"l":136.52,"n":26,"o":136.61,"t":"2026-10-19T13:45:00Z","v":1419,"vw":136.977647},{"c":137.14,"h":137.14,"l":136.56,"n":16,"o":136.56,"t":"2026-10-19T13:50:00Z","v":607,"vw":136.919468},{"c":136.735,"h":136.735,"l":136.57,"n":16,"o":136.57,"t":"2026-10-19T13:55:00Z","v":338,"vw":136.628333},{"c":136.115,"h":136.855,"l":136.115,"n":229,"o":136.59,"t":"2026-10-19T14:00:00Z","v":7694,"vw":136.419955},{"c":136.29,"h":136.6,"l":136.105,"n":83,"o":136.115,"t":"2026-10-19T14:05:00Z","v":2937,"vw":136.291182},{"c":135.82,"h":136.01,"l":135.68,"n":64,"o":135.94,"t":"2026-10-19T14:10:00Z","v":4185,"vw":135.892503},{"c":135.68,"h":135.68,"l":135.63,"n":47,"o":135.63,"t":"2026-10-19T14:15:00Z","v":1012,"vw":135.655},{"c":135.805,"h":135.805,"l":135.78,"n":83,"o":135.79,"t":"2026-10-19T14:20:00Z","v":2333,"vw":135.796803},{"c":135.3,"h":135.855,"l":135.3,"n":105,"o":135.81,"t":"2026-10-19T14:25:00Z","v":4315,"vw":135.767559},{"c":135.6,"h":135.68,"l":135.6,"n":38,"o":135.68,"t":"2026-10-19T14:30:00Z","v":789,"vw":135.651282},{"c":135.79,"h":135.95,"l":135.68,"n":82,"o":135.69,"t":"2026-10-19T14:35:00Z","v":2969,"vw":135.775634},{"c":136.03,"h":136.3,"l":135.94,"n":156,"o":135.94,"t":"2026-10-19T14:40:00Z","v":4578,"vw":136.116583},{"c":136.095,"h":136.17,"l":136.02,"n":46,"o":136.03,"t":"2026-10-19T14:45:00Z","v":1826,"vw":136.052727},{"c":136.23,"h":136.23,"l":136.13,"n":78,"o":136.17,"t":"2026-10-19T14:50:00Z","v":1911,"vw":136.177778},{"c":136.435,"h":136.435,"l":136.06,"n":197,"o":136.09,"t":"2026-10-19T14:55:00Z","v":8150,"vw":136.202229},{"c":136.625,"h":136.625,"l":136.53,"n":125,"o":136.54,"t":"2026-10-19T15:00:00Z","v":4205,"vw":136.5614},{"c":136.62,"h":136.69,"l":136.52,"n":105,"o":136.625,"t":"2026-10-19T15:05:00Z","v":3457,"vw":136.580678},{"c":136.63,"h":136.75,"l":136.63,"n":100,"o":136.75,"t":"2026-10-19T15:10:00Z","v":2836,"vw":136.729891},{"c":136.63,"h":136.82,"l":136.63,"n":68,"o":136.8,"t":"2026-10-19T15:15:00Z","v":2847,"vw":136.778147},{"c":136.625,"h":136.65,"l":136.43,"n":166,"o":136.65,"t":"2026-10-19T15:20:00Z","v":4576,"vw":136.563179},{"c":136.48,"h":136.605,"l":136.46,"n":68,"o":136.605,"t":"2026-10-19T15:25:00Z","v":1259,"vw":136.523},{"c":136.46,"h":136.52,"l":136.41,"n":108,"o":136.48,"t":"2026-10-19T15:30:00Z","v":5145,"vw":136.445659},{"c":136.53,"h":136.53,"l":136.44,"n":29,"o":136.44,"t":"2026-10-19T15:35:00Z","v":1869,"vw":136.497143},{"c":136.57,"h":136.59,"l":136.57,"n":54,"o":136.57,"t":"2026-10-19T15:40:00Z","v":1271,"vw":136.572857},{"c":136.7,"h":136.7,"l":136.46,"n":111,"o":136.59,"t":"2026-10-19T15:45:00Z","v":4522,"vw":136.594993},{"c":136.63,"h":136.74,"l":136.63,"n":58,"o":136.74,"t":"2026-10-19T15:50:00Z","v":1034,"vw":136.7125},{"c":136.67,"h":136.72,"l":136.62,"n":44,"o":136.72,"t":"2026-10-19T15:55:00Z","v":1092,"vw":136.689286},{"c":136.36,"h":136.62,"l":136.36,"n":138,"o":136.61,"t":"2026-10-19T16:00:00Z","v":3890,"vw":136.5482},{"c":136.26,"h":136.31,"l":136.1,"n":166,"o":136.31,"t":"2026-10-19T16:05:00Z","v":5109,"vw":136.21921},{"c":136.12,"h":136.23,"l":136.11,"n":76,"o":136.23,"t":"2026-10-19T16:10:00Z","v":1962,"vw":136.167273},{"c":135.81,"h":136.12,"l":135.81,"n":139,"o":136.12,"t":"2026-10-19T16:15:00Z","v":3380,"vw":135.998861},{"c":135.64,"h":135.8,"l":135.64,"n":148,"o":135.77,"t":"2026-10-19T16:20:00Z","v":3566,"vw":135.704868},{"c":135.76,"h":135.86,"l":135.615,"n":166,"o":135.615,"t":"2026-10-19T16:25:00Z","v":4317,"vw":135.771364},{"c":135.795,"h":135.83,"l":135.795,"n":34,"o":135.83,"t":"2026-10-19T16:30:00Z","v":679,"vw":135.8125},{"c":135.79,"h":135.88,"l":135.74,"n":63,"o":135.79,"t":"2026-10-19T16:35:00Z","v":2262,"vw":135.786198},{"c":136.01,"h":136.1299,"l":135.88,"n":78,"o":135.88,"t":"2026-10-19T16:40:00Z","v":4178,"vw":136.078495},{"c":136.105,"h":136.16,"l":135.89,"n":52,"o":135.89,"t":"2026-10-19T16:45:00Z","v":1155,"vw":136.092031},{"c":136.195,"h":136.28,"l":136.09,"n":290,"o":136.1,"t":"2026-10-19T16:50:00Z","v":13945,"vw":136.167019},{"c":136.25,"h":136.255,"l":136.19,"n":68,"o":136.195,"t":"2026-10-19T16:55:00Z","v":1239,"vw":136.2268},{"c":136.35,"h":136.35,"l":136.31,"n":59,"o":136.31,"t":"2026-10-19T17:00:00Z","v":1382,"vw":136.329253},{"c":136.09,"h":136.325,"l":136.09,"n":301,"o":136.29,"t":"2026-10-19T17:05:00Z","v":18076,"vw":136.239133},{"c":136.19,"h":136.26,"l":136,"n":112,"o":136.08,"t":"2026-10-19T17:10:00Z","v":5309,"vw":136.136674},{"c":136.115,"h":136.2,"l":136.06,"n":56,"o":136.18,"t":"2026-10-19T17:15:00Z","v":1520,"vw":136.15875},{"c":136.17,"h":136.3,"l":136.17,"n":104,"o":136.18,"t":"2026-10-19T17:20:00Z","v":3149,"vw":136.19881},{"c":136.19,"h":136.23,"l":136.16,"n":66,"o":136.17,"t":"2026-10-19T17:25:00Z","v":4079,"vw":136.182797},{"c":135.91,"h":136.12,"l":135.91,"n":175,"o":136.12,"t":"2026-10-19T17:30:00Z","v":6718,"vw":135.980022},{"c":135.98,"h":136.07,"l":135.91,"n":154,"o":135.96,"t":"2026-10-19T17:35:00Z","v":8452,"vw":135.96957},{"c":136,"h":136.07,"l":135.97,"n":76,"o":136.035,"t":"2026-10-19T17:40:00Z","v":3220,"vw":135.986986},{"c":136,"h":136.07,"l":135.95,"n":144,"o":135.95,"t":"2026-10-19T17:45:00Z","v":5866,"vw":136.016458},{"c":136.19,"h":136.25,"l":136.17,"n":91,"o":136.24,"t":"2026-10-19T17:50:00Z","v":2501,"vw":136.196792},{"c":136.18,"h":136.18,"l":136.12,"n":43,"o":136.12,"t":"2026-10-19T17:55:00Z","v":742,"vw":136.16},{"c":135.995,"h":136.27,"l":135.995,"n":196,"o":136.19,"t":"2026-10-19T18:00:00Z","v":5661,"vw":136.127273},{"c":135.99,"h":136.1,"l":135.99,"n":32,"o":136.1,"t":"2026-10-19T18:05:00Z","v":575,"vw":136.063333},{"c":136.18,"h":136.18,"l":136.05,"n":173,"o":136.095,"t":"2026-10-19T18:10:00Z","v":6159,"vw":136.089573},{"c":136.42,"h":136.42,"l":136.15,"n":308,"o":136.18,"t":"2026-10-19T18:15:00Z","v":10777,"vw":136.296844},{"c":136.23,"h":136.36,"l":136.09,"n":179,"o":136.36,"t":"2026-10-19T18:20:00Z","v":8448,"vw":136.234114},{"c":136.165,"h":136.225,"l":136.07,"n":129,"o":136.12,"t":"2026-10-19T18:25:00Z","v":5826,"vw":136.134881},{"c":136.195,"h":136.26,"l":136.11,"n":96,"o":136.11,"t":"2026-10-19T18:30:00Z","v":2790,"vw":136.217425},{"c":136.25,"h":136.33,"l":136.19,"n":165,"o":136.19,"t":"2026-10-19T18:35:00Z","v":7181,"vw":136.274368},{"c":136.32,"h":136.32,"l":136.3,"n":54,"o":136.32,"t":"2026-10-19T18:40:00Z","v":1871,"vw":136.312693},{"c":136.36,"h":136.37,"l":136.21,"n":202,"o":136.325,"t":"2026-10-19T18:45:00Z","v":5542,"vw":136.271133},{"c":136.33,"h":136.375,"l":136.33,"n":55,"o":136.37,"t":"2026-10-19T18:50:00Z","v":1911,"vw":136.363214},{"c":136.26,"h":136.26,"l":136.26,"n":24,"o":136.26,"t":"2026-10-19T18:55:00Z","v":549,"vw":136.26},{"c":136.305,"h":136.42,"l":136.305,"n":216,"o":136.335,"t":"2026-10-19T19:00:00Z","v":5754,"vw":136.361329},{"c":136.45,"h":136.45,"l":136.305,"n":154,"o":136.305,"t":"2026-10-19T19:05:00Z","v":5845,"vw":136.391492},{"c":136.22,"h":136.38,"l":136.22,"n":138,"o":136.38,"t":"2026-10-19T19:10:00Z","v":2997,"vw":136.321666},{"c":136.26,"h":136.26,"l":136.12,"n":255,"o":136.2,"t":"2026-10-19T19:15:00Z","v":6222,"vw":136.192058},{"c":136.33,"h":136.33,"l":136.14,"n":272,"o":136.215,"t":"2026-10-19T19:20:00Z","v":6788,"vw":136.221942},{"c":136.41,"h":136.41,"l":136.26,"n":204,"o":136.33,"t":"2026-10-19T19:25:00Z","v":5478,"vw":136.32944},{"c":136.42,"h":136.48,"l":136.385,"n":192,"o":136.4593,"t":"2026-10-19T19:30:00Z","v":7914,"vw":136.441326},{"c":136.455,"h":136.545,"l":136.41,"n":293,"o":136.5,"t":"2026-10-19T19:35:00Z","v":8597,"vw":136.489283},{"c":136.5,"h":136.58,"l":136.5,"n":168,"o":136.53,"t":"2026-10-19T19:40:00Z","v":3882,"vw":136.544096},{"c":136.46,"h":136.53,"l":136.45,"n":295,"o":136.48,"t":"2026-10-19T19:45:00Z","v":7529,"vw":136.479113},{"c":136.43,"h":136.43,"l":136.18,"n":398,"o":136.41,"t":"2026-10-19T19:50:00Z","v":12022,"vw":136.28638},{"c":136.39,"h":136.575,"l":136.21,"n":1384,"o":136.3,"t":"2026-10-19T19:55:00Z","v":47297,"vw":136.397327},{"c":136.37,"h":136.37,"l":136.37,"n":44,"o":136.37,"t":"2026-10-19T20:00:00Z","v":73136,"vw":136.37},{"c":136.34,"h":136.34,"l":136.34,"n":6,"o":136.34,"t":"2026-10-20T10:20:00Z","v":105,"vw":136.34},{"c":135.87,"h":135.87,"l":135.87,"n":7,"o":135.87,"t":"2026-10-20T13:25:00Z","v":1134,"vw":135.87},{"c":136.38,"h":136.38,"l":136,"n":47,"o":136.37,"t":"2026-10-20T13:30:00Z","v":5244,"vw":136.280231},{"c":136.24,"h":136.38,"l":136.24,"n":10,"o":136.38,"t":"2026-10-20T13:35:00Z","v":493,"vw":136.33},{"c":136.6,"h":136.96,"l":136.6,"n":33,"o":136.71,"t":"2026-10-20T13:40:00Z","v":1231,"vw":136.785965},{"c":136.19,"h":137.06,"l":136.13,"n":68,"o":137.06,"t":"2026-10-20T13:45:00Z","v":3593,"vw":136.49543},{"c":136.07,"h":136.09,"l":135.78,"n":93,"o":135.78,"t":"2026-10-20T13:50:00Z","v":2977,"vw":135.975714},{"c":136.1113,"h":136.285,"l":136.1113,"n":25,"o":136.285,"t":"2026-10-20T13:55:00Z","v":869,"vw":136.2323},{"c":135.905,"h":136.19,"l":135.905,"n":41,"o":136.15,"t":"2026-10-20T14:00:00Z","v":1554,"vw":136.034167},{"c":136.38,"h":136.385,"l":136.19,"n":40,"o":136.25,"t":"2026-10-20T14:05:00Z","v":1754,"vw":136.296724},{"c":136.19,"h":136.36,"l":136.19,"n":17,"o":136.36,"t":"2026-10-20T14:10:00Z","v":384,"vw":136.246667},{"c":136.025,"h":136.06,"l":136.025,"n":31,"o":136.06,"t":"2026-10-20T14:15:00Z","v":907,"vw":136.039},{"c":136.365,"h":136.365,"l":135.955,"n":130,"o":136.02,"t":"2026-10-20T14:20:00Z","v":5597,"vw":136.054688},{"c":136.59,"h":136.59,"l":136.3,"n":70,"o":136.44,"t":"2026-10-20T14:25:00Z","v":2687,"vw":136.415016},{"c":136.515,"h":136.62,"l":136.515,"n":19,"o":136.62,"t":"2026-10-20T14:30:00Z","v":407,"vw":136.585},{"c":136.74,"h":136.76,"l":136.5275,"n":41,"o":136.571,"t":"2026-10-20T14:35:00Z","v":834,"vw":136.65416},{"c":136.53,"h":136.69,"l":136.53,"n":66,"o":136.635,"t":"2026-10-20T14:40:00Z","v":1960,"vw":136.648029},{"c":136.63,"h":136.7,"l":136.625,"n":69,"o":136.69,"t":"2026-10-20T14:45:00Z","v":2044,"vw":136.661626},{"c":136.65,"h":136.76,"l":136.625,"n":61,"o":136.625,"t":"2026-10-20T14:50:00Z","v":1477,"vw":136.66625},{"c":136.55,"h":136.68,"l":136.49,"n":160,"o":136.5385,"t":"2026-10-20T14:55:00Z","v":6011,"vw":136.562265},{"c":136.48,"h":136.58,"l":136.47,"n":104,"o":136.58,"t":"2026-10-20T15:00:00Z","v":2416,"vw":136.502},{"c":136.065,"h":136.267,"l":136.04,"n":130,"o":136.267,"t":"2026-10-20T15:05:00Z","v":3094,"vw":136.133699},{"c":136.19,"h":136.19,"l":136.01,"n":100,"o":136.015,"t":"2026-10-20T15:10:00Z","v":2896,"vw":136.114281},{"c":136.16,"h":136.185,"l":135.99,"n":36,"o":136.185,"t":"2026-10-20T15:15:00Z","v":992,"vw":136.118991},{"c":136.23,"h":136.23,"l":136.03,"n":104,"o":136.03,"t":"2026-10-20T15:20:00Z","v":3877,"vw":136.157803},{"c":136.3666,"h":136.3666,"l":136.18,"n":65,"o":136.28,"t":"2026-10-20T15:25:00Z","v":2806,"vw":136.27122},{"c":136.26,"h":136.26,"l":136.26,"n":74,"o":136.26,"t":"2026-10-20T15:30:00Z","v":1502,"vw":136.26},{"c":136.13,"h":136.185,"l":136.13,"n":71,"o":136.185,"t":"2026-10-20T15:35:00Z","v":2038,"vw":136.145039},{"c":136.23,"h":136.23,"l":136.0975,"n":54,"o":136.0975,"t":"2026-10-20T15:40:00Z","v":1444,"vw":136.183581},{"c":136.12,"h":136.16,"l":136.12,"n":22,"o":136.16,"t":"2026-10-20T15:45:00Z","v":534,"vw":136.134286},{"c":136.27,"h":136.33,"l":136.1,"n":91,"o":136.1,"t":"2026-10-20T15:50:00Z","v":2497,"vw":136.206383},{"c":136.42,"h":136.635,"l":136.3625,"n":127,"o":136.3625,"t":"2026-10-20T15:55:00Z","v":5775,"vw":136.488271},{"c":136.39,"h":136.42,"l":136.25,"n":65,"o":136.42,"t":"2026-10-20T16:00:00Z","v":1349,"vw":136.319392},{"c":136.495,"h":136.51,"l":136.395,"n":71,"o":136.42,"t":"2026-10-20T16:05:00Z","v":3414,"vw":136.488419},{"c":136.34,"h":136.41,"l":136.34,"n":58,"o":136.41,"t":"2026-10-20T16:10:00Z","v":1511,"vw":136.391481},{"c":136.17,"h":136.365,"l":136.17,"n":133,"o":136.3,"t":"2026-10-20T16:15:00Z","v":3353,"vw":136.243044},{"c":135.925,"h":136.08,"l":135.925,"n":100,"o":136.08,"t":"2026-10-20T16:20:00Z","v":2572,"vw":135.996247},{"c":136.11,"h":136.11,"l":135.98,"n":66,"o":136.05,"t":"2026-10-20T16:25:00Z","v":2270,"vw":136.056933},{"c":136.1,"h":136.15,"l":136.1,"n":42,"o":136.11,"t":"2026-10-20T16:30:00Z","v":949,"vw":136.117327},{"c":136.57,"h":136.57,"l":136.23,"n":98,"o":136.23,"t":"2026-10-20T16:35:00Z","v":2870,"vw":136.439048},{"c":136.4,"h":136.57,"l":136.4,"n":99,"o":136.47,"t":"2026-10-20T16:40:00Z","v":5118,"vw":136.481533},{"c":136.44,"h":136.48,"l":136.375,"n":79,"o":136.425,"t":"2026-10-20T16:45:00Z","v":2210,"vw":136.433333},{"c":136.09,"h":136.45,"l":136.09,"n":132,"o":136.45,"t":"2026-10-20T16:50:00Z","v":3581,"vw":136.322467},{"c":136.16,"h":136.16,"l":136.155,"n":23,"o":136.155,"t":"2026-10-20T16:55:00Z","v":554,"vw":136.158715},{"c":136.0501,"h":136.31,"l":136.0501,"n":108,"o":136.15,"t":"2026-10-20T17:00:00Z","v":4705,"vw":136.245464},{"c":136.37,"h":136.37,"l":136.29,"n":55,"o":136.29,"t":"2026-10-20T17:05:00Z","v":1543,"vw":136.313933},{"c":136.465,"h":136.49,"l":136.43,"n":40,"o":136.43,"t":"2026-10-20T17:10:00Z","v":1429,"vw":136.460714},{"c":136.45,"h":136.455,"l":136.45,"n":7,"o":136.455,"t":"2026-10-20T17:15:00Z","v":376,"vw":136.453077},{"c":136.45,"h":136.48,"l":136.45,"n":50,"o":136.45,"t":"2026-10-20T17:20:00Z","v":2229,"vw":136.456364},{"c":136.9,"h":136.915,"l":136.53,"n":100,"o":136.5999,"t":"2026-10-20T17:25:00Z","v":8588,"vw":136.614613},{"c":136.945,"h":136.945,"l":136.9,"n":42,"o":136.9,"t":"2026-10-20T17:30:00Z","v":580,"vw":136.915779},{"c":136.91,"h":136.945,"l":136.91,"n":32,"o":136.92,"t":"2026-10-20T17:35:00Z","v":724,"vw":136.925},{"c":136.92,"h":137.15,"l":136.91,"n":100,"o":137.15,"t":"2026-10-20T17:45:00Z","v":2656,"vw":136.979357},{"c":136.92,"h":136.92,"l":136.845,"n":107,"o":136.9,"t":"2026-10-20T17:50:00Z","v":1937,"vw":136.888551},{"c":137,"h":137,"l":136.9,"n":70,"o":136.92,"t":"2026-10-20T17:55:00Z","v":4167,"vw":136.926103},{"c":137.1,"h":137.1,"l":137,"n":118,"o":137,"t":"2026-10-20T18:00:00Z","v":1700,"vw":137.066575},{"c":137.3,"h":137.36,"l":137.17,"n":161,"o":137.18,"t":"2026-10-20T18:05:00Z","v":4752,"vw":137.284974},{"c":137.4101,"h":137.4101,"l":137.3,"n":34,"o":137.3,"t":"2026-10-20T18:10:00Z","v":1352,"vw":137.389635},{"c":137.16,"h":137.35,"l":137.16,"n":75,"o":137.32,"t":"2026-10-20T18:15:00Z","v":2018,"vw":137.290149},{"c":137.06,"h":137.225,"l":137.06,"n":53,"o":137.225,"t":"2026-10-20T18:20:00Z","v":1188,"vw":137.161066},{"c":136.77,"h":137.06,"l":136.77,"n":154,"o":137.06,"t":"2026-10-20T18:25:00Z","v":4291,"vw":136.964091},{"c":136.89,"h":136.9,"l":136.73,"n":91,"o":136.73,"t":"2026-10-20T18:30:00Z","v":2005,"vw":136.829629},{"c":136.87,"h":136.89,"l":136.87,"n":28,"o":136.89,"t":"2026-10-20T18:35:00Z","v":673,"vw":136.87622},{"c":136.715,"h":136.87,"l":136.715,"n":100,"o":136.87,"t":"2026-10-20T18:40:00Z","v":2541,"vw":136.74625},{"c":136.76,"h":136.78,"l":136.71,"n":96,"o":136.71,"t":"2026-10-20T18:45:00Z","v":2310,"vw":136.733333},{"c":136.78,"h":136.925,"l":136.78,"n":109,"o":136.85,"t":"2026-10-20T18:50:00Z","v":3608,"vw":136.882388},{"c":136.765,"h":136.86,"l":136.76,"n":86,"o":136.78,"t":"2026-10-20T18:55:00Z","v":1732,"vw":136.796906},{"c":136.52,"h":136.79,"l":136.52,"n":182,"o":136.77,"t":"2026-10-20T19:00:00Z","v":4632,"vw":136.696969},{"c":136.53,"h":136.66,"l":136.4,"n":251,"o":136.51,"t":"2026-10-20T19:05:00Z","v":8680,"vw":136.505464},{"c":136.615,"h":136.615,"l":136.515,"n":93,"o":136.53,"t":"2026-10-20T19:10:00Z","v":1974,"vw":136.548125},{"c":136.67,"h":136.675,"l":136.47,"n":218,"o":136.61,"t":"2026-10-20T19:15:00Z","v":5213,"vw":136.56423},{"c":136.745,"h":136.75,"l":136.66,"n":145,"o":136.66,"t":"2026-10-20T19:20:00Z","v":3305,"vw":136.718684},{"c":136.95,"h":137.025,"l":136.75,"n":188,"o":136.81,"t":"2026-10-20T19:25:00Z","v":4593,"vw":136.908331},{"c":136.76,"h":136.95,"l":136.75,"n":164,"o":136.95,"t":"2026-10-20T19:30:00Z","v":3633,"vw":136.865545},{"c":136.41,"h":136.75,"l":136.41,"n":214,"o":136.75,"t":"2026-10-20T19:35:00Z","v":6724,"vw":136.546929},{"c":136.505,"h":136.56,"l":136.41,"n":249,"o":136.49,"t":"2026-10-20T19:40:00Z","v":6527,"vw":136.482696},{"c":136.5,"h":136.865,"l":136.5,"n":364,"o":136.505,"t":"2026-10-20T19:45:00Z","v":14241,"vw":136.642409},{"c":136.33,"h":136.545,"l":136.31,"n":452,"o":136.45,"t":"2026-10-20T19:50:00Z","v":13058,"vw":136.427629},{"c":136.28,"h":136.475,"l":136.13,"n":1395,"o":136.325,"t":"2026-10-20T19:55:00Z","v":52006,"vw":136.323166},{"c":136.21,"h":136.21,"l":136.21,"n":29,"o":136.21,"t":"2026-10-20T20:00:00Z","v":66697,"vw":136.21},{"c":136.21,"h":136.21,"l":136.21,"n":1,"o":136.21,"t":"2026-10-21T10:05:00Z","v":100,"vw":136.21},{"c":136.17,"h":136.17,"l":136.17,"n":18,"o":136.17,"t":"2026-10-21T10:10:00Z","v":237,"vw":136.17},{"c":139.71,"h":139.71,"l":135.17,"n":160,"o":135.17,"t":"2026-10-21T13:30:00Z","v":16396,"vw":137.947195},{"c":139.79,"h":139.88,"l":138.965,"n":16,"o":139.31,"t":"2026-10-21T13:35:00Z","v":478,"vw":139.48625},{"c":139.06,"h":139.6,"l":138.54,"n":52,"o":138.54,"t":"2026-10-21T13:40:00Z","v":1952,"vw":139.337308},{"c":138.37,"h":139.51,"l":138.37,"n":93,"o":139.51,"t":"2026-10-21T13:45:00Z","v":4650,"vw":138.901961},{"c":138.91,"h":138.91,"l":138.77,"n":50,"o":138.77,"t":"2026-10-21T13:50:00Z","v":1066,"vw":138.805},{"c":138.565,"h":138.9875,"l":138.3,"n":44,"o":138.3,"t":"2026-10-21T13:55:00Z","v":1628,"vw":138.62245},{"c":138.565,"h":138.565,"l":138.56,"n":39,"o":138.565,"t":"2026-10-21T14:00:00Z","v":1213,"vw":138.563},{"c":138.735,"h":138.735,"l":138.17,"n":48,"o":138.19,"t":"2026-10-21T14:05:00Z","v":1451,"vw":138.505},{"c":138.7,"h":139.2585,"l":138.65,"n":104,"o":138.73,"t":"2026-10-21T14:10:00Z","v":5106,"vw":138.873648},{"c":138.935,"h":139.2,"l":138.64,"n":173,"o":138.945,"t":"2026-10-21T14:15:00Z","v":5948,"vw":138.897597},{"c":139.02,"h":139.03,"l":138.955,"n":62,"o":139.03,"t":"2026-10-21T14:20:00Z","v":1750,"vw":139.015833},{"c":138.93,"h":139.02,"l":138.78,"n":139,"o":138.88,"t":"2026-10-21T14:25:00Z","v":4684,"vw":138.88825},{"c":139.085,"h":139.125,"l":138.97,"n":119,"o":138.985,"t":"2026-10-21T14:30:00Z","v":4142,"vw":139.040217},{"c":138.98,"h":139.18,"l":138.71,"n":211,"o":139.085,"t":"2026-10-21T14:35:00Z","v":12808,"vw":138.946335},{"c":138.14,"h":138.9725,"l":138.14,"n":196,"o":138.9725,"t":"2026-10-21T14:40:00Z","v":14529,"vw":138.824004},{"c":138.185,"h":138.22,"l":138.06,"n":70,"o":138.22,"t":"2026-10-21T14:45:00Z","v":2136,"vw":138.178333},{"c":138.365,"h":138.365,"l":138.24,"n":82,"o":138.325,"t":"2026-10-21T14:50:00Z","v":2265,"vw":138.309107},{"c":138.24,"h":138.3,"l":138.24,"n":46,"o":138.3,"t":"2026-10-21T14:55:00Z","v":1191,"vw":138.2725},{"c":138.11,"h":138.33,"l":138.11,"n":169,"o":138.24,"t":"2026-10-21T15:00:00Z","v":9024,"vw":138.24224},{"c":137.89,"h":138.04,"l":137.89,"n":118,"o":138.04,"t":"2026-10-21T15:05:00Z","v":2662,"vw":137.941905},{"c":137.8,"h":137.92,"l":137.765,"n":190,"o":137.92,"t":"2026-10-21T15:10:00Z","v":3227,"vw":137.836645},{"c":137.46,"h":137.77,"l":137.46,"n":123,"o":137.77,"t":"2026-10-21T15:15:00Z","v":2980,"vw":137.5815},{"c":137.285,"h":137.515,"l":137.285,"n":113,"o":137.45,"t":"2026-10-21T15:20:00Z","v":2630,"vw":137.344387},{"c":137.53,"h":137.65,"l":137.255,"n":248,"o":137.255,"t":"2026-10-21T15:25:00Z","v":14168,"vw":137.493114},{"c":137.04,"h":137.505,"l":137.04,"n":140,"o":137.505,"t":"2026-10-21T15:30:00Z","v":4403,"vw":137.388509},{"c":137.585,"h":137.61,"l":137.215,"n":147,"o":137.215,"t":"2026-10-21T15:35:00Z","v":4527,"vw":137.441223},{"c":137.735,"h":137.78,"l":137.58,"n":80,"o":137.58,"t":"2026-10-21T15:40:00Z","v":2024,"vw":137.730592},{"c":138.14,"h":138.25,"l":137.725,"n":319,"o":137.73,"t":"2026-10-21T15:45:00Z","v":21864,"vw":138.007542},{"c":138.13,"h":138.24,"l":138.13,"n":73,"o":138.2,"t":"2026-10-21T15:50:00Z","v":2158,"vw":138.184206},{"c":138.15,"h":138.15,"l":138.135,"n":37,"o":138.14,"t":"2026-10-21T15:55:00Z","v":1044,"vw":138.139606},{"c":138.16,"h":138.27,"l":137.979,"n":77,"o":137.979,"t":"2026-10-21T16:00:00Z","v":3141,"vw":138.168286},{"c":138.155,"h":138.175,"l":138.155,"n":79,"o":138.17,"t":"2026-10-21T16:05:00Z","v":3689,"vw":138.167888},{"c":137.87,"h":138.155,"l":137.87,"n":120,"o":138.155,"t":"2026-10-21T16:10:00Z","v":4044,"vw":138.048193},{"c":137.86,"h":137.8775,"l":137.86,"n":67,"o":137.86,"t":"2026-10-21T16:15:00Z","v":1873,"vw":137.863041},{"c":137.84,"h":137.865,"l":137.74,"n":79,"o":137.86,"t":"2026-10-21T16:20:00Z","v":1895,"vw":137.835652},{"c":137.815,"h":138.165,"l":137.5,"n":332,"o":137.825,"t":"2026-10-21T16:25:00Z","v":11781,"vw":137.801984},{"c":137.79,"h":137.79,"l":137.78,"n":13,"o":137.78,"t":"2026-10-21T16:30:00Z","v":318,"vw":137.785},{"c":137.74,"h":137.76,"l":137.71,"n":80,"o":137.76,"t":"2026-10-21T16:35:00Z","v":3151,"vw":137.739867},{"c":137.49,"h":137.72,"l":137.41,"n":180,"o":137.72,"t":"2026-10-21T16:40:00Z","v":3625,"vw":137.486834},{"c":137.475,"h":137.51,"l":137.475,"n":95,"o":137.48,"t":"2026-10-21T16:45:00Z","v":1898,"vw":137.485},{"c":137.475,"h":137.6,"l":137.4,"n":142,"o":137.47,"t":"2026-10-21T16:50:00Z","v":6403,"vw":137.523977},{"c":137.48,"h":137.48,"l":137.475,"n":71,"o":137.475,"t":"2026-10-21T16:55:00Z","v":2068,"vw":137.477967},{"c":137.43,"h":137.45,"l":137.34,"n":159,"o":137.37,"t":"2026-10-21T17:00:00Z","v":4756,"vw":137.414},{"c":137.435,"h":137.435,"l":137.435,"n":43,"o":137.435,"t":"2026-10-21T17:05:00Z","v":634,"vw":137.435},{"c":137.46,"h":137.46,"l":137.46,"n":85,"o":137.46,"t":"2026-10-21T17:10:00Z","v":1676,"vw":137.46},{"c":137.09,"h":137.66,"l":137.09,"n":423,"o":137.46,"t":"2026-10-21T17:15:00Z","v":12863,"vw":137.427801},{"c":137.305,"h":137.305,"l":137.235,"n":67,"o":137.235,"t":"2026-10-21T17:20:00Z","v":891,"vw":137.276193},{"c":137.68,"h":137.68,"l":137.395,"n":198,"o":137.395,"t":"2026-10-21T17:25:00Z","v":7257,"vw":137.486562},{"c":137.65,"h":137.84,"l":137.65,"n":138,"o":137.68,"t":"2026-10-21T17:30:00Z","v":3214,"vw":137.68609},{"c":137.695,"h":137.695,"l":137.69,"n":79,"o":137.69,"t":"2026-10-21T17:35:00Z","v":1674,"vw":137.69063},{"c":137.7,"h":137.7,"l":137.7,"n":17,"o":137.7,"t":"2026-10-21T17:40:00Z","v":282,"vw":137.7},{"c":137.635,"h":137.65,"l":137.635,"n":128,"o":137.65,"t":"2026-10-21T17:45:00Z","v":3965,"vw":137.635861},{"c":137.8825,"h":137.8825,"l":137.5501,"n":190,"o":137.5501,"t":"2026-10-21T17:50:00Z","v":8029,"vw":137.704516},{"c":137.885,"h":137.885,"l":137.75,"n":66,"o":137.88,"t":"2026-10-21T17:55:00Z","v":1515,"vw":137.867735},{"c":137.9257,"h":137.9257,"l":137.89,"n":48,"o":137.89,"t":"2026-10-21T18:00:00Z","v":973,"vw":137.909869},{"c":137.935,"h":137.935,"l":137.9,"n":92,"o":137.905,"t":"2026-10-21T18:05:00Z","v":2718,"vw":137.91374},{"c":137.935,"h":137.97,"l":137.85,"n":100,"o":137.95,"t":"2026-10-21T18:10:00Z","v":2007,"vw":137.931402},{"c":138.03,"h":138.03,"l":137.84,"n":146,"o":137.84,"t":"2026-10-21T18:15:00Z","v":3003,"vw":137.906762},{"c":138.07,"h":138.07,"l":138.07,"n":24,"o":138.07,"t":"2026-10-21T18:20:00Z","v":476,"vw":138.07},{"c":137.92,"h":138.03,"l":137.92,"n":39,"o":138,"t":"2026-10-21T18:25:00Z","v":657,"vw":137.97},{"c":137.97,"h":138.005,"l":137.91,"n":128,"o":137.91,"t":"2026-10-21T18:30:00Z","v":3627,"vw":137.983495},{"c":137.695,"h":137.9,"l":137.6,"n":263,"o":137.89,"t":"2026-10-21T18:35:00Z","v":7287,"vw":137.749554},{"c":138.15,"h":138.15,"l":137.66,"n":160,"o":137.7,"t":"2026-10-21T18:40:00Z","v":3799,"vw":137.871106},{"c":138.03,"h":138.27,"l":137.99,"n":328,"o":138.08,"t":"2026-10-21T18:45:00Z","v":19736,"vw":138.11445},{"c":138.065,"h":138.185,"l":137.99,"n":190,"o":138.1475,"t":"2026-10-21T18:50:00Z","v":5624,"vw":138.082414},{"c":138.03,"h":138.19,"l":137.91,"n":338,"o":137.93,"t":"2026-10-21T18:55:00Z","v":7789,"vw":138.012799},{"c":137.685,"h":137.99,"l":137.685,"n":378,"o":137.99,"t":"2026-10-21T19:00:00Z","v":13632,"vw":137.839512},{"c":137.68,"h":137.98,"l":137.6,"n":285,"o":137.68,"t":"2026-10-21T19:05:00Z","v":9566,"vw":137.790302},{"c":137.495,"h":137.72,"l":137.38,"n":315,"o":137.68,"t":"2026-10-21T19:10:00Z","v":8880,"vw":137.49701},{"c":137.46,"h":137.6,"l":137.46,"n":288,"o":137.57,"t":"2026-10-21T19:15:00Z","v":11338,"vw":137.547325},{"c":137.38,"h":137.56,"l":137.38,"n":295,"o":137.46,"t":"2026-10-21T19:20:00Z","v":10236,"vw":137.492717},{"c":137.325,"h":137.44,"l":137.28,"n":384,"o":137.38,"t":"2026-10-21T19:25:00Z","v":13847,"vw":137.364817},{"c":137.37,"h":137.46,"l":137.32,"n":367,"o":137.325,"t":"2026-10-21T19:30:00Z","v":9485,"vw":137.383909},{"c":137.11,"h":137.37,"l":137.07,"n":322,"o":137.35,"t":"2026-10-21T19:35:00Z","v":7448,"vw":137.243452},{"c":137.29,"h":137.33,"l":137.06,"n":460,"o":137.06,"t":"2026-10-21T19:40:00Z","v":17574,"vw":137.189982},{"c":137.14,"h":137.39,"l":137.14,"n":354,"o":137.29,"t":"2026-10-21T19:45:00Z","v":13649,"vw":137.266927},{"c":137.19,"h":137.19,"l":136.97,"n":646,"o":137.03,"t":"2026-10-21T19:50:00Z","v":26336,"vw":137.076078},{"c":137.19,"h":137.36,"l":137.01,"n":2074,"o":137.15,"t":"2026-10-21T19:55:00Z","v":98363,"vw":137.20544},{"c":137.24,"h":137.24,"l":137.24,"n":32,"o":137.24,"t":"2026-10-21T20:00:00Z","v":194591,"vw":137.24},{"c":137.2,"h":137.24,"l":137.2,"n":8,"o":137.24,"t":"2026-10-22T10:10:00Z","v":206,"vw":137.22},{"c":137.24,"h":137.24,"l":137.24,"n":7,"o":137.24,"t":"2026-10-22T11:05:00Z","v":156,"vw":137.24},{"c":136.8,"h":137.3,"l":136.8,"n":52,"o":137.3,"t":"2026-10-22T11:50:00Z","v":1055,"vw":136.95395},{"c":136.7,"h":136.7,"l":136.7,"n":20,"o":136.7,"t":"2026-10-22T12:50:00Z","v":379,"vw":136.7},{"c":137.23,"h":137.23,"l":136.25,"n":21,"o":136.25,"t":"2026-10-22T13:30:00Z","v":4111,"vw":136.4317},{"c":135.76,"h":137,"l":135.76,"n":65,"o":136.88,"t":"2026-10-22T13:35:00Z","v":3858,"vw":136.161495},{"c":134.31,"h":135.65,"l":134.31,"n":36,"o":135.57,"t":"2026-10-22T13:40:00Z","v":2021,"vw":134.928514},{"c":134.78,"h":135.22,"l":134.7586,"n":65,"o":134.7586,"t":"2026-10-22T13:45:00Z","v":2113,"vw":134.942884},{"c":135.21,"h":135.335,"l":135.155,"n":19,"o":135.155,"t":"2026-10-22T13:50:00Z","v":1029,"vw":135.200556},{"c":135,"h":135.11,"l":135,"n":49,"o":135.11,"t":"2026-10-22T13:55:00Z","v":2075,"vw":135.021764},{"c":135,"h":135.01,"l":135,"n":36,"o":135.01,"t":"2026-10-22T14:00:00Z","v":1171,"vw":135.0025},{"c":134.88,"h":135.135,"l":134.88,"n":99,"o":135.1175,"t":"2026-10-22T14:05:00Z","v":2247,"vw":134.9975},{"c":133.82,"h":134.61,"l":133.65,"n":84,"o":134.61,"t":"2026-10-22T14:10:00Z","v":2658,"vw":133.938819},{"c":133.305,"h":133.91,"l":133.305,"n":111,"o":133.33,"t":"2026-10-22T14:15:00Z","v":4441,"vw":133.569508},{"c":132.26,"h":133.25,"l":132.26,"n":150,"o":133.25,"t":"2026-10-22T14:20:00Z","v":3970,"vw":133.0067},{"c":132.115,"h":132.67,"l":132.115,"n":155,"o":132.5,"t":"2026-10-22T14:25:00Z","v":4483,"vw":132.48348},{"c":133.015,"h":133.02,"l":132.27,"n":198,"o":132.37,"t":"2026-10-22T14:30:00Z","v":6614,"vw":132.607478},{"c":133.76,"h":133.76,"l":133.015,"n":221,"o":133.015,"t":"2026-10-22T14:35:00Z","v":9750,"vw":133.319241},{"c":133.55,"h":133.55,"l":133.47,"n":39,"o":133.47,"t":"2026-10-22T14:40:00Z","v":1069,"vw":133.497968},{"c":134.01,"h":134.01,"l":133.3,"n":380,"o":133.64,"t":"2026-10-22T14:45:00Z","v":17478,"vw":133.643189},{"c":133.81,"h":134.01,"l":133.67,"n":100,"o":133.98,"t":"2026-10-22T14:50:00Z","v":3850,"vw":133.718922},{"c":133.805,"h":133.946,"l":133.75,"n":124,"o":133.92,"t":"2026-10-22T14:55:00Z","v":3014,"vw":133.798815},{"c":133.195,"h":133.76,"l":133.12,"n":223,"o":133.76,"t":"2026-10-22T15:00:00Z","v":8369,"vw":133.41799},{"c":133.4,"h":133.45,"l":133.16,"n":111,"o":133.2,"t":"2026-10-22T15:05:00Z","v":2519,"vw":133.363677},{"c":132.43,"h":133.385,"l":132.43,"n":217,"o":133.16,"t":"2026-10-22T15:10:00Z","v":5587,"vw":132.94951},{"c":132.73,"h":132.74,"l":132.25,"n":175,"o":132.35,"t":"2026-10-22T15:15:00Z","v":4904,"vw":132.549558},{"c":132.31,"h":133.105,"l":132.31,"n":198,"o":132.94,"t":"2026-10-22T15:20:00Z","v":4749,"vw":132.71523},{"c":131.95,"h":132.48,"l":131.95,"n":121,"o":132.29,"t":"2026-10-22T15:25:00Z","v":2448,"vw":132.1811},{"c":131.63,"h":131.915,"l":131.47,"n":123,"o":131.89,"t":"2026-10-22T15:30:00Z","v":3908,"vw":131.692156},{"c":131.95,"h":131.965,"l":131.73,"n":98,"o":131.73,"t":"2026-10-22T15:35:00Z","v":2211,"vw":131.854822},{"c":131.935,"h":132.2699,"l":131.93,"n":58,"o":132.2699,"t":"2026-10-22T15:40:00Z","v":7361,"vw":132.217266},{"c":132.14,"h":132.42,"l":131.95,"n":177,"o":132.12,"t":"2026-10-22T15:45:00Z","v":6498,"vw":132.179382},{"c":132.13,"h":132.14,"l":132.08,"n":65,"o":132.085,"t":"2026-10-22T15:50:00Z","v":3154,"vw":132.123125},{"c":132.21,"h":132.28,"l":132.2,"n":144,"o":132.27,"t":"2026-10-22T15:55:00Z","v":3866,"vw":132.224267},{"c":132.5,"h":132.5,"l":132.11,"n":114,"o":132.11,"t":"2026-10-22T16:00:00Z","v":2438,"vw":132.392222},{"c":132.57,"h":132.7425,"l":132.465,"n":123,"o":132.465,"t":"2026-10-22T16:05:00Z","v":3532,"vw":132.620536},{"c":132.32,"h":132.45,"l":132.175,"n":177,"o":132.41,"t":"2026-10-22T16:10:00Z","v":5099,"vw":132.302015},{"c":132.33,"h":132.45,"l":132.31,"n":138,"o":132.325,"t":"2026-10-22T16:15:00Z","v":4259,"vw":132.355348},{"c":132.55,"h":132.555,"l":132.32,"n":142,"o":132.325,"t":"2026-10-22T16:20:00Z","v":7056,"vw":132.514157},{"c":132.61,"h":132.66,"l":132.39,"n":181,"o":132.595,"t":"2026-10-22T16:25:00Z","v":7356,"vw":132.547695},{"c":133,"h":133,"l":132.64,"n":116,"o":132.64,"t":"2026-10-22T16:30:00Z","v":4173,"vw":132.706057},{"c":133.096,"h":133.12,"l":132.97,"n":121,"o":133,"t":"2026-10-22T16:35:00Z","v":3970,"vw":132.998},{"c":133.08,"h":133.11,"l":132.945,"n":69,"o":133.11,"t":"2026-10-22T16:40:00Z","v":1506,"vw":133.026667},{"c":133.0801,"h":133.265,"l":132.95,"n":158,"o":133.06,"t":"2026-10-22T16:45:00Z","v":5649,"vw":133.068117},{"c":133.475,"h":133.51,"l":133.14,"n":100,"o":133.14,"t":"2026-10-22T16:50:00Z","v":2115,"vw":133.381289},{"c":133.645,"h":133.645,"l":133.38,"n":155,"o":133.62,"t":"2026-10-22T16:55:00Z","v":3116,"vw":133.571},{"c":133.57,"h":133.75,"l":133.54,"n":162,"o":133.75,"t":"2026-10-22T17:00:00Z","v":3249,"vw":133.610911},{"c":133.67,"h":133.69,"l":133.61,"n":88,"o":133.69,"t":"2026-10-22T17:05:00Z","v":1967,"vw":133.639599},{"c":133.955,"h":133.96,"l":133.675,"n":230,"o":133.675,"t":"2026-10-22T17:10:00Z","v":3656,"vw":133.799321},{"c":133.55,"h":133.8,"l":133.55,"n":193,"o":133.76,"t":"2026-10-22T17:15:00Z","v":5335,"vw":133.70404},{"c":133.265,"h":133.51,"l":133.265,"n":197,"o":133.51,"t":"2026-10-22T17:20:00Z","v":4187,"vw":133.422989},{"c":133,"h":133.28,"l":132.99,"n":117,"o":133.26,"t":"2026-10-22T17:25:00Z","v":3374,"vw":133.160289},{"c":133.38,"h":133.49,"l":133.06,"n":245,"o":133.06,"t":"2026-10-22T17:30:00Z","v":10304,"vw":133.293542},{"c":133.265,"h":133.3775,"l":133.2,"n":116,"o":133.27,"t":"2026-10-22T17:35:00Z","v":3024,"vw":133.265624},{"c":133.245,"h":133.37,"l":133.07,"n":84,"o":133.24,"t":"2026-10-22T17:40:00Z","v":1964,"vw":133.241429},{"c":132.8,"h":133.28,"l":132.8,"n":224,"o":133.245,"t":"2026-10-22T17:45:00Z","v":7493,"vw":133.049421},{"c":132.715,"h":132.79,"l":132.65,"n":143,"o":132.79,"t":"2026-10-22T17:50:00Z","v":4675,"vw":132.744857},{"c":132.665,"h":132.7,"l":132.55,"n":190,"o":132.7,"t":"2026-10-22T17:55:00Z","v":6853,"vw":132.624304},{"c":132.225,"h":132.66,"l":132.1,"n":175,"o":132.66,"t":"2026-10-22T18:00:00Z","v":5144,"vw":132.433373},{"c":132.71,"h":132.71,"l":132.185,"n":160,"o":132.23,"t":"2026-10-22T18:05:00Z","v":5076,"vw":132.557426},{"c":132.525,"h":132.615,"l":132.525,"n":147,"o":132.59,"t":"2026-10-22T18:10:00Z","v":3496,"vw":132.567351},{"c":132.23,"h":132.46,"l":132.19,"n":142,"o":132.46,"t":"2026-10-22T18:15:00Z","v":4076,"vw":132.287411},{"c":132.4,"h":132.4,"l":132.1,"n":189,"o":132.31,"t":"2026-10-22T18:20:00Z","v":8801,"vw":132.226539},{"c":132.475,"h":132.55,"l":132.38,"n":145,"o":132.38,"t":"2026-10-22T18:25:00Z","v":3201,"vw":132.430982},{"c":132.54,"h":132.64,"l":132.345,"n":185,"o":132.41,"t":"2026-10-22T18:30:00Z","v":6155,"vw":132.449397}],"history":[{"c":122.01,"h":122.72,"l":121.11,"n":6591,"o":122.21,"t":"2024-10-21T04:00:00Z","v":219517,"vw":122.048573},{"c":121.78,"h":123.11,"l":121.1,"n":6419,"o":121.71,"t":"2024-10-22T04:00:00Z","v":242216,"vw":122.062948},{"c":121.83,"h":122.1199,"l":120.67,"n":6927,"o":120.9,"t":"2024-10-23T04:00:00Z","v":259794,"vw":121.644136},{"c":123.74,"h":124.13,"l":122.29,"n":9812,"o":122.42,"t":"2024-10-24T04:00:00Z","v":416434,"vw":123.503261},{"c":125.5,"h":126.72,"l":123.95,"n":10381,"o":124.37,"t":"2024-10-25T04:00:00Z","v":493886,"vw":125.541053},{"c":124.78,"h":126.75,"l":124.6,"n":12054,"o":125.24,"t":"2024-10-28T04:00:00Z","v":567937,"vw":125.333341},{"c":123.05,"h":124.55,"l":122.74,"n":20196,"o":124.55,"t":"2024-10-29T04:00:00Z","v":904902,"vw":123.257491},{"c":115.59,"h":123.86,"l":114.71,"n":22941,"o":122.94,"t":"2024-10-30T04:00:00Z","v":1344375,"vw":116.976984},{"c":114.76,"h":116.16,"l":114.06,"n":12453,"o":114.43,"t":"2024-10-31T04:00:00Z","v":587404,"vw":115.083779},{"c":114.28,"h":115.15,"l":113.08,"n":13013,"o":114.71,"t":"2024-11-01T04:00:00Z","v":630737,"vw":114.020785},{"c":115.33,"h":115.55,"l":113.3401,"n":9823,"o":113.68,"t":"2024-11-04T05:00:00Z","v":471064,"vw":115.167137},{"c":117.04,"h":117.42,"l":114.58,"n":7992,"o":115,"t":"2024-11-05T05:00:00Z","v":310942,"vw":116.581733},{"c":126.98,"h":128.05,"l":121,"n":14499,"o":122.56,"t":"2024-11-06T05:00:00Z","v":768064,"vw":125.215151},{"c":125.78,"h":127.3,"l":125.015,"n":8000,"o":127.3,"t":"2024-11-07T05:00:00Z","v":364763,"vw":125.708112},{"c":127.29,"h":128.24,"l":125.62,"n":7776,"o":125.82,"t":"2024-11-08T05:00:00Z","v":295920,"vw":127.285093},{"c":130.55,"h":132.04,"l":128.9567,"n":11621,"o":129.59,"t":"2024-11-11T05:00:00Z","v":512776,"vw":130.862823},{"c":130.18,"h":130.52,"l":127.19,"n":9622,"o":130,"t":"2024-11-12T05:00:00Z","v":499748,"vw":128.983067},{"c":128.48,"h":130.52,"l":128.47,"n":8208,"o":130,"t":"2024-11-13T05:00:00Z","v":381926,"vw":129.200016},{"c":129.95,"h":131.57,"l":128.67,"n":7889,"o":129.7,"t":"2024-11-14T05:00:00Z","v":333102,"vw":129.893261},{"c":128.04,"h":130.07,"l":127.3,"n":7732,"o":129.62,"t":"2024-11-15T05:00:00Z","v":325575,"vw":128.084793},{"c":127.62,"h":129.43,"l":127.24,"n":8230,"o":128.59,"t":"2024-11-18T05:00:00Z","v":284904,"vw":128.007955},{"c":128.3,"h":128.675,"l":126.385,"n":8507,"o":126.4,"t":"2024-11-19T05:00:00Z","v":313034,"vw":128.142299},{"c":129.3,"h":132.205,"l":127.0999,"n":10021,"o":128.71,"t":"2024-11-20T05:00:00Z","v":410961,"vw":129.161673},{"c":128.81,"h":131.13,"l":128.48,"n":9556,"o":129.82,"t":"2024-11-21T05:00:00Z","v":457565,"vw":129.429028},{"c":128.3,"h":129.58,"l":125.52,"n":11607,"o":129,"t":"2024-11-22T05:00:00Z","v":596358,"vw":127.75637},{"c":130.48,"h":131.1774,"l":128.87,"n":12351,"o":128.87,"t":"2024-11-25T05:00:00Z","v":566613,"vw":130.3418},{"c":129.79,"h":131.3,"l":128.75,"n":10083,"o":130.4,"t":"2024-11-26T05:00:00Z","v":335788,"vw":129.813084},{"c":126.36,"h":129.96,"l":125.94,"n":10964,"o":129.49,"t":"2024-11-27T05:00:00Z","v":422530,"vw":127.191264},{"c":126.51,"h":127.57,"l":125.83,"n":6221,"o":126.86,"t":"2024-11-29T05:00:00Z","v":273235,"vw":126.742925},{"c":124.89,"h":126.97,"l":123.53,"n":11096,"o":126.97,"t":"2024-12-02T05:00:00Z","v":570447,"vw":124.89399},{"c":123.38,"h":125.87,"l":123,"n":12404,"o":125.51,"t":"2024-12-03T05:00:00Z","v":558401,"vw":123.740599},{"c":121.02,"h":123.88,"l":120.09,"n":13140,"o":123.39,"t":"2024-12-04T05:00:00Z","v":533281,"vw":121.393396},{"c":120.12,"h":122.3371,"l":120.03,"n":9909,"o":121.77,"t":"2024-12-05T05:00:00Z","v":368060,"vw":120.659262},{"c":119.01,"h":120.73,"l":118.28,"n":9429,"o":120.73,"t":"2024-12-06T05:00:00Z","v":384210,"vw":118.871022},{"c":117.82,"h":120.19,"l":116.69,"n":11584,"o":119.89,"t":"2024-12-09T05:00:00Z","v":482767,"vw":117.598173},{"c":118.05,"h":119.76,"l":116.3438,"n":9493,"o":118.28,"t":"2024-12-10T05:00:00Z","v":430017,"vw":118.30417},{"c":117.88,"h":119.5299,"l":117.78,"n":8540,"o":119.04,"t":"2024-12-11T05:00:00Z","v":353749,"vw":118.412152},{"c":117.91,"h":119.15,"l":117.18,"n":10504,"o":117.64,"t":"2024-12-12T05:00:00Z","v":392481,"vw":118.200177},{"c":117.45,"h":117.92,"l":116.26,"n":9876,"o":117.32,"t":"2024-12-13T05:00:00Z","v":456912,"vw":117.262967},{"c":113.73,"h":117.15,"l":113.37,"n":13485,"o":116.6,"t":"2024-12-16T05:00:00Z","v":557906,"vw":114.362307},{"c":110.78,"h":112.5,"l":107.66,"n":21126,"o":112.01,"t":"2024-12-17T05:00:00Z","v":1274085,"vw":109.963326},{"c":105.63,"h":111.625,"l":105.39,"n":20763,"o":111.37,"t":"2024-12-18T05:00:00Z","v":954454,"vw":107.988946},{"c":106.37,"h":107.89,"l":104.27,"n":14540,"o":107.06,"t":"2024-12-19T05:00:00Z","v":871371,"vw":106.117885},{"c":104.14,"h":108.17,"l":103.735,"n":21883,"o":105.78,"t":"2024-12-20T05:00:00Z","v":2218185,"vw":104.744427},{"c":105.71,"h":106.45,"l":103.805,"n":14209,"o":104.19,"t":"2024-12-23T05:00:00Z","v":738936,"vw":105.545063},{"c":106.41,"h":106.56,"l":105.2425,"n":5356,"o":106.23,"t":"2024-12-24T05:00:00Z","v":201097,"vw":106.018944},{"c":106.49,"h":106.92,"l":105.17,"n":10242,"o":105.86,"t":"2024-12-26T05:00:00Z","v":436443,"vw":106.408797},{"c":105.98,"h":106.98,"l":104.56,"n":7762,"o":106.21,"t":"2024-12-27T05:00:00Z","v":383022,"vw":105.744004},{"c":105.74,"h":106.265,"l":104.1386,"n":9736,"o":105.35,"t":"2024-12-30T05:00:00Z","v":356446,"vw":105.601411},{"c":105.8,"h":106.725,"l":105.2,"n":11343,"o":105.59,"t":"2024-12-31T05:00:00Z","v":532295,"vw":105.976463},{"c":104.97,"h":108.23,"l":104.285,"n":14757,"o":107.03,"t":"2025-01-02T05:00:00Z","v":707288,"vw":105.169359},{"c":106.19,"h":106.24,"l":103.92,"n":13478,"o":105.27,"t":"2025-01-03T05:00:00Z","v":777424,"vw":105.553334},{"c":106.99,"h":109.43,"l":106.32,"n":9767,"o":106.85,"t":"2025-01-06T05:00:00Z","v":496817,"vw":107.392488},{"c":104.05,"h":107.77,"l":101.4,"n":15832,"o":107.77,"t":"2025-01-07T05:00:00Z","v":1037664,"vw":104.012035},{"c":105.04,"h":105.73,"l":103.49,"n":10230,"o":103.66,"t":"2025-01-08T05:00:00Z","v":410643,"vw":104.902349},{"c":103.9,"h":104.8,"l":102.69,"n":13149,"o":104.08,"t":"2025-01-10T05:00:00Z","v":719585,"vw":103.921954},{"c":104.7,"h":104.7,"l":102.49,"n":14013,"o":102.79,"t":"2025-01-13T05:00:00Z","v":918030,"vw":103.879746},{"c":105.99,"h":106.89,"l":105.23,"n":10807,"o":105.34,"t":"2025-01-14T05:00:00Z","v":552926,"vw":105.982823},{"c":108.87,"h":108.9,"l":107.143,"n":9916,"o":108.01,"t":"2025-01-15T05:00:00Z","v":512228,"vw":108.379639},{"c":111.49,"h":111.79,"l":108.9,"n":12422,"o":108.9,"t":"2025-01-16T05:00:00Z","v":572217,"vw":111.218785},{"c":111.94,"h":113.045,"l":111.42,"n":12688,"o":111.92,"t":"2025-01-17T05:00:00Z","v":804452,"vw":112.044144},{"c":112.81,"h":113.38,"l":110.565,"n":12264,"o":112.95,"t":"2025-01-21T05:00:00Z","v":605552,"vw":112.193574},{"c":110.51,"h":112.67,"l":110.37,"n":9611,"o":111.94,"t":"2025-01-22T05:00:00Z","v":448922,"vw":111.051197},{"c":109.5,"h":111.2146,"l":108.95,"n":11730,"o":110.6,"t":"2025-01-23T05:00:00Z","v":606437,"vw":109.545251},{"c":109.09,"h":109.85,"l":108.5001,"n":8936,"o":109.08,"t":"2025-01-24T05:00:00Z","v":508156,"vw":109.074733},{"c":106.65,"h":108.7403,"l":105.88,"n":16562,"o":107.92,"t":"2025-01-27T05:00:00Z","v":953147,"vw":106.936997},{"c":106.2,"h":108,"l":104.87,"n":14923,"o":107.25,"t":"2025-01-28T05:00:00Z","v":794732,"vw":106.242967},{"c":106.56,"h":107.26,"l":105.7275,"n":19128,"o":106.26,"t":"2025-01-29T05:00:00Z","v":984013,"vw":106.374736},{"c":112.12,"h":115.9289,"l":106.1,"n":28268,"o":106.1,"t":"2025-01-30T05:00:00Z","v":1917020,"vw":112.79151},{"c":109.15,"h":111.57,"l":108.1,"n":23502,"o":110,"t":"2025-01-31T05:00:00Z","v":1190921,"vw":109.202333},{"c":107.14,"h":109.4,"l":106.7344,"n":14512,"o":107.61,"t":"2025-02-03T05:00:00Z","v":679983,"vw":107.495452},{"c":106.92,"h":108.5,"l":106.3,"n":15516,"o":107.25,"t":"2025-02-04T05:00:00Z","v":625747,"vw":107.031496},{"c":108.7,"h":108.77,"l":106.74,"n":13037,"o":107.61,"t":"2025-02-05T05:00:00Z","v":530979,"vw":108.243469},{"c":107.15,"h":109.28,"l":106.09,"n":14478,"o":109,"t":"2025-02-06T05:00:00Z","v":628079,"vw":107.259368},{"c":106.32,"h":107.63,"l":105.92,"n":12282,"o":107.63,"t":"2025-02-07T05:00:00Z","v":518494,"vw":106.476306},{"c":107.66,"h":108.33,"l":106.8,"n":10439,"o":106.98,"t":"2025-02-10T05:00:00Z","v":534192,"vw":107.727465},{"c":107.65,"h":108.32,"l":106.635,"n":11110,"o":106.95,"t":"2025-02-11T05:00:00Z","v":511955,"vw":107.632576},{"c":106.08,"h":107.33,"l":105.96,"n":8571,"o":106.59,"t":"2025-02-12T05:00:00Z","v":427133,"vw":106.467422},{"c":107.58,"h":107.705,"l":106.025,"n":8896,"o":106.35,"t":"2025-02-13T05:00:00Z","v":375292,"vw":107.214773},{"c":108.41,"h":108.98,"l":107.42,"n":9825,"o":107.92,"t":"2025-02-14T05:00:00Z","v":455094,"vw":108.271955},{"c":109.93,"h":110.605,"l":107.8584,"n":14311,"o":108.82,"t":"2025-02-18T05:00:00Z","v":745228,"vw":109.895998},{"c":108.04,"h":110.085,"l":108.03,"n":12945,"o":109.28,"t":"2025-02-19T05:00:00Z","v":567386,"vw":108.597355},{"c":106.15,"h":108.01,"l":105.57,"n":10216,"o":107.97,"t":"2025-02-20T05:00:00Z","v":462180,"vw":106.20342},{"c":102.84,"h":106.7104,"l":102.57,"n":12145,"o":106.57,"t":"2025-02-21T05:00:00Z","v":647073,"vw":103.66981},{"c":100.9,"h":103.505,"l":100.71,"n":15117,"o":103.28,"t":"2025-02-24T05:00:00Z","v":707259,"vw":101.142508},{"c":100.84,"h":102.32,"l":99.88,"n":12686,"o":100.81,"t":"2025-02-25T05:00:00Z","v":642022,"vw":100.9255},{"c":102.11,"h":103.5,"l":101.48,"n":11189,"o":101.48,"t":"2025-02-26T05:00:00Z","v":546658,"vw":102.224314},{"c":102.33,"h":103.275,"l":101.79,"n":11124,"o":102.18,"t":"2025-02-27T05:00:00Z","v":498621,"vw":102.44832},{"c":104.22,"h":104.61,"l":102.33,"n":16051,"o":102.74,"t":"2025-02-28T05:00:00Z","v":812611,"vw":104.007251},{"c":100.25,"h":105.255,"l":99.761,"n":10926,"o":104.55,"t":"2025-03-03T05:00:00Z","v":488740,"vw":100.909338},{"c":98.88,"h":100.635,"l":95.73,"n":18850,"o":98.69,"t":"2025-03-04T05:00:00Z","v":891547,"vw":97.911028},{"c":99.75,"h":99.765,"l":97.17,"n":12174,"o":98.35,"t":"2025-03-05T05:00:00Z","v":560699,"vw":99.085214},{"c":97.99,"h":99.32,"l":97.14,"n":11514,"o":98.37,"t":"2025-03-06T05:00:00Z","v":507255,"vw":98.062436},{"c":97.13,"h":98.47,"l":95.14,"n":14686,"o":97.57,"t":"2025-03-07T05:00:00Z","v":610972,"vw":96.940049},{"c":95.1,"h":97.3,"l":93.845,"n":17477,"o":96.3,"t":"2025-03-10T04:00:00Z","v":812089,"vw":95.178667},{"c":96.37,"h":97.385,"l":94.82,"n":12247,"o":95.9,"t":"2025-03-11T04:00:00Z","v":568252,"vw":96.412829},{"c":96.64,"h":97.575,"l":94.98,"n":13463,"o":97.26,"t":"2025-03-12T04:00:00Z","v":581238,"vw":96.290184},{"c":96.17,"h":97.42,"l":95.59,"n":11706,"o":96.79,"t":"2025-03-13T04:00:00Z","v":557491,"vw":96.397155},{"c":99.03,"h":99.19,"l":96.63,"n":11000,"o":97.16,"t":"2025-03-14T04:00:00Z","v":500040,"vw":98.623372},{"c":100.13,"h":101.44,"l":98.78,"n":12557,"o":98.78,"t":"2025-03-17T04:00:00Z","v":546265,"vw":100.549959},{"c":98.89,"h":100.39,"l":97.85,"n":8904,"o":99.85,"t":"2025-03-18T04:00:00Z","v":401408,"vw":98.84774},{"c":100.51,"h":101.05,"l":99.19,"n":10036,"o":99.65,"t":"2025-03-19T04:00:00Z","v":361398,"vw":100.283407},{"c":100.14,"h":100.73,"l":99.14,"n":8199,"o":99.48,"t":"2025-03-20T04:00:00Z","v":318138,"vw":100.163593},{"c":101.33,"h":101.44,"l":98.21,"n":12010,"o":98.21,"t":"2025-03-21T04:00:00Z","v":1176213,"vw":100.96301},{"c":104.28,"h":105.25,"l":102.49,"n":13770,"o":102.49,"t":"2025-03-24T04:00:00Z","v":773280,"vw":104.266326},{"c":104.4,"h":106.04,"l":104.09,"n":12744,"o":104.98,"t":"2025-03-25T04:00:00Z","v":631770,"vw":104.773975},{"c":103.43,"h":105.0687,"l":102.85,"n":10566,"o":104.71,"t":"2025-03-26T04:00:00Z","v":545933,"vw":103.549381},{"c":102.89,"h":104.16,"l":102.03,"n":10098,"o":102.95,"t":"2025-03-27T04:00:00Z","v":383134,"vw":103.160745},{"c":100.61,"h":102.385,"l":99.3,"n":11541,"o":101.61,"t":"2025-03-28T04:00:00Z","v":481992,"vw":100.349287},{"c":101.01,"h":101.8,"l":97.865,"n":11951,"o":99.34,"t":"2025-03-31T04:00:00Z","v":552239,"vw":100.826491},{"c":101.61,"h":102.27,"l":99.451,"n":10051,"o":100.54,"t":"2025-04-01T04:00:00Z","v":410798,"vw":101.372963},{"c":103.15,"h":103.84,"l":100.486,"n":9762,"o":100.52,"t":"2025-04-02T04:00:00Z","v":636282,"vw":102.820358},{"c":92.9,"h":98.7653,"l":92.87,"n":14137,"o":97.09,"t":"2025-04-03T04:00:00Z","v":599420,"vw":93.957732},{"c":89.17,"h":90.04,"l":85.33,"n":25422,"o":89.14,"t":"2025-04-04T04:00:00Z","v":1175353,"vw":88.097181},{"c":88.58,"h":92.57,"l":83.94,"n":18553,"o":86.47,"t":"2025-04-07T04:00:00Z","v":868743,"vw":88.454389},{"c":87.32,"h":92.3,"l":86.37,"n":15215,"o":91.73,"t":"2025-04-08T04:00:00Z","v":654015,"vw":88.446294},{"c":95.98,"h":97.09,"l":85.86,"n":17106,"o":86.51,"t":"2025-04-09T04:00:00Z","v":809091,"vw":93.621359},{"c":93.22,"h":94.805,"l":91.21,"n":15268,"o":93.54,"t":"2025-04-10T04:00:00Z","v":616014,"vw":93.291283},{"c":96.61,"h":98.26,"l":92.63,"n":15662,"o":93.08,"t":"2025-04-11T04:00:00Z","v":697374,"vw":96.010005},{"c":96.05,"h":98.4,"l":95.26,"n":13402,"o":98.4,"t":"2025-04-14T04:00:00Z","v":429431,"vw":96.192362},{"c":95.57,"h":97.2,"l":95.09,"n":9089,"o":96.2,"t":"2025-04-15T04:00:00Z","v":260951,"vw":95.710384},{"c":94.2,"h":95.36,"l":93.14,"n":10901,"o":95.11,"t":"2025-04-16T04:00:00Z","v":454000,"vw":94.285403},{"c":95.33,"h":95.97,"l":94.36,"n":13631,"o":95.01,"t":"2025-04-17T04:00:00Z","v":757484,"vw":95.310614},{"c":92.87,"h":94.65,"l":92.31,"n":7932,"o":94.12,"t":"2025-04-21T04:00:00Z","v":322344,"vw":92.983846},{"c":94.77,"h":95.5,"l":93.03,"n":8739,"o":93.92,"t":"2025-04-22T04:00:00Z","v":415447,"vw":94.51876},{"c":95.83,"h":99.46,"l":95.26,"n":9843,"o":97.84,"t":"2025-04-23T04:00:00Z","v":411436,"vw":96.412509},{"c":98.2,"h":98.845,"l":96.29,"n":8553,"o":96.29,"t":"2025-04-24T04:00:00Z","v":331225,"vw":98.136261},{"c":96.78,"h":98.04,"l":95.71,"n":8369,"o":97.09,"t":"2025-04-25T04:00:00Z","v":284365,"vw":96.692494},{"c":95.78,"h":97.515,"l":95.28,"n":8468,"o":96.51,"t":"2025-04-28T04:00:00Z","v":346541,"vw":95.889013},{"c":95.97,"h":96.45,"l":94.99,"n":12630,"o":95.08,"t":"2025-04-29T04:00:00Z","v":454998,"vw":95.830995},{"c":96.37,"h":96.39,"l":93.24,"n":14987,"o":95.13,"t":"2025-04-30T04:00:00Z","v":656139,"vw":95.408569},{"c":99.58,"h":100.9,"l":94.71,"n":22158,"o":94.86,"t":"2025-05-01T04:00:00Z","v":1339890,"vw":98.504254},{"c":104.48,"h":105.43,"l":100.905,"n":21859,"o":101.82,"t":"2025-05-02T04:00:00Z","v":1107886,"vw":104.387492},{"c":104.53,"h":105.52,"l":102.97,"n":12160,"o":103.39,"t":"2025-05-05T04:00:00Z","v":499608,"vw":104.575774},{"c":102.21,"h":104.03,"l":101.65,"n":11169,"o":103.55,"t":"2025-05-06T04:00:00Z","v":463422,"vw":102.353864},{"c":102.2,"h":102.97,"l":101.51,"n":9509,"o":102.97,"t":"2025-05-07T04:00:00Z","v":427936,"vw":102.267006},{"c":103.89,"h":104.95,"l":102.93,"n":10366,"o":103.41,"t":"2025-05-08T04:00:00Z","v":350024,"vw":104.079302},{"c":103.85,"h":105.0637,"l":103.02,"n":7690,"o":104.27,"t":"2025-05-09T04:00:00Z","v":316967,"vw":103.803758},{"c":108.81,"h":110.71,"l":108.41,"n":14588,"o":109.14,"t":"2025-05-12T04:00:00Z","v":518324,"vw":109.126761},{"c":108.53,"h":109.76,"l":108.25,"n":9834,"o":109.64,"t":"2025-05-13T04:00:00Z","v":388873,"vw":108.950225},{"c":108.9,"h":109.87,"l":107.65,"n":13893,"o":108.16,"t":"2025-05-14T04:00:00Z","v":681480,"vw":109.037154},{"c":109.16,"h":109.2,"l":107.55,"n":12013,"o":107.98,"t":"2025-05-15T04:00:00Z","v":511816,"vw":108.73783},{"c":110.25,"h":110.765,"l":109.24,"n":12215,"o":110,"t":"2025-05-16T04:00:00Z","v":508298,"vw":110.168641},{"c":110.12,"h":110.72,"l":108.57,"n":11683,"o":109.02,"t":"2025-05-19T04:00:00Z","v":457356,"vw":110.230584},{"c":110.14,"h":110.97,"l":109.58,"n":11674,"o":109.98,"t":"2025-05-20T04:00:00Z","v":512345,"vw":110.149102},{"c":107.91,"h":109.535,"l":107.74,"n":12623,"o":108.75,"t":"2025-05-21T04:00:00Z","v":628776,"vw":108.267758},{"c":107.19,"h":109.01,"l":106.5,"n":10158,"o":107.82,"t":"2025-05-22T04:00:00Z","v":405921,"vw":107.378255},{"c":107.39,"h":108.1,"l":105.05,"n":10712,"o":105.05,"t":"2025-05-23T04:00:00Z","v":488168,"vw":107.320104},{"c":110.89,"h":111.47,"l":108.68,"n":14696,"o":109.91,"t":"2025-05-27T04:00:00Z","v":665101,"vw":110.781951},{"c":110.74,"h":111.91,"l":109.61,"n":19091,"o":111.2,"t":"2025-05-28T04:00:00Z","v":873265,"vw":110.863549},{"c":111.6,"h":112.67,"l":111.02,"n":14133,"o":111.35,"t":"2025-05-29T04:00:00Z","v":644721,"vw":111.833552},{"c":110.64,"h":111.47,"l":109.66,"n":14703,"o":111.35,"t":"2025-05-30T04:00:00Z","v":576326,"vw":110.734225},{"c":111.83,"h":112.5,"l":109.475,"n":17984,"o":111.14,"t":"2025-06-02T04:00:00Z","v":724476,"vw":111.775753},{"c":113.34,"h":113.97,"l":111.77,"n":12245,"o":111.77,"t":"2025-06-03T04:00:00Z","v":632591,"vw":113.316318},{"c":111.43,"h":114.06,"l":111.43,"n":12367,"o":113.68,"t":"2025-06-04T04:00:00Z","v":457659,"vw":112.050927},{"c":110.77,"h":112.17,"l":110.22,"n":9918,"o":111.91,"t":"2025-06-05T04:00:00Z","v":356436,"vw":111.062919},{"c":112.18,"h":112.86,"l":111.24,"n":10922,"o":112.59,"t":"2025-06-06T04:00:00Z","v":339407,"vw":112.13242},{"c":112.33,"h":113.73,"l":111.84,"n":10485,"o":112.69,"t":"2025-06-09T04:00:00Z","v":324679,"vw":112.52677},{"c":112.58,"h":113.77,"l":112.0901,"n":10122,"o":113.12,"t":"2025-06-10T04:00:00Z","v":363948,"vw":112.832519},{"c":112.75,"h":114.19,"l":112.3,"n":10423,"o":113.29,"t":"2025-06-11T04:00:00Z","v":322594,"vw":112.793111},{"c":112.58,"h":113.14,"l":110.5,"n":9809,"o":111.69,"t":"2025-06-12T04:00:00Z","v":349606,"vw":112.377502},{"c":110.83,"h":112.9,"l":110.41,"n":10747,"o":112.3,"t":"2025-06-13T04:00:00Z","v":417950,"vw":111.361495},{"c":113.12,"h":113.23,"l":110.97,"n":10803,"o":110.97,"t":"2025-06-16T04:00:00Z","v":445275,"vw":112.825395},{"c":113.21,"h":114.15,"l":112.475,"n":10605,"o":112.74,"t":"2025-06-17T04:00:00Z","v":546726,"vw":113.526177},{"c":112.87,"h":114.495,"l":112.01,"n":10673,"o":113.17,"t":"2025-06-18T04:00:00Z","v":453895,"vw":112.989275},{"c":112.19,"h":113.43,"l":111.37,"n":10060,"o":113.27,"t":"2025-06-20T04:00:00Z","v":728233,"vw":112.288014},{"c":114.07,"h":114.16,"l":111.48,"n":11313,"o":112.18,"t":"2025-06-23T04:00:00Z","v":506801,"vw":113.413317},{"c":113.51,"h":114.59,"l":112.91,"n":12956,"o":114.38,"t":"2025-06-24T04:00:00Z","v":535417,"vw":113.770664},{"c":112.31,"h":114.57,"l":112.08,"n":10863,"o":114.22,"t":"2025-06-25T04:00:00Z","v":544232,"vw":112.523537},{"c":114.71,"h":114.96,"l":111.89,"n":14020,"o":112.93,"t":"2025-06-26T04:00:00Z","v":583617,"vw":114.119729},{"c":114.99,"h":116.33,"l":114.845,"n":14103,"o":115.93,"t":"2025-06-27T04:00:00Z","v":1127267,"vw":115.220487},{"c":113.41,"h":114.62,"l":113.075,"n":13828,"o":114.57,"t":"2025-06-30T04:00:00Z","v":751235,"vw":113.684082},{"c":115.1,"h":116.56,"l":113.075,"n":12649,"o":113.41,"t":"2025-07-01T04:00:00Z","v":533534,"vw":115.088804},{"c":117.39,"h":117.72,"l":114.96,"n":13295,"o":115.48,"t":"2025-07-02T04:00:00Z","v":612667,"vw":116.847079},{"c":116.9,"h":117.39,"l":115.71,"n":8399,"o":117.39,"t":"2025-07-03T04:00:00Z","v":527752,"vw":116.395647},{"c":115.77,"h":117.37,"l":114.495,"n":9463,"o":116.3,"t":"2025-07-07T04:00:00Z","v":490329,"vw":115.808938},{"c":117.08,"h":117.9,"l":115.77,"n":9612,"o":115.77,"t":"2025-07-08T04:00:00Z","v":364317,"vw":117.259115},{"c":116.57,"h":117.85,"l":115.425,"n":9242,"o":117.53,"t":"2025-07-09T04:00:00Z","v":361919,"vw":116.455621},{"c":117.05,"h":118.7,"l":115.76,"n":11806,"o":115.92,"t":"2025-07-10T04:00:00Z","v":475021,"vw":117.373154},{"c":116.97,"h":117.49,"l":115.75,"n":9726,"o":116.56,"t":"2025-07-11T04:00:00Z","v":400072,"vw":116.847824},{"c":117.18,"h":117.66,"l":115.37,"n":7689,"o":116.26,"t":"2025-07-14T04:00:00Z","v":325449,"vw":116.925849},{"c":115.15,"h":117.42,"l":115.14,"n":8495,"o":117.4,"t":"2025-07-15T04:00:00Z","v":250593,"vw":115.81827},{"c":113.58,"h":115.535,"l":112.83,"n":10655,"o":115.22,"t":"2025-07-16T04:00:00Z","v":514006,"vw":113.64139},{"c":115.76,"h":116.94,"l":113.18,"n":11113,"o":113.4,"t":"2025-07-17T04:00:00Z","v":587339,"vw":115.467281},{"c":115.84,"h":116.65,"l":114.15,"n":9373,"o":116.65,"t":"2025-07-18T04:00:00Z","v":759674,"vw":115.667553},{"c":115.83,"h":117.485,"l":115.55,"n":12472,"o":116.05,"t":"2025-07-21T04:00:00Z","v":536229,"vw":116.552843},{"c":114.99,"h":116.83,"l":114.97,"n":8086,"o":116.03,"t":"2025-07-22T04:00:00Z","v":327219,"vw":115.421244},{"c":117.02,"h":117.49,"l":115.12,"n":9111,"o":115.95,"t":"2025-07-23T04:00:00Z","v":322186,"vw":116.859972},{"c":115.99,"h":116.845,"l":115.575,"n":9876,"o":116.46,"t":"2025-07-24T04:00:00Z","v":355312,"vw":116.206303},{"c":118.48,"h":118.54,"l":116.1,"n":8525,"o":116.37,"t":"2025-07-25T04:00:00Z","v":360377,"vw":117.963078},{"c":120.83,"h":120.9,"l":118.075,"n":12039,"o":119,"t":"2025-07-28T04:00:00Z","v":549898,"vw":120.07478},{"c":119.87,"h":122.5,"l":119.87,"n":14057,"o":121.2,"t":"2025-07-29T04:00:00Z","v":580205,"vw":120.770607},{"c":120,"h":121.29,"l":119.16,"n":15900,"o":120.17,"t":"2025-07-30T04:00:00Z","v":735071,"vw":120.037728},{"c":95.31,"h":112,"l":92.5412,"n":68401,"o":112,"t":"2025-07-31T04:00:00Z","v":3968448,"vw":97.182517},{"c":95.5,"h":96.01,"l":93.01,"n":30773,"o":94.44,"t":"2025-08-01T04:00:00Z","v":1660498,"vw":95.136685},{"c":98.93,"h":99.66,"l":96.41,"n":25685,"o":96.6,"t":"2025-08-04T04:00:00Z","v":1355156,"vw":98.786779},{"c":102.16,"h":102.475,"l":98.43,"n":19631,"o":99.37,"t":"2025-08-05T04:00:00Z","v":924567,"vw":100.963449},{"c":100.82,"h":102.885,"l":99.8425,"n":18082,"o":101.68,"t":"2025-08-06T04:00:00Z","v":863189,"vw":100.89533},{"c":100.29,"h":102.19,"l":99.965,"n":13857,"o":101.68,"t":"2025-08-07T04:00:00Z","v":683816,"vw":100.681129},{"c":99.62,"h":100.65,"l":99.01,"n":14736,"o":100.65,"t":"2025-08-08T04:00:00Z","v":676505,"vw":99.953927},{"c":97.35,"h":100.21,"l":96.145,"n":17646,"o":99.62,"t":"2025-08-11T04:00:00Z","v":1002696,"vw":97.327976},{"c":99.14,"h":99.37,"l":96.61,"n":13771,"o":98.38,"t":"2025-08-12T04:00:00Z","v":801954,"vw":98.716803},{"c":99.5,"h":99.88,"l":98.17,"n":14312,"o":99.45,"t":"2025-08-13T04:00:00Z","v":746605,"vw":99.160531},{"c":97.92,"h":98.98,"l":97.11,"n":10900,"o":98.98,"t":"2025-08-14T04:00:00Z","v":462773,"vw":97.791464},{"c":96.5,"h":98.7199,"l":96.395,"n":9723,"o":98.23,"t":"2025-08-15T04:00:00Z","v":423569,"vw":96.790046},{"c":96.5,"h":97.09,"l":95.865,"n":12839,"o":96.52,"t":"2025-08-18T04:00:00Z","v":471711,"vw":96.599994},{"c":98.5,"h":100.35,"l":95.87,"n":14644,"o":96.4,"t":"2025-08-19T04:00:00Z","v":799754,"vw":98.676687},{"c":97.58,"h":98.645,"l":97.18,"n":11038,"o":98.45,"t":"2025-08-20T04:00:00Z","v":395954,"vw":97.661732},{"c":97.47,"h":97.77,"l":96.26,"n":9381,"o":97.18,"t":"2025-08-21T04:00:00Z","v":480243,"vw":97.257244},{"c":100.47,"h":100.9,"l":97.19,"n":13557,"o":97.92,"t":"2025-08-22T04:00:00Z","v":534248,"vw":100.144555},{"c":97.92,"h":100.27,"l":97.85,"n":10967,"o":100.15,"t":"2025-08-25T04:00:00Z","v":369309,"vw":98.365666},{"c":98.27,"h":98.27,"l":96.87,"n":12431,"o":97.91,"t":"2025-08-26T04:00:00Z","v":520983,"vw":97.990506},{"c":98.27,"h":99.125,"l":97.3,"n":11008,"o":97.56,"t":"2025-08-27T04:00:00Z","v":473631,"vw":98.426481},{"c":97.44,"h":98.93,"l":96.33,"n":17795,"o":98.8,"t":"2025-08-28T04:00:00Z","v":969328,"vw":97.072318},{"c":97.2,"h":97.515,"l":96.57,"n":14511,"o":97.44,"t":"2025-08-29T04:00:00Z","v":761002,"vw":96.996477},{"c":95.01,"h":96.6,"l":94.55,"n":18406,"o":96.3,"t":"2025-09-02T04:00:00Z","v":678007,"vw":95.121037},{"c":88.69,"h":94.45,"l":87.4,"n":39878,"o":94.02,"t":"2025-09-03T04:00:00Z","v":2104017,"vw":89.415951},{"c":90.2,"h":90.33,"l":87.66,"n":29331,"o":89.31,"t":"2025-09-04T04:00:00Z","v":1927955,"vw":89.118928},{"c":89.08,"h":90.12,"l":87.41,"n":29616,"o":90.12,"t":"2025-09-05T04:00:00Z","v":1257936,"vw":88.78359},{"c":89.3,"h":89.72,"l":86.39,"n":35073,"o":88.98,"t":"2025-09-08T04:00:00Z","v":2324787,"vw":88.399327},{"c":87.87,"h":89.4925,"l":87.4,"n":20566,"o":88.71,"t":"2025-09-09T04:00:00Z","v":1028958,"vw":88.039081},{"c":86.99,"h":88.42,"l":86.58,"n":19408,"o":87.68,"t":"2025-09-10T04:00:00Z","v":947278,"vw":87.069822},{"c":88,"h":88.75,"l":86.73,"n":21347,"o":86.93,"t":"2025-09-11T04:00:00Z","v":1183492,"vw":87.728683},{"c":86.07,"h":88.05,"l":85.98,"n":17037,"o":87.71,"t":"2025-09-12T04:00:00Z","v":858640,"vw":86.589054},{"c":84.46,"h":86.47,"l":84.36,"n":19153,"o":86.38,"t":"2025-09-15T04:00:00Z","v":969372,"vw":84.947432},{"c":84.58,"h":85.185,"l":83.83,"n":18308,"o":84.61,"t":"2025-09-16T04:00:00Z","v":1064487,"vw":84.536478},{"c":82.64,"h":85.14,"l":82.55,"n":20476,"o":84.54,"t":"2025-09-17T04:00:00Z","v":1059096,"vw":83.331396},{"c":84.04,"h":84.25,"l":82.71,"n":27951,"o":83.66,"t":"2025-09-18T04:00:00Z","v":1610810,"vw":83.751083},{"c":84.05,"h":84.2,"l":82.92,"n":19830,"o":83.76,"t":"2025-09-19T04:00:00Z","v":1640254,"vw":83.752831},{"c":85.88,"h":86.0225,"l":83.45,"n":17716,"o":83.79,"t":"2025-09-22T04:00:00Z","v":982909,"vw":85.365014},{"c":86.39,"h":87.85,"l":86.09,"n":21688,"o":86.22,"t":"2025-09-23T04:00:00Z","v":1350054,"vw":86.807068},{"c":83.43,"h":87.25,"l":83.3,"n":25331,"o":86.46,"t":"2025-09-24T04:00:00Z","v":1777783,"vw":84.853522},{"c":84.12,"h":84.23,"l":81.9,"n":18338,"o":83.38,"t":"2025-09-25T04:00:00Z","v":1013529,"vw":83.454408},{"c":84.73,"h":84.975,"l":83.96,"n":15270,"o":84.23,"t":"2025-09-26T04:00:00Z","v":729613,"vw":84.489289},{"c":84.47,"h":85.19,"l":83.6,"n":15259,"o":85.19,"t":"2025-09-29T04:00:00Z","v":621635,"vw":84.182009},{"c":83.45,"h":83.96,"l":82.06,"n":14662,"o":83.82,"t":"2025-09-30T04:00:00Z","v":647801,"vw":83.099088},{"c":84.1,"h":84.1875,"l":82.63,"n":15529,"o":82.86,"t":"2025-10-01T04:00:00Z","v":884905,"vw":83.846795},{"c":83.71,"h":84.8,"l":83.56,"n":14423,"o":84.01,"t":"2025-10-02T04:00:00Z","v":641263,"vw":83.947736},{"c":82.97,"h":84.51,"l":82.39,"n":20972,"o":83.84,"t":"2025-10-03T04:00:00Z","v":1050488,"vw":82.962557},{"c":83.42,"h":84.27,"l":82.375,"n":17549,"o":83.8,"t":"2025-10-06T04:00:00Z","v":844221,"vw":83.410994},{"c":81.54,"h":83.56,"l":80.45,"n":20402,"o":83.42,"t":"2025-10-07T04:00:00Z","v":988144,"vw":81.382832},{"c":82.23,"h":82.25,"l":80.535,"n":17721,"o":81.6,"t":"2025-10-08T04:00:00Z","v":889444,"vw":81.82278},{"c":81.72,"h":82.69,"l":80.885,"n":13614,"o":82.24,"t":"2025-10-09T04:00:00Z","v":589163,"vw":81.539413},{"c":79.95,"h":82.07,"l":79.515,"n":16504,"o":82.07,"t":"2025-10-10T04:00:00Z","v":753933,"vw":80.163586},{"c":81.5,"h":81.5,"l":79.81,"n":14985,"o":80.59,"t":"2025-10-13T04:00:00Z","v":674315,"vw":81.113023},{"c":82.21,"h":82.67,"l":80.095,"n":17489,"o":80.55,"t":"2025-10-14T04:00:00Z","v":792630,"vw":81.952014},{"c":84.32,"h":86.22,"l":83.33,"n":20826,"o":83.87,"t":"2025-10-15T04:00:00Z","v":1006709,"vw":84.633562},{"c":84.75,"h":86.4,"l":84.3,"n":21298,"o":84.81,"t":"2025-10-16T04:00:00Z","v":1127450,"vw":85.187965},{"c":85.56,"h":86.37,"l":84.05,"n":19658,"o":84.69,"t":"2025-10-17T04:00:00Z","v":2197935,"vw":85.573827},{"c":86.45,"h":86.9007,"l":85.42,"n":13797,"o":86.1,"t":"2025-10-20T04:00:00Z","v":547098,"vw":86.296842},{"c":86.8,"h":87.155,"l":86.03,"n":17947,"o":86.03,"t":"2025-10-21T04:00:00Z","v":988559,"vw":86.762563},{"c":85.57,"h":87.745,"l":85.405,"n":14224,"o":87.26,"t":"2025-10-22T04:00:00Z","v":606851,"vw":85.974291},{"c":85.86,"h":86.48,"l":85.1,"n":12149,"o":85.83,"t":"2025-10-23T04:00:00Z","v":639390,"vw":85.569133},{"c":86.87,"h":87.24,"l":85.67,"n":16197,"o":86.22,"t":"2025-10-24T04:00:00Z","v":776794,"vw":86.802334},{"c":88.71,"h":89.16,"l":87.62,"n":17739,"o":87.89,"t":"2025-10-27T04:00:00Z","v":805812,"vw":88.629363},{"c":88.64,"h":90.61,"l":87.95,"n":25588,"o":88.99,"t":"2025-10-28T04:00:00Z","v":1652575,"vw":89.024823},{"c":100.99,"h":103.925,"l":93,"n":36593,"o":96.21,"t":"2025-10-29T04:00:00Z","v":2527894,"vw":101.262911},{"c":104.33,"h":107.49,"l":100.3,"n":32900,"o":100.79,"t":"2025-10-30T04:00:00Z","v":1617537,"vw":105.192901},{"c":103.48,"h":105.18,"l":102.01,"n":27484,"o":104.1,"t":"2025-10-31T04:00:00Z","v":2193529,"vw":103.441077},{"c":104.35,"h":104.44,"l":101.645,"n":17944,"o":103.3,"t":"2025-11-03T05:00:00Z","v":842605,"vw":103.987582},{"c":104.45,"h":104.51,"l":102.64,"n":15304,"o":103.28,"t":"2025-11-04T05:00:00Z","v":724935,"vw":103.953034},{"c":106.25,"h":107.26,"l":105.31,"n":15735,"o":106.1,"t":"2025-11-05T05:00:00Z","v":795673,"vw":106.281829},{"c":106.27,"h":108.725,"l":105.4,"n":16356,"o":105.4,"t":"2025-11-06T05:00:00Z","v":872395,"vw":106.692171},{"c":107.65,"h":108.48,"l":105.73,"n":15677,"o":105.91,"t":"2025-11-07T05:00:00Z","v":721110,"vw":107.185975},{"c":107.96,"h":108.95,"l":107.3201,"n":11583,"o":108.03,"t":"2025-11-10T05:00:00Z","v":653520,"vw":107.972149},{"c":110.67,"h":110.76,"l":107.39,"n":19881,"o":107.94,"t":"2025-11-11T05:00:00Z","v":965825,"vw":110.019551},{"c":110.53,"h":112.24,"l":110.1,"n":16614,"o":110.64,"t":"2025-11-12T05:00:00Z","v":755779,"vw":110.760378},{"c":107.52,"h":111.09,"l":106.33,"n":20788,"o":109.93,"t":"2025-11-13T05:00:00Z","v":1022393,"vw":107.800164},{"c":108.64,"h":108.74,"l":105.1,"n":15143,"o":106.12,"t":"2025-11-14T05:00:00Z","v":717829,"vw":108.093338},{"c":107.31,"h":108.99,"l":106.565,"n":13143,"o":108.86,"t":"2025-11-17T05:00:00Z","v":610018,"vw":107.447498},{"c":107.49,"h":107.68,"l":105.87,"n":12920,"o":106.47,"t":"2025-11-18T05:00:00Z","v":553374,"vw":107.228551},{"c":107.93,"h":108.275,"l":106.45,"n":10734,"o":107.26,"t":"2025-11-19T05:00:00Z","v":506166,"vw":107.714961},{"c":105.84,"h":109.73,"l":105.68,"n":16679,"o":108.65,"t":"2025-11-20T05:00:00Z","v":890454,"vw":106.440345},{"c":107.66,"h":108.29,"l":105.64,"n":15000,"o":106.62,"t":"2025-11-21T05:00:00Z","v":688178,"vw":107.465834},{"c":108.04,"h":108.615,"l":106.13,"n":16336,"o":107.06,"t":"2025-11-24T05:00:00Z","v":818447,"vw":107.834023},{"c":112.08,"h":112.26,"l":107.825,"n":13254,"o":108.54,"t":"2025-11-25T05:00:00Z","v":812439,"vw":111.289697},{"c":113.09,"h":114.575,"l":112.1,"n":13639,"o":112.1,"t":"2025-11-26T05:00:00Z","v":628089,"vw":113.613398},{"c":113.52,"h":114.5819,"l":113.01,"n":7598,"o":113.01,"t":"2025-11-28T05:00:00Z","v":300520,"vw":113.771123},{"c":113.72,"h":115.18,"l":113.09,"n":12696,"o":113.34,"t":"2025-12-01T05:00:00Z","v":561992,"vw":114.152956},{"c":113.44,"h":113.86,"l":111.69,"n":9413,"o":113.77,"t":"2025-12-02T05:00:00Z","v":703439,"vw":113.190509},{"c":112.96,"h":114.86,"l":112.75,"n":18302,"o":114.2,"t":"2025-12-03T05:00:00Z","v":954015,"vw":113.420456},{"c":111.63,"h":114.22,"l":110.67,"n":14444,"o":112.66,"t":"2025-12-04T05:00:00Z","v":753762,"vw":112.080838},{"c":112.92,"h":113.66,"l":110.49,"n":14583,"o":111.62,"t":"2025-12-05T05:00:00Z","v":694662,"vw":112.929245},{"c":112.08,"h":114.47,"l":111.42,"n":16123,"o":113.01,"t":"2025-12-08T05:00:00Z","v":822282,"vw":112.023888},{"c":111.83,"h":113.36,"l":111.11,"n":11454,"o":111.96,"t":"2025-12-09T05:00:00Z","v":494682,"vw":111.747032},{"c":112.49,"h":113.57,"l":111.24,"n":16377,"o":112.33,"t":"2025-12-10T05:00:00Z","v":769868,"vw":112.328347},{"c":112.09,"h":112.73,"l":111.52,"n":13454,"o":111.88,"t":"2025-12-11T05:00:00Z","v":621688,"vw":112.103721},{"c":111.01,"h":112.815,"l":110,"n":15012,"o":112.71,"t":"2025-12-12T05:00:00Z","v":676842,"vw":110.925171},{"c":110.42,"h":111.64,"l":108.72,"n":12595,"o":111.3,"t":"2025-12-15T05:00:00Z","v":773151,"vw":110.187908},{"c":109.05,"h":110.42,"l":108.47,"n":16760,"o":110.42,"t":"2025-12-16T05:00:00Z","v":730792,"vw":109.156585},{"c":109.79,"h":110.82,"l":109.16,"n":13974,"o":109.38,"t":"2025-12-17T05:00:00Z","v":646210,"vw":109.756641},{"c":111.72,"h":112.765,"l":109.39,"n":15524,"o":110.45,"t":"2025-12-18T05:00:00Z","v":669208,"vw":111.757501},{"c":110.94,"h":112.27,"l":109.3,"n":17784,"o":112.03,"t":"2025-12-19T05:00:00Z","v":1552669,"vw":110.693266},{"c":111.52,"h":112.27,"l":111.2061,"n":12185,"o":111.8,"t":"2025-12-22T05:00:00Z","v":551091,"vw":111.622331},{"c":111.38,"h":112.74,"l":110.92,"n":10123,"o":111.68,"t":"2025-12-23T05:00:00Z","v":533019,"vw":111.451069},{"c":110.84,"h":111.36,"l":110.205,"n":4687,"o":110.77,"t":"2025-12-24T05:00:00Z","v":146335,"vw":110.903794},{"c":110.89,"h":111.19,"l":110.21,"n":8005,"o":110.63,"t":"2025-12-26T05:00:00Z","v":303225,"vw":110.84906},{"c":111.04,"h":111.37,"l":110.29,"n":8648,"o":111.09,"t":"2025-12-29T05:00:00Z","v":362071,"vw":110.952974},{"c":110.98,"h":111.78,"l":110.92,"n":10499,"o":111.29,"t":"2025-12-30T05:00:00Z","v":390429,"vw":111.173099},{"c":110.18,"h":111.06,"l":110.05,"n":9813,"o":110.87,"t":"2025-12-31T05:00:00Z","v":481278,"vw":110.464363},{"c":111.9,"h":112.15,"l":110.53,"n":9727,"o":110.7,"t":"2026-01-02T05:00:00Z","v":343806,"vw":111.664792},{"c":117.15,"h":120.04,"l":112.86,"n":22711,"o":112.86,"t":"2026-01-05T05:00:00Z","v":1398750,"vw":117.511394},{"c":118.42,"h":119.215,"l":115.92,"n":14699,"o":117.23,"t":"2026-01-06T05:00:00Z","v":828257,"vw":118.089756},{"c":123.26,"h":124.31,"l":118.87,"n":26412,"o":119.07,"t":"2026-01-07T05:00:00Z","v":1315430,"vw":122.642515},{"c":125.99,"h":126.06,"l":122.58,"n":19121,"o":122.58,"t":"2026-01-08T05:00:00Z","v":965670,"vw":125.541599},{"c":125.47,"h":126.97,"l":125.09,"n":16750,"o":126,"t":"2026-01-09T05:00:00Z","v":836522,"vw":125.775878},{"c":125.45,"h":125.79,"l":124.055,"n":13566,"o":124.45,"t":"2026-01-12T05:00:00Z","v":602696,"vw":125.013554},{"c":123.84,"h":126.71,"l":123.34,"n":15633,"o":125.29,"t":"2026-01-13T05:00:00Z","v":642749,"vw":124.349367},{"c":124.32,"h":124.73,"l":122.5637,"n":19624,"o":122.66,"t":"2026-01-14T05:00:00Z","v":986943,"vw":123.877393},{"c":126.31,"h":126.47,"l":124.085,"n":17189,"o":126.04,"t":"2026-01-15T05:00:00Z","v":840982,"vw":125.68324},{"c":125.88,"h":127.205,"l":125.365,"n":15365,"o":126.81,"t":"2026-01-16T05:00:00Z","v":2057579,"vw":125.921195},{"c":126.9,"h":127.45,"l":124.62,"n":12619,"o":126.06,"t":"2026-01-20T05:00:00Z","v":530270,"vw":126.706597},{"c":129.52,"h":130.89,"l":127.27,"n":16760,"o":128.28,"t":"2026-01-21T05:00:00Z","v":862167,"vw":129.698052},{"c":130.71,"h":132.18,"l":129.57,"n":14613,"o":130.12,"t":"2026-01-22T05:00:00Z","v":523833,"vw":130.864824},{"c":128.7,"h":131.08,"l":128.54,"n":11694,"o":131.08,"t":"2026-01-23T05:00:00Z","v":458789,"vw":129.012471},{"c":128.57,"h":129.95,"l":128.04,"n":17646,"o":129.95,"t":"2026-01-26T05:00:00Z","v":882781,"vw":128.84379},{"c":128.49,"h":129.38,"l":127.845,"n":13480,"o":128.88,"t":"2026-01-27T05:00:00Z","v":536870,"vw":128.547661},{"c":128.13,"h":129.05,"l":126.73,"n":22289,"o":127.94,"t":"2026-01-28T05:00:00Z","v":1122650,"vw":128.168842},{"c":122.17,"h":123.5,"l":115,"n":36471,"o":122.38,"t":"2026-01-29T05:00:00Z","v":2050237,"vw":120.703637},{"c":117.66,"h":121.415,"l":117.06,"n":30522,"o":119.66,"t":"2026-01-30T05:00:00Z","v":1477096,"vw":117.875136},{"c":119.42,"h":119.88,"l":116.19,"n":18935,"o":117.5,"t":"2026-02-02T05:00:00Z","v":894699,"vw":118.974838},{"c":120.68,"h":122.31,"l":119.65,"n":18421,"o":119.95,"t":"2026-02-03T05:00:00Z","v":770631,"vw":120.744293},{"c":121.51,"h":122.8,"l":120.1618,"n":16346,"o":120.97,"t":"2026-02-04T05:00:00Z","v":843742,"vw":121.529846},{"c":118.75,"h":121.37,"l":118.61,"n":16269,"o":120.49,"t":"2026-02-05T05:00:00Z","v":791026,"vw":119.220458},{"c":122.38,"h":123.14,"l":119.11,"n":16396,"o":119.67,"t":"2026-02-06T05:00:00Z","v":647382,"vw":122.406455},{"c":120.46,"h":123.01,"l":120.19,"n":13854,"o":121.85,"t":"2026-02-09T05:00:00Z","v":728180,"vw":121.208064},{"c":120.24,"h":121.38,"l":119.3,"n":11983,"o":120.72,"t":"2026-02-10T05:00:00Z","v":451939,"vw":120.406134},{"c":122.28,"h":124,"l":121.266,"n":10290,"o":121.57,"t":"2026-02-11T05:00:00Z","v":479984,"vw":122.248411},{"c":121.38,"h":124.65,"l":118.58,"n":16177,"o":122.86,"t":"2026-02-12T05:00:00Z","v":674703,"vw":120.684437},{"c":124.93,"h":125.71,"l":120.21,"n":18215,"o":120.21,"t":"2026-02-13T05:00:00Z","v":832068,"vw":124.614487},{"c":126.68,"h":126.79,"l":124.07,"n":14117,"o":124.91,"t":"2026-02-17T05:00:00Z","v":617176,"vw":126.104531},{"c":127.8,"h":130.2,"l":126.68,"n":14030,"o":127.03,"t":"2026-02-18T05:00:00Z","v":575044,"vw":128.350228},{"c":128.33,"h":129.28,"l":127.56,"n":9756,"o":128.01,"t":"2026-02-19T05:00:00Z","v":346012,"vw":128.404037},{"c":130.94,"h":131.01,"l":127.69,"n":12316,"o":128.675,"t":"2026-02-20T05:00:00Z","v":508708,"vw":130.223414},{"c":128.46,"h":130.75,"l":127.91,"n":11975,"o":129.82,"t":"2026-02-23T05:00:00Z","v":467546,"vw":128.831621},{"c":130.3,"h":131.11,"l":128.05,"n":10679,"o":129.3,"t":"2026-02-24T05:00:00Z","v":398922,"vw":130.364558},{"c":130.12,"h":131.01,"l":127.1701,"n":12199,"o":131.01,"t":"2026-02-25T05:00:00Z","v":422263,"vw":129.543715},{"c":129.66,"h":132.41,"l":128.8,"n":11105,"o":130.41,"t":"2026-02-26T05:00:00Z","v":434210,"vw":129.821395},{"c":129.8,"h":130.3425,"l":127.82,"n":9371,"o":128.41,"t":"2026-02-27T05:00:00Z","v":427036,"vw":129.61643},{"c":132.97,"h":133.52,"l":127.1201,"n":14056,"o":129.84,"t":"2026-03-02T05:00:00Z","v":585169,"vw":132.370057},{"c":133.83,"h":134.69,"l":129.52,"n":17510,"o":130.83,"t":"2026-03-03T05:00:00Z","v":712014,"vw":133.277449},{"c":133.52,"h":133.65,"l":131.21,"n":12300,"o":132.3,"t":"2026-03-04T05:00:00Z","v":447679,"vw":133.183865},{"c":130.28,"h":133.315,"l":128.94,"n":12197,"o":133.06,"t":"2026-03-05T05:00:00Z","v":456119,"vw":130.510269},{"c":127.6,"h":129.11,"l":126.105,"n":16666,"o":127.9,"t":"2026-03-06T05:00:00Z","v":566225,"vw":127.682622},{"c":125.81,"h":128.27,"l":120.86,"n":26932,"o":126.23,"t":"2026-03-09T04:00:00Z","v":1214869,"vw":124.80853},{"c":126.56,"h":129.32,"l":125.13,"n":15229,"o":125.67,"t":"2026-03-10T04:00:00Z","v":545467,"vw":127.307375},{"c":126.32,"h":127.42,"l":123.57,"n":14121,"o":125.41,"t":"2026-03-11T04:00:00Z","v":661643,"vw":125.957414},{"c":124.21,"h":130.35,"l":118.85,"n":37238,"o":125.44,"t":"2026-03-12T04:00:00Z","v":2246218,"vw":123.773742},{"c":124.95,"h":126.09,"l":124.105,"n":15050,"o":124.49,"t":"2026-03-13T04:00:00Z","v":656146,"vw":124.90315},{"c":124.31,"h":127.02,"l":123.92,"n":16459,"o":126,"t":"2026-03-16T04:00:00Z","v":684257,"vw":124.782937},{"c":128.01,"h":128.1,"l":124.785,"n":13179,"o":125.58,"t":"2026-03-17T04:00:00Z","v":765693,"vw":127.1244},{"c":125.89,"h":129.07,"l":125.69,"n":18700,"o":128.44,"t":"2026-03-18T04:00:00Z","v":1011200,"vw":126.925715},{"c":130.14,"h":130.77,"l":124.56,"n":19451,"o":124.62,"t":"2026-03-19T04:00:00Z","v":929290,"vw":128.890117},{"c":130.52,"h":131.84,"l":129.225,"n":27699,"o":131.05,"t":"2026-03-20T04:00:00Z","v":1116919,"vw":130.5801},{"c":130.76,"h":133.93,"l":130.23,"n":16286,"o":131.88,"t":"2026-03-23T04:00:00Z","v":836395,"vw":131.623655},{"c":136.35,"h":137.96,"l":130.39,"n":19625,"o":131.42,"t":"2026-03-24T04:00:00Z","v":998910,"vw":135.90644},{"c":135.88,"h":137.71,"l":134.67,"n":16724,"o":135.53,"t":"2026-03-25T04:00:00Z","v":779410,"vw":136.034915},{"c":136.15,"h":137.145,"l":134.0325,"n":14648,"o":135.12,"t":"2026-03-26T04:00:00Z","v":614269,"vw":136.255035},{"c":134.12,"h":136.715,"l":133.81,"n":13378,"o":135.13,"t":"2026-03-27T04:00:00Z","v":597309,"vw":134.771797},{"c":134.18,"h":135.69,"l":133.29,"n":14171,"o":134.83,"t":"2026-03-30T04:00:00Z","v":488337,"vw":134.266445},{"c":132.88,"h":136.98,"l":131.64,"n":22479,"o":134.79,"t":"2026-03-31T04:00:00Z","v":917603,"vw":133.218379},{"c":134.82,"h":135.82,"l":133.42,"n":14008,"o":134.08,"t":"2026-04-01T04:00:00Z","v":714456,"vw":134.915647},{"c":135.92,"h":136.79,"l":131.8017,"n":13091,"o":134.33,"t":"2026-04-02T04:00:00Z","v":407041,"vw":135.704769},{"c":137.29,"h":137.45,"l":134,"n":12143,"o":135.16,"t":"2026-04-06T04:00:00Z","v":500261,"vw":136.351084},{"c":140.51,"h":141.41,"l":136.305,"n":18785,"o":137.14,"t":"2026-04-07T04:00:00Z","v":734249,"vw":139.983463},{"c":140.69,"h":142.3,"l":138.01,"n":22406,"o":140.23,"t":"2026-04-08T04:00:00Z","v":1146455,"vw":140.242624},{"c":141.59,"h":143.29,"l":141.105,"n":16820,"o":141.93,"t":"2026-04-09T04:00:00Z","v":679916,"vw":141.903801},{"c":140.38,"h":141.415,"l":139.84,"n":11913,"o":141.23,"t":"2026-04-10T04:00:00Z","v":454862,"vw":140.525305},{"c":141.9,"h":141.95,"l":139.1,"n":13071,"o":140.31,"t":"2026-04-13T04:00:00Z","v":451175,"vw":141.271805},{"c":142.63,"h":143.15,"l":140.95,"n":14268,"o":141.73,"t":"2026-04-14T04:00:00Z","v":534837,"vw":142.451101},{"c":142.49,"h":144.01,"l":141.76,"n":17773,"o":142.6,"t":"2026-04-15T04:00:00Z","v":859092,"vw":142.903045},{"c":143.48,"h":144.64,"l":142.49,"n":14510,"o":142.49,"t":"2026-04-16T04:00:00Z","v":532018,"vw":143.579597},{"c":142.09,"h":144.78,"l":140.01,"n":23613,"o":143.2,"t":"2026-04-17T04:00:00Z","v":1292068,"vw":142.053406},{"c":142.86,"h":143.82,"l":140.33,"n":13113,"o":141.59,"t":"2026-04-20T04:00:00Z","v":576280,"vw":143.000485},{"c":143.71,"h":147.48,"l":141.75,"n":15063,"o":147.48,"t":"2026-04-21T04:00:00Z","v":489669,"vw":143.305494},{"c":148.28,"h":148.29,"l":143.75,"n":16135,"o":144.61,"t":"2026-04-22T04:00:00Z","v":771408,"vw":146.445574},{"c":150.85,"h":152.36,"l":148,"n":14517,"o":149.29,"t":"2026-04-23T04:00:00Z","v":575654,"vw":151.08327},{"c":150.6,"h":152.02,"l":149.76,"n":17388,"o":151.43,"t":"2026-04-24T04:00:00Z","v":799317,"vw":150.879716},{"c":152.38,"h":153.02,"l":150.32,"n":16163,"o":151.07,"t":"2026-04-27T04:00:00Z","v":561922,"vw":151.767051},{"c":150.94,"h":153.065,"l":150.82,"n":15622,"o":152.74,"t":"2026-04-28T04:00:00Z","v":688028,"vw":151.852238},{"c":152.59,"h":155.025,"l":150.23,"n":20706,"o":151.59,"t":"2026-04-29T04:00:00Z","v":1088665,"vw":152.801497},{"c":150.54,"h":157.69,"l":146.3401,"n":21638,"o":157.69,"t":"2026-04-30T04:00:00Z","v":1051314,"vw":149.867967},{"c":147.22,"h":150.15,"l":145.22,"n":18596,"o":150.15,"t":"2026-05-01T04:00:00Z","v":834688,"vw":147.205253},{"c":144.48,"h":146.51,"l":144.14,"n":16463,"o":146.51,"t":"2026-05-04T04:00:00Z","v":664445,"vw":144.769434},{"c":143.37,"h":145.9,"l":142.52,"n":13372,"o":144.85,"t":"2026-05-05T04:00:00Z","v":500179,"vw":143.480968},{"c":142.55,"h":144.48,"l":141.44,"n":14519,"o":142.52,"t":"2026-05-06T04:00:00Z","v":626389,"vw":142.554927},{"c":142.22,"h":143.905,"l":140.14,"n":19177,"o":141.88,"t":"2026-05-07T04:00:00Z","v":774508,"vw":142.448536},{"c":142.24,"h":143.57,"l":141.81,"n":11311,"o":142.81,"t":"2026-05-08T04:00:00Z","v":459942,"vw":142.538275},{"c":146.09,"h":147.55,"l":141.58,"n":16747,"o":142.69,"t":"2026-05-11T04:00:00Z","v":853609,"vw":146.260656},{"c":143.07,"h":146.4,"l":140.5,"n":13100,"o":146.4,"t":"2026-05-12T04:00:00Z","v":499698,"vw":142.930477},{"c":146.7,"h":146.86,"l":142.0101,"n":16180,"o":143.16,"t":"2026-05-13T04:00:00Z","v":768773,"vw":145.463394},{"c":147.37,"h":148.42,"l":145.86,"n":15108,"o":146.79,"t":"2026-05-14T04:00:00Z","v":692559,"vw":147.125136},{"c":145.7,"h":149.08,"l":145.01,"n":14527,"o":147.01,"t":"2026-05-15T04:00:00Z","v":543684,"vw":146.114826},{"c":146.65,"h":147.78,"l":144.16,"n":12427,"o":144.16,"t":"2026-05-18T04:00:00Z","v":493268,"vw":146.681242},{"c":146.62,"h":147.905,"l":143.69,"n":14995,"o":146.24,"t":"2026-05-19T04:00:00Z","v":621557,"vw":146.573596},{"c":148.69,"h":149.7,"l":147.13,"n":12248,"o":147.13,"t":"2026-05-20T04:00:00Z","v":668287,"vw":148.638016},{"c":145.62,"h":149.23,"l":144.74,"n":14912,"o":148.64,"t":"2026-05-21T04:00:00Z","v":642695,"vw":146.069941},{"c":143.34,"h":145.495,"l":141.75,"n":13756,"o":145.25,"t":"2026-05-22T04:00:00Z","v":443004,"vw":143.094863},{"c":144.35,"h":145.08,"l":141.715,"n":13419,"o":143.82,"t":"2026-05-26T04:00:00Z","v":457491,"vw":144.216493},{"c":143.33,"h":144.945,"l":140.815,"n":14521,"o":143.87,"t":"2026-05-27T04:00:00Z","v":564423,"vw":143.160842},{"c":140.46,"h":143.57,"l":140.305,"n":13267,"o":143.57,"t":"2026-05-28T04:00:00Z","v":606266,"vw":141.222471},{"c":140.59,"h":142.71,"l":140.12,"n":10659,"o":140.23,"t":"2026-05-29T04:00:00Z","v":442670,"vw":140.696178},{"c":142.23,"h":143.32,"l":140.35,"n":11684,"o":140.37,"t":"2026-06-01T04:00:00Z","v":447959,"vw":142.271882},{"c":143.38,"h":145.34,"l":142.39,"n":13498,"o":143.05,"t":"2026-06-02T04:00:00Z","v":472245,"vw":143.914094},{"c":144.8,"h":145.6,"l":143.33,"n":12254,"o":143.33,"t":"2026-06-03T04:00:00Z","v":473070,"vw":144.898074},{"c":142.73,"h":144.9161,"l":141.57,"n":14876,"o":144.165,"t":"2026-06-04T04:00:00Z","v":538324,"vw":142.618139},{"c":141.05,"h":143.7,"l":140.79,"n":13140,"o":142.86,"t":"2026-06-05T04:00:00Z","v":399283,"vw":141.637116},{"c":141.63,"h":144.23,"l":140.68,"n":11934,"o":141.68,"t":"2026-06-08T04:00:00Z","v":346516,"vw":141.999661},{"c":143.06,"h":145.06,"l":141.4,"n":13853,"o":142.18,"t":"2026-06-09T04:00:00Z","v":678553,"vw":143.158619},{"c":139.56,"h":143.03,"l":139.28,"n":16088,"o":142.63,"t":"2026-06-10T04:00:00Z","v":900359,"vw":140.669049},{"c":140.32,"h":141.535,"l":137.93,"n":16739,"o":140.56,"t":"2026-06-11T04:00:00Z","v":1070469,"vw":139.995796},{"c":143.42,"h":144.0725,"l":140.81,"n":12810,"o":140.81,"t":"2026-06-12T04:00:00Z","v":437148,"vw":143.207209},{"c":142,"h":143.76,"l":140.98,"n":11417,"o":143.06,"t":"2026-06-15T04:00:00Z","v":456072,"vw":142.098114},{"c":141.55,"h":146.11,"l":141.23,"n":13674,"o":142.11,"t":"2026-06-16T04:00:00Z","v":435512,"vw":142.023185},{"c":140.22,"h":143.03,"l":140.15,"n":14170,"o":141.66,"t":"2026-06-17T04:00:00Z","v":474161,"vw":141.110466},{"c":140.64,"h":140.82,"l":138.55,"n":15024,"o":139.5,"t":"2026-06-18T04:00:00Z","v":1079601,"vw":140.303445},{"c":141.32,"h":143,"l":139.98,"n":13017,"o":140.1,"t":"2026-06-22T04:00:00Z","v":622207,"vw":141.537224},{"c":138.23,"h":141.09,"l":137.355,"n":13002,"o":140.16,"t":"2026-06-23T04:00:00Z","v":454491,"vw":138.713751},{"c":137.13,"h":138.63,"l":135.61,"n":16242,"o":137.58,"t":"2026-06-24T04:00:00Z","v":559066,"vw":137.150951},{"c":138.55,"h":139.805,"l":137.42,"n":14713,"o":137.88,"t":"2026-06-25T04:00:00Z","v":474928,"vw":138.679942},{"c":136.78,"h":138.12,"l":135.4,"n":12269,"o":137.88,"t":"2026-06-26T04:00:00Z","v":757442,"vw":136.712787},{"c":137.43,"h":137.51,"l":134.685,"n":14368,"o":136.1,"t":"2026-06-29T04:00:00Z","v":558784,"vw":136.693986},{"c":135.97,"h":139.28,"l":134.235,"n":15181,"o":137.38,"t":"2026-06-30T04:00:00Z","v":695457,"vw":135.601784},{"c":130.97,"h":136.41,"l":130.55,"n":17906,"o":135.58,"t":"2026-07-01T04:00:00Z","v":668770,"vw":132.448244},{"c":129.84,"h":132.67,"l":128.58,"n":19466,"o":131.91,"t":"2026-07-02T04:00:00Z","v":748190,"vw":129.993752},{"c":132.97,"h":133.24,"l":130,"n":17967,"o":130,"t":"2026-07-06T04:00:00Z","v":753255,"vw":132.290965},{"c":133.91,"h":134.44,"l":131.41,"n":16854,"o":132.1,"t":"2026-07-07T04:00:00Z","v":679938,"vw":133.19698},{"c":141.51,"h":147.23,"l":135.97,"n":22936,"o":135.97,"t":"2026-07-08T04:00:00Z","v":944719,"vw":141.960617},{"c":142.63,"h":143.735,"l":141.2001,"n":16108,"o":141.55,"t":"2026-07-09T04:00:00Z","v":674051,"vw":142.843769},{"c":143.75,"h":144.6599,"l":141.915,"n":13663,"o":143.04,"t":"2026-07-10T04:00:00Z","v":510814,"vw":143.67201},{"c":142.76,"h":145,"l":142.05,"n":12208,"o":142.47,"t":"2026-07-13T04:00:00Z","v":402747,"vw":143.211931},{"c":145.04,"h":145.26,"l":142.63,"n":15618,"o":144.42,"t":"2026-07-14T04:00:00Z","v":594182,"vw":144.286418},{"c":141.89,"h":144.985,"l":139.805,"n":14644,"o":144.52,"t":"2026-07-15T04:00:00Z","v":642620,"vw":141.971637},{"c":143.36,"h":144.05,"l":140.705,"n":13287,"o":141.74,"t":"2026-07-16T04:00:00Z","v":558890,"vw":143.043529},{"c":144.16,"h":144.16,"l":140.95,"n":16253,"o":142.41,"t":"2026-07-17T04:00:00Z","v":1351177,"vw":143.806699},{"c":144.53,"h":146.49,"l":144.21,"n":13133,"o":145.67,"t":"2026-07-20T04:00:00Z","v":461628,"vw":144.916672},{"c":148.7,"h":149.335,"l":145.08,"n":12567,"o":145.67,"t":"2026-07-21T04:00:00Z","v":495040,"vw":148.317208},{"c":149.21,"h":150.67,"l":148.26,"n":11805,"o":150.22,"t":"2026-07-22T04:00:00Z","v":366009,"vw":149.218687},{"c":149.1,"h":151.52,"l":148.32,"n":14517,"o":150.52,"t":"2026-07-23T04:00:00Z","v":415937,"vw":149.183602},{"c":148.65,"h":150.2,"l":148.37,"n":11371,"o":149.1,"t":"2026-07-24T04:00:00Z","v":313184,"vw":149.089709},{"c":145.08,"h":148.8,"l":143.375,"n":14231,"o":148.21,"t":"2026-07-27T04:00:00Z","v":495186,"vw":144.855947},{"c":145.39,"h":147.12,"l":141.68,"n":19902,"o":144.23,"t":"2026-07-28T04:00:00Z","v":837425,"vw":144.703801},{"c":131.07,"h":142.75,"l":130.4,"n":25687,"o":139.71,"t":"2026-07-29T04:00:00Z","v":1105691,"vw":134.003143},{"c":132.34,"h":133.3,"l":129.21,"n":18641,"o":133.3,"t":"2026-07-30T04:00:00Z","v":636132,"vw":131.477826},{"c":131.14,"h":134.98,"l":130.91,"n":15206,"o":134.98,"t":"2026-07-31T04:00:00Z","v":674569,"vw":132.090678},{"c":130.53,"h":132.54,"l":128.91,"n":15207,"o":129.17,"t":"2026-08-03T04:00:00Z","v":633078,"vw":130.684977},{"c":132.42,"h":133.11,"l":130.2,"n":14391,"o":131.23,"t":"2026-08-04T04:00:00Z","v":478263,"vw":132.204118},{"c":131.1,"h":134.58,"l":130.45,"n":13613,"o":134.38,"t":"2026-08-05T04:00:00Z","v":601760,"vw":131.244241},{"c":132.93,"h":134.025,"l":131.215,"n":15129,"o":131.25,"t":"2026-08-06T04:00:00Z","v":776794,"vw":132.900194},{"c":131.29,"h":134.63,"l":130.22,"n":15154,"o":132.73,"t":"2026-08-07T04:00:00Z","v":704278,"vw":131.46664},{"c":132.49,"h":133.355,"l":131.11,"n":14019,"o":132.85,"t":"2026-08-10T04:00:00Z","v":652574,"vw":132.284044},{"c":132.65,"h":135.34,"l":131.51,"n":11925,"o":135.34,"t":"2026-08-11T04:00:00Z","v":369334,"vw":132.594924},{"c":135.93,"h":136.97,"l":132.99,"n":11993,"o":133.27,"t":"2026-08-12T04:00:00Z","v":490320,"vw":135.855931},{"c":137.55,"h":138.01,"l":135.55,"n":15392,"o":135.87,"t":"2026-08-13T04:00:00Z","v":559795,"vw":137.117439},{"c":138.62,"h":139.09,"l":132.78,"n":9822,"o":137.33,"t":"2026-08-14T04:00:00Z","v":253876,"vw":138.338572},{"c":141.13,"h":141.43,"l":137.8101,"n":12653,"o":138.67,"t":"2026-08-17T04:00:00Z","v":407534,"vw":140.844483},{"c":139.74,"h":141.245,"l":139.15,"n":10596,"o":140.94,"t":"2026-08-18T04:00:00Z","v":403110,"vw":139.739226},{"c":138.67,"h":142.025,"l":138.42,"n":11806,"o":140.19,"t":"2026-08-19T04:00:00Z","v":420991,"vw":139.308205},{"c":139.22,"h":140.915,"l":138.3,"n":12701,"o":139.01,"t":"2026-08-20T04:00:00Z","v":408264,"vw":139.446678},{"c":139.93,"h":141.697,"l":139.595,"n":9524,"o":140.81,"t":"2026-08-21T04:00:00Z","v":267041,"vw":140.231817},{"c":138.72,"h":140.07,"l":137.41,"n":8429,"o":139.93,"t":"2026-08-24T04:00:00Z","v":231083,"vw":138.55874},{"c":137.64,"h":139.495,"l":135.9475,"n":8883,"o":138.86,"t":"2026-08-25T04:00:00Z","v":368520,"vw":138.033082},{"c":139.02,"h":139.825,"l":135.49,"n":9965,"o":136.78,"t":"2026-08-26T04:00:00Z","v":345744,"vw":139.20096},{"c":139.86,"h":141.015,"l":138.58,"n":9084,"o":139.12,"t":"2026-08-27T04:00:00Z","v":302572,"vw":139.939205},{"c":139.06,"h":140.86,"l":138.45,"n":10053,"o":140.52,"t":"2026-08-28T04:00:00Z","v":349171,"vw":139.10936},{"c":141.86,"h":142.1,"l":138.155,"n":9878,"o":139.86,"t":"2026-08-31T04:00:00Z","v":414286,"vw":141.29585},{"c":140.95,"h":143.5,"l":138.98,"n":11959,"o":141.65,"t":"2026-09-01T04:00:00Z","v":372438,"vw":140.509812},{"c":141.62,"h":142.33,"l":139.33,"n":10565,"o":140.29,"t":"2026-09-02T04:00:00Z","v":302003,"vw":141.413678},{"c":143.27,"h":143.57,"l":141.875,"n":11492,"o":142.22,"t":"2026-09-03T04:00:00Z","v":332270,"vw":142.926863},{"c":140.77,"h":143.13,"l":139.26,"n":14345,"o":142.58,"t":"2026-09-04T04:00:00Z","v":418024,"vw":140.746084},{"c":138,"h":141.33,"l":137.99,"n":12895,"o":141.33,"t":"2026-09-08T04:00:00Z","v":455146,"vw":138.79634},{"c":138.57,"h":139.59,"l":137.72,"n":12588,"o":138.97,"t":"2026-09-09T04:00:00Z","v":373446,"vw":138.534778},{"c":138.59,"h":139.615,"l":137.5416,"n":11227,"o":138.005,"t":"2026-09-10T04:00:00Z","v":296908,"vw":138.807761},{"c":139.42,"h":140.2099,"l":137.92,"n":9681,"o":139.6,"t":"2026-09-11T04:00:00Z","v":419590,"vw":139.425351},{"c":138.49,"h":138.9,"l":135.2201,"n":12315,"o":138.13,"t":"2026-09-14T04:00:00Z","v":432625,"vw":137.745814},{"c":138.96,"h":140.825,"l":138.28,"n":13839,"o":138.85,"t":"2026-09-15T04:00:00Z","v":422536,"vw":139.414024},{"c":136.94,"h":139.295,"l":135.38,"n":12250,"o":137.79,"t":"2026-09-16T04:00:00Z","v":384577,"vw":137.128541},{"c":138.39,"h":139.75,"l":135.675,"n":9783,"o":137.96,"t":"2026-09-17T04:00:00Z","v":350652,"vw":138.518794},{"c":138.35,"h":138.4,"l":136.96,"n":8552,"o":137.85,"t":"2026-09-18T04:00:00Z","v":584768,"vw":138.18986},{"c":135.63,"h":138.29,"l":135.25,"n":12508,"o":138.29,"t":"2026-09-21T04:00:00Z","v":417684,"vw":135.985028},{"c":132.47,"h":136.72,"l":132.15,"n":14005,"o":135.42,"t":"2026-09-22T04:00:00Z","v":541166,"vw":133.444332},{"c":130.04,"h":134.07,"l":129.92,"n":20268,"o":132.73,"t":"2026-09-23T04:00:00Z","v":758792,"vw":131.071448},{"c":130.31,"h":132.26,"l":129.47,"n":14896,"o":129.8,"t":"2026-09-24T04:00:00Z","v":411506,"vw":130.436408},{"c":128.88,"h":131,"l":127.6601,"n":13777,"o":129.38,"t":"2026-09-25T04:00:00Z","v":544570,"vw":128.881271},{"c":131.59,"h":132.45,"l":127.6201,"n":14247,"o":129.28,"t":"2026-09-28T04:00:00Z","v":505889,"vw":131.175448},{"c":131.94,"h":132.3386,"l":130.13,"n":14273,"o":130.82,"t":"2026-09-29T04:00:00Z","v":505670,"vw":131.691053},{"c":131.25,"h":132.32,"l":129.99,"n":9815,"o":132.32,"t":"2026-09-30T04:00:00Z","v":461121,"vw":131.147946},{"c":133.46,"h":134.61,"l":131.08,"n":14242,"o":131.08,"t":"2026-10-01T04:00:00Z","v":395281,"vw":133.325474},{"c":137.87,"h":139.145,"l":131.795,"n":13907,"o":133.91,"t":"2026-10-02T04:00:00Z","v":503514,"vw":137.820301},{"c":139.85,"h":140.72,"l":136.58,"n":16156,"o":137.97,"t":"2026-10-05T04:00:00Z","v":626168,"vw":139.608885},{"c":138.5,"h":141.165,"l":137.11,"n":14438,"o":140.74,"t":"2026-10-06T04:00:00Z","v":653987,"vw":138.628158},{"c":137.36,"h":138.67,"l":135.47,"n":11699,"o":137.36,"t":"2026-10-07T04:00:00Z","v":417412,"vw":137.098422},{"c":138.11,"h":139.04,"l":136.1,"n":10115,"o":136.1,"t":"2026-10-08T04:00:00Z","v":356751,"vw":137.916602},{"c":136.25,"h":138.91,"l":135.935,"n":10673,"o":137.94,"t":"2026-10-09T04:00:00Z","v":445154,"vw":136.585041},{"c":135.88,"h":137.44,"l":135.35,"n":11179,"o":137,"t":"2026-10-12T04:00:00Z","v":352403,"vw":135.966529},{"c":136.77,"h":137.51,"l":135.285,"n":11950,"o":136.53,"t":"2026-10-13T04:00:00Z","v":451931,"vw":136.666671},{"c":137.83,"h":140,"l":136.785,"n":17341,"o":138.67,"t":"2026-10-14T04:00:00Z","v":710914,"vw":138.094391},{"c":137.15,"h":137.75,"l":134.19,"n":16285,"o":136.23,"t":"2026-10-15T04:00:00Z","v":512186,"vw":136.680937},{"c":136.43,"h":138.325,"l":134.955,"n":15721,"o":135.68,"t":"2026-10-16T04:00:00Z","v":749595,"vw":136.299411},{"c":136.37,"h":137.585,"l":135.3,"n":13108,"o":136.83,"t":"2026-10-19T04:00:00Z","v":471407,"vw":136.310271},{"c":136.21,"h":137.4101,"l":135.78,"n":10346,"o":136.37,"t":"2026-10-20T04:00:00Z","v":367171,"vw":136.415196},{"c":137.24,"h":139.88,"l":135.17,"n":16224,"o":135.17,"t":"2026-10-21T04:00:00Z","v":756617,"vw":137.56214},{"c":132.54,"h":137.23,"l":131.47,"n":9870,"o":136.25,"t":"2026-10-22T04:00:00Z","v":319785,"vw":133.102492}],"volatilityBars":[{"c":138.35,"h":138.35,"l":138.35,"n":10,"o":138.35,"t":"2026-09-21T11:15:00Z","v":1004,"vw":138.35},{"c":138.35,"h":138.35,"l":138.35,"n":1,"o":138.35,"t":"2026-09-21T12:00:00Z","v":995,"vw":138.35},{"c":137.41,"h":138.29,"l":137.41,"n":121,"o":138.29,"t":"2026-09-21T13:30:00Z","v":3978,"vw":138.051338},{"c":137.81,"h":137.865,"l":137.09,"n":143,"o":137.09,"t":"2026-09-21T13:45:00Z","v":4658,"vw":137.578271},{"c":137.59,"h":137.67,"l":137.305,"n":81,"o":137.66,"t":"2026-09-21T14:00:00Z","v":2678,"vw":137.590299},{"c":137.535,"h":137.535,"l":137.155,"n":211,"o":137.2,"t":"2026-09-21T14:15:00Z","v":6120,"vw":137.295846},{"c":137.75,"h":137.79,"l":137.33,"n":229,"o":137.54,"t":"2026-09-21T14:30:00Z","v":6416,"vw":137.538482},{"c":137.235,"h":137.46,"l":137.235,"n":178,"o":137.45,"t":"2026-09-21T14:45:00Z","v":3862,"vw":137.41846},{"c":137.46,"h":137.755,"l":137.36,"n":161,"o":137.36,"t":"2026-09-21T15:00:00Z","v":5076,"vw":137.487742},{"c":137.32,"h":137.61,"l":137.32,"n":151,"o":137.52,"t":"2026-09-21T15:15:00Z","v":3201,"vw":137.454062},{"c":137.32,"h":137.32,"l":137.25,"n":91,"o":137.32,"t":"2026-09-21T15:30:00Z","v":1809,"vw":137.307},{"c":137,"h":137.21,"l":137,"n":113,"o":137.18,"t":"2026-09-21T15:45:00Z","v":2194,"vw":137.095968},{"c":136.81,"h":137.11,"l":136.8,"n":354,"o":137,"t":"2026-09-21T16:00:00Z","v":7504,"vw":136.92527},{"c":136.37,"h":136.79,"l":136.37,"n":278,"o":136.79,"t":"2026-09-21T16:15:00Z","v":7143,"vw":136.585897},{"c":136.57,"h":136.69,"l":136.37,"n":133,"o":136.37,"t":"2026-09-21T16:30:00Z","v":2301,"vw":136.541364},{"c":136.61,"h":136.61,"l":136.56,"n":113,"o":136.58,"t":"2026-09-21T16:45:00Z","v":2489,"vw":136.592727},{"c":136.64,"h":136.9,"l":136.64,"n":245,"o":136.68,"t":"2026-09-21T17:00:00Z","v":6829,"vw":136.791138},{"c":136.515,"h":136.59,"l":136.41,"n":194,"o":136.48,"t":"2026-09-21T17:15:00Z","v":4412,"vw":136.512012},{"c":136.61,"h":136.66,"l":136.485,"n":213,"o":136.5,"t":"2026-09-21T17:30:00Z","v":6360,"vw":136.549398},{"c":136.545,"h":136.64,"l":136.45,"n":326,"o":136.535,"t":"2026-09-21T17:45:00Z","v":7309,"vw":136.503054},{"c":136.58,"h":136.59,"l":136.375,"n":226,"o":136.54,"t":"2026-09-21T18:00:00Z","v":6108,"vw":136.505709},{"c":136.42,"h":136.58,"l":136.39,"n":258,"o":136.575,"t":"2026-09-21T18:15:00Z","v":5496,"vw":136.46766},{"c":136.53,"h":136.66,"l":136.47,"n":489,"o":136.47,"t":"2026-09-21T18:30:00Z","v":9425,"vw":136.568114},{"c":136.68,"h":136.7,"l":136.54,"n":377,"o":136.58,"t":"2026-09-21T18:45:00Z","v":7227,"vw":136.635972},{"c":136.3,"h":136.7,"l":136.25,"n":535,"o":136.64,"t":"2026-09-21T19:00:00Z","v":13330,"vw":136.567621},{"c":135.93,"h":136.2775,"l":135.885,"n":856,"o":136.2775,"t":"2026-09-21T19:15:00Z","v":17957,"vw":136.041591},{"c":135.745,"h":136.04,"l":135.72,"n":979,"o":135.83,"t":"2026-09-21T19:30:00Z","v":27921,"vw":135.84264},{"c":135.56,"h":135.82,"l":135.25,"n":2795,"o":135.79,"t":"2026-09-21T19:45:00Z","v":97082,"vw":135.476993},{"c":135.63,"h":135.63,"l":135.57,"n":42,"o":135.57,"t":"2026-09-21T20:00:00Z","v":113756,"vw":135.6295},{"c":135.63,"h":135.63,"l":135.63,"n":1,"o":135.63,"t":"2026-09-21T20:30:00Z","v":100,"vw":135.63},{"c":135.63,"h":135.63,"l":135.63,"n":3,"o":135.63,"t":"2026-09-22T08:30:00Z","v":201,"vw":135.63},{"c":135.72,"h":136.72,"l":135.42,"n":110,"o":135.42,"t":"2026-09-22T13:30:00Z","v":7910,"vw":135.609097},{"c":135.99,"h":136.06,"l":135.43,"n":210,"o":135.48,"t":"2026-09-22T13:45:00Z","v":4017,"vw":135.813608},{"c":136.415,"h":136.415,"l":135.9,"n":321,"o":135.99,"t":"2026-09-22T14:00:00Z","v":7684,"vw":136.167489},{"c":135.61,"h":136.52,"l":135.61,"n":281,"o":136.45,"t":"2026-09-22T14:15:00Z","v":7938,"vw":136.161858},{"c":135.74,"h":135.95,"l":135.525,"n":374,"o":135.72,"t":"2026-09-22T14:30:00Z","v":11376,"vw":135.739945},{"c":135.6,"h":135.62,"l":135.55,"n":153,"o":135.55,"t":"2026-09-22T14:45:00Z","v":2846,"vw":135.580284},{"c":135.5,"h":135.865,"l":135.44,"n":416,"o":135.525,"t":"2026-09-22T15:00:00Z","v":9419,"vw":135.619491},{"c":135.15,"h":135.55,"l":135.12,"n":256,"o":135.55,"t":"2026-09-22T15:15:00Z","v":5946,"vw":135.314683},{"c":135.05,"h":135.145,"l":134.91,"n":312,"o":134.97,"t":"2026-09-22T15:30:00Z","v":6874,"vw":135.03151},{"c":135.33,"h":135.38,"l":135.11,"n":333,"o":135.14,"t":"2026-09-22T15:45:00Z","v":6835,"vw":135.280566},{"c":135.23,"h":135.46,"l":135.06,"n":292,"o":135.37,"t":"2026-09-22T16:00:00Z","v":8415,"vw":135.219008},{"c":134.87,"h":135.15,"l":134.84,"n":184,"o":135.12,"t":"2026-09-22T16:15:00Z","v":5105,"vw":135.038694},{"c":135.06,"h":135.2,"l":134.99,"n":249,"o":134.995,"t":"2026-09-22T16:30:00Z","v":7469,"vw":135.045721},{"c":134.9,"h":135.1699,"l":134.87,"n":330,"o":135.01,"t":"2026-09-22T16:45:00Z","v":9546,"vw":134.979492},{"c":135.05,"h":135.05,"l":134.77,"n":376,"o":134.935,"t":"2026-09-22T17:00:00Z","v":7790,"vw":134.88378},{"c":135.02,"h":135.18,"l":134.99,"n":109,"o":135.035,"t":"2026-09-22T17:15:00Z","v":3250,"vw":135.043013},{"c":135.02,"h":135.02,"l":134.81,"n":309,"o":135.02,"t":"2026-09-22T17:30:00Z","v":7847,"vw":134.915749},{"c":134.58,"h":134.99,"l":134.58,"n":472,"o":134.99,"t":"2026-09-22T17:45:00Z","v":11411,"vw":134.840096},{"c":134.5657,"h":134.76,"l":134.48,"n":326,"o":134.55,"t":"2026-09-22T18:00:00Z","v":9458,"vw":134.587559},{"c":134.75,"h":134.755,"l":134.51,"n":397,"o":134.56,"t":"2026-09-22T18:15:00Z","v":9365,"vw":134.60367},{"c":134.44,"h":134.725,"l":134.44,"n":400,"o":134.6659,"t":"2026-09-22T18:30:00Z","v":10201,"vw":134.584707},{"c":134.09,"h":134.44,"l":134.09,"n":558,"o":134.44,"t":"2026-09-22T18:45:00Z","v":14271,"vw":134.310686},{"c":133.53,"h":134,"l":133.52,"n":699,"o":134,"t":"2026-09-22T19:00:00Z","v":17935,"vw":133.764254},{"c":133.76,"h":133.82,"l":133.43,"n":749,"o":133.43,"t":"2026-09-22T19:15:00Z","v":21864,"vw":133.555804},{"c":133.54,"h":133.83,"l":133.465,"n":1035,"o":133.745,"t":"2026-09-22T19:30:00Z","v":32640,"vw":133.655714},{"c":132.16,"h":133.64,"l":132.15,"n":3118,"o":133.53,"t":"2026-09-22T19:45:00Z","v":138887,"vw":132.8873},{"c":132.47,"h":132.47,"l":132.44,"n":33,"o":132.44,"t":"2026-09-22T20:00:00Z","v":128273,"vw":132.469976},{"c":132.46,"h":132.46,"l":132.46,"n":15,"o":132.46,"t":"2026-09-23T08:30:00Z","v":329,"vw":132.46},{"c":131.52,"h":133,"l":130.59,"n":257,"o":132.73,"t":"2026-09-23T13:30:00Z","v":10334,"vw":131.913125},{"c":132.26,"h":132.555,"l":131.015,"n":276,"o":131.485,"t":"2026-09-23T13:45:00Z","v":11150,"vw":132.099258},{"c":133.5099,"h":133.5099,"l":131.83,"n":644,"o":132.4,"t":"2026-09-23T14:00:00Z","v":39235,"vw":132.491445},{"c":133.96,"h":134.0379,"l":133.29,"n":295,"o":133.3252,"t":"2026-09-23T14:15:00Z","v":11059,"vw":133.666524},{"c":132.87,"h":133.96,"l":132.87,"n":262,"o":133.96,"t":"2026-09-23T14:30:00Z","v":6369,"vw":133.534727},{"c":132.34,"h":132.97,"l":132.34,"n":301,"o":132.87,"t":"2026-09-23T14:45:00Z","v":6768,"vw":132.699677},{"c":132.875,"h":133.06,"l":132.355,"n":753,"o":132.355,"t":"2026-09-23T15:00:00Z","v":26317,"vw":132.814601},{"c":133.075,"h":133.255,"l":132.71,"n":399,"o":132.855,"t":"2026-09-23T15:15:00Z","v":10145,"vw":133.020866},{"c":133.26,"h":133.26,"l":133,"n":299,"o":133.07,"t":"2026-09-23T15:30:00Z","v":8042,"vw":133.09582},{"c":133.61,"h":133.735,"l":133.3999,"n":505,"o":133.3999,"t":"2026-09-23T15:45:00Z","v":12680,"vw":133.621724},{"c":133.32,"h":133.59,"l":133.32,"n":274,"o":133.59,"t":"2026-09-23T16:00:00Z","v":7205,"vw":133.496625},{"c":134.04,"h":134.04,"l":133.41,"n":385,"o":133.43,"t":"2026-09-23T16:15:00Z","v":12306,"vw":133.569034},{"c":133.56,"h":134.07,"l":133.56,"n":309,"o":134.07,"t":"2026-09-23T16:30:00Z","v":5729,"vw":133.716536},{"c":132.92,"h":133.7,"l":132.89,"n":426,"o":133.565,"t":"2026-09-23T16:45:00Z","v":10652,"vw":133.385435},{"c":132.41,"h":132.85,"l":132.005,"n":705,"o":132.84,"t":"2026-09-23T17:00:00Z","v":28001,"vw":132.302644},{"c":132.29,"h":132.63,"l":132.29,"n":498,"o":132.43,"t":"2026-09-23T17:15:00Z","v":15147,"vw":132.474964},{"c":131.57,"h":132.11,"l":131.51,"n":645,"o":132.11,"t":"2026-09-23T17:30:00Z","v":21087,"vw":131.676217},{"c":130.77,"h":131.625,"l":130.54,"n":799,"o":131.57,"t":"2026-09-23T17:45:00Z","v":18276,"vw":131.189118},{"c":130.13,"h":131.03,"l":130.085,"n":810,"o":130.825,"t":"2026-09-23T18:00:00Z","v":24003,"vw":130.428799},{"c":130.585,"h":130.8,"l":130.13,"n":611,"o":130.245,"t":"2026-09-23T18:15:00Z","v":16859,"vw":130.403216},{"c":130.58,"h":131.1,"l":130.57,"n":678,"o":130.73,"t":"2026-09-23T18:30:00Z","v":19862,"vw":130.776625},{"c":130.995,"h":131.06,"l":130.655,"n":764,"o":130.655,"t":"2026-09-23T18:45:00Z","v":26774,"vw":130.891726},{"c":130.28,"h":130.91,"l":130.28,"n":954,"o":130.895,"t":"2026-09-23T19:00:00Z","v":24706,"vw":130.570247},{"c":130.205,"h":130.25,"l":129.92,"n":1056,"o":130.17,"t":"2026-09-23T19:15:00Z","v":27797,"vw":130.095026},{"c":130.17,"h":130.57,"l":129.955,"n":1672,"o":130.205,"t":"2026-09-23T19:30:00Z","v":60328,"vw":130.230562},{"c":129.99,"h":130.79,"l":129.93,"n":4052,"o":130.17,"t":"2026-09-23T19:45:00Z","v":154349,"vw":130.307108},{"c":130.04,"h":130.04,"l":130.04,"n":40,"o":130.04,"t":"2026-09-23T20:00:00Z","v":120573,"vw":130.04},{"c":130.04,"h":130.04,"l":130.04,"n":1,"o":130.04,"t":"2026-09-23T20:30:00Z","v":1004,"vw":130.04},{"c":130.03,"h":130.04,"l":130.03,"n":2,"o":130.04,"t":"2026-09-24T08:15:00Z","v":200,"vw":130.035},{"c":130.505,"h":131.13,"l":129.8,"n":189,"o":129.8,"t":"2026-09-24T13:30:00Z","v":11037,"vw":130.397755},{"c":131.77,"h":132.26,"l":130.505,"n":300,"o":130.505,"t":"2026-09-24T13:45:00Z","v":7880,"vw":131.465924},{"c":131.58,"h":132.145,"l":131.4,"n":573,"o":131.76,"t":"2026-09-24T14:00:00Z","v":17155,"vw":131.826328},{"c":131.28,"h":131.6,"l":130.94,"n":420,"o":131.6,"t":"2026-09-24T14:15:00Z","v":12580,"vw":131.342042},{"c":131.33,"h":131.85,"l":131.23,"n":359,"o":131.45,"t":"2026-09-24T14:30:00Z","v":7206,"vw":131.496196},{"c":131.385,"h":131.47,"l":131.17,"n":399,"o":131.33,"t":"2026-09-24T14:45:00Z","v":8659,"vw":131.287068},{"c":131.265,"h":131.42,"l":131.265,"n":391,"o":131.42,"t":"2026-09-24T15:00:00Z","v":6328,"vw":131.336259},{"c":131.19,"h":131.31,"l":131.08,"n":274,"o":131.3,"t":"2026-09-24T15:15:00Z","v":5058,"vw":131.196596},{"c":130.8,"h":131.215,"l":130.69,"n":396,"o":131.215,"t":"2026-09-24T15:30:00Z","v":12719,"vw":130.862917},{"c":130.69,"h":131,"l":130.55,"n":435,"o":130.8,"t":"2026-09-24T15:45:00Z","v":10875,"vw":130.685759},{"c":130.5296,"h":130.69,"l":130.45,"n":392,"o":130.69,"t":"2026-09-24T16:00:00Z","v":8128,"vw":130.584167},{"c":130.16,"h":130.7125,"l":130.13,"n":381,"o":130.63,"t":"2026-09-24T16:15:00Z","v":11586,"vw":130.432298},{"c":130.5,"h":130.5,"l":130.05,"n":260,"o":130.16,"t":"2026-09-24T16:30:00Z","v":5251,"vw":130.266875},{"c":130.27,"h":130.555,"l":130.27,"n":227,"o":130.435,"t":"2026-09-24T16:45:00Z","v":5006,"vw":130.468801},{"c":130.44,"h":130.44,"l":130.21,"n":223,"o":130.22,"t":"2026-09-24T17:00:00Z","v":4925,"vw":130.368546},{"c":130.26,"h":130.61,"l":130.235,"n":215,"o":130.61,"t":"2026-09-24T17:15:00Z","v":4495,"vw":130.456081},{"c":130.46,"h":130.6,"l":130.3775,"n":311,"o":130.3775,"t":"2026-09-24T17:30:00Z","v":5169,"vw":130.5325},{"c":130.47,"h":130.63,"l":130.405,"n":315,"o":130.405,"t":"2026-09-24T17:45:00Z","v":5396,"vw":130.528529},{"c":130.29,"h":130.495,"l":130.29,"n":176,"o":130.47,"t":"2026-09-24T18:00:00Z","v":3567,"vw":130.404706},{"c":130.005,"h":130.52,"l":130.005,"n":384,"o":130.41,"t":"2026-09-24T18:15:00Z","v":8345,"vw":130.227396},{"c":129.93,"h":130.15,"l":129.64,"n":471,"o":130,"t":"2026-09-24T18:30:00Z","v":14570,"vw":129.930483},{"c":129.795,"h":129.955,"l":129.47,"n":478,"o":129.955,"t":"2026-09-24T18:45:00Z","v":11911,"vw":129.720733},{"c":129.95,"h":129.95,"l":129.75,"n":669,"o":129.795,"t":"2026-09-24T19:00:00Z","v":17867,"vw":129.804099},{"c":129.77,"h":130.1,"l":129.77,"n":482,"o":130.1,"t":"2026-09-24T19:15:00Z","v":9420,"vw":129.965852},{"c":130.185,"h":130.31,"l":129.77,"n":746,"o":129.77,"t":"2026-09-24T19:30:00Z","v":18111,"vw":130.066936},{"c":130.42,"h":130.48,"l":129.92,"n":2227,"o":130.175,"t":"2026-09-24T19:45:00Z","v":74109,"vw":130.153226},{"c":130.31,"h":130.31,"l":130.31,"n":33,"o":130.31,"t":"2026-09-24T20:00:00Z","v":72217,"vw":130.31},{"c":130.31,"h":130.31,"l":130.31,"n":1,"o":130.31,"t":"2026-09-24T20:30:00Z","v":236,"vw":130.31},{"c":130.3,"h":130.3,"l":130.3,"n":4,"o":130.3,"t":"2026-09-25T08:15:00Z","v":201,"vw":130.3},{"c":130.05,"h":130.65,"l":129.38,"n":76,"o":129.38,"t":"2026-09-25T13:30:00Z","v":5149,"vw":129.651694},{"c":130.865,"h":131,"l":130.3,"n":138,"o":130.3,"t":"2026-09-25T13:45:00Z","v":2972,"vw":130.66338},{"c":130.375,"h":130.865,"l":130.19,"n":196,"o":130.865,"t":"2026-09-25T14:00:00Z","v":6020,"vw":130.462644},{"c":130.39,"h":130.39,"l":130.35,"n":66,"o":130.37,"t":"2026-09-25T14:15:00Z","v":1443,"vw":130.372451},{"c":130.26,"h":130.39,"l":130.26,"n":129,"o":130.39,"t":"2026-09-25T14:30:00Z","v":2184,"vw":130.297222},{"c":129.5,"h":130.25,"l":129.485,"n":256,"o":130.25,"t":"2026-09-25T14:45:00Z","v":6540,"vw":129.807663},{"c":129.67,"h":129.815,"l":129.515,"n":278,"o":129.515,"t":"2026-09-25T15:00:00Z","v":6036,"vw":129.652037},{"c":129.16,"h":129.54,"l":128.915,"n":263,"o":129.495,"t":"2026-09-25T15:15:00Z","v":6450,"vw":129.280817},{"c":129.31,"h":129.35,"l":128.99,"n":245,"o":129.07,"t":"2026-09-25T15:30:00Z","v":5828,"vw":129.149801},{"c":128.995,"h":129.15,"l":128.805,"n":301,"o":129.15,"t":"2026-09-25T15:45:00Z","v":6936,"vw":128.955622},{"c":129.34,"h":129.34,"l":128.91,"n":346,"o":129.08,"t":"2026-09-25T16:00:00Z","v":9754,"vw":129.107546},{"c":129.56,"h":129.63,"l":129.3,"n":301,"o":129.41,"t":"2026-09-25T16:15:00Z","v":8148,"vw":129.428858},{"c":129.335,"h":129.765,"l":129.335,"n":300,"o":129.655,"t":"2026-09-25T16:30:00Z","v":8355,"vw":129.569886},{"c":129.385,"h":129.4,"l":129.31,"n":205,"o":129.38,"t":"2026-09-25T16:45:00Z","v":5809,"vw":129.368833},{"c":129.45,"h":129.47,"l":129.32,"n":212,"o":129.38,"t":"2026-09-25T17:00:00Z","v":5844,"vw":129.390812},{"c":129.04,"h":129.45,"l":129.04,"n":270,"o":129.45,"t":"2026-09-25T17:15:00Z","v":7730,"vw":129.206437},{"c":129.025,"h":129.1,"l":128.83,"n":427,"o":129.045,"t":"2026-09-25T17:30:00Z","v":22825,"vw":128.980009},{"c":128.1,"h":129.02,"l":128.01,"n":550,"o":129.02,"t":"2026-09-25T17:45:00Z","v":18959,"vw":128.518258},{"c":128.55,"h":128.55,"l":127.95,"n":496,"o":128.1,"t":"2026-09-25T18:00:00Z","v":18469,"vw":128.240493},{"c":128.32,"h":128.59,"l":128.205,"n":510,"o":128.545,"t":"2026-09-25T18:15:00Z","v":15026,"vw":128.418291},{"c":128.38,"h":128.41,"l":127.865,"n":526,"o":128.32,"t":"2026-09-25T18:30:00Z","v":16195,"vw":128.197573},{"c":127.86,"h":128.53,"l":127.81,"n":873,"o":128.38,"t":"2026-09-25T18:45:00Z","v":34777,"vw":128.097616},{"c":128.85,"h":128.85,"l":127.6601,"n":736,"o":127.9,"t":"2026-09-25T19:00:00Z","v":29557,"vw":128.053877},{"c":128.615,"h":128.91,"l":128.61,"n":585,"o":128.91,"t":"2026-09-25T19:15:00Z","v":17788,"vw":128.784148},{"c":129.14,"h":129.255,"l":128.61,"n":926,"o":128.615,"t":"2026-09-25T19:30:00Z","v":33454,"vw":128.949476},{"c":128.86,"h":129.37,"l":128.77,"n":2903,"o":129.13,"t":"2026-09-25T19:45:00Z","v":123178,"vw":129.107382},{"c":128.88,"h":128.88,"l":128.88,"n":34,"o":128.88,"t":"2026-09-25T20:00:00Z","v":102145,"vw":128.88},{"c":128.87,"h":128.88,"l":128.87,"n":4,"o":128.88,"t":"2026-09-28T08:00:00Z","v":202,"vw":128.875},{"c":128.93,"h":129.47,"l":127.6201,"n":144,"o":129.28,"t":"2026-09-28T13:30:00Z","v":6861,"vw":128.938814},{"c":128.81,"h":129.43,"l":128.805,"n":330,"o":128.91,"t":"2026-09-28T13:45:00Z","v":5836,"vw":129.093185},{"c":129.585,"h":129.67,"l":128.6,"n":170,"o":128.81,"t":"2026-09-28T14:00:00Z","v":8498,"vw":129.510203},{"c":129.4901,"h":129.67,"l":129.49,"n":119,"o":129.59,"t":"2026-09-28T14:15:00Z","v":3489,"vw":129.544751},{"c":129.72,"h":129.89,"l":129.72,"n":226,"o":129.805,"t":"2026-09-28T14:30:00Z","v":5510,"vw":129.788033},{"c":129.24,"h":130.02,"l":129.24,"n":241,"o":129.84,"t":"2026-09-28T14:45:00Z","v":7327,"vw":129.65706},{"c":129.295,"h":129.38,"l":129,"n":326,"o":129.25,"t":"2026-09-28T15:00:00Z","v":8174,"vw":129.147664},{"c":128.77,"h":129.22,"l":128.77,"n":181,"o":129.22,"t":"2026-09-28T15:15:00Z","v":4681,"vw":129.03372},{"c":128.8,"h":128.84,"l":128.67,"n":172,"o":128.77,"t":"2026-09-28T15:30:00Z","v":3252,"vw":128.753647},{"c":128.925,"h":129.03,"l":128.49,"n":182,"o":128.62,"t":"2026-09-28T15:45:00Z","v":4173,"vw":128.789495},{"c":129.68,"h":129.81,"l":128.81,"n":305,"o":128.81,"t":"2026-09-28T16:00:00Z","v":6760,"vw":129.400175},{"c":130.2356,"h":130.435,"l":129.7,"n":588,"o":129.89,"t":"2026-09-28T16:15:00Z","v":15069,"vw":130.128504},{"c":129.98,"h":130.23,"l":129.915,"n":261,"o":130.23,"t":"2026-09-28T16:30:00Z","v":5240,"vw":130.05421},{"c":130.03,"h":130.21,"l":130.03,"n":145,"o":130.08,"t":"2026-09-28T16:45:00Z","v":2687,"vw":130.109398},{"c":129.99,"h":130.095,"l":129.9,"n":349,"o":130.02,"t":"2026-09-28T17:00:00Z","v":8817,"vw":130.008319},{"c":130.495,"h":130.565,"l":129.815,"n":319,"o":129.89,"t":"2026-09-28T17:15:00Z","v":7353,"vw":130.090927},{"c":130.46,"h":130.65,"l":130.27,"n":447,"o":130.49,"t":"2026-09-28T17:30:00Z","v":11084,"vw":130.458063},{"c":130.855,"h":130.855,"l":130.45,"n":521,"o":130.46,"t":"2026-09-28T17:45:00Z","v":12242,"vw":130.668147},{"c":131.26,"h":131.488,"l":130.75,"n":328,"o":130.75,"t":"2026-09-28T18:00:00Z","v":14247,"vw":131.349115},{"c":131.205,"h":131.345,"l":131.14,"n":367,"o":131.325,"t":"2026-09-28T18:15:00Z","v":8010,"vw":131.256038},{"c":130.995,"h":131.28,"l":130.9,"n":616,"o":131.15,"t":"2026-09-28T18:30:00Z","v":16756,"vw":131.077357},{"c":131.24,"h":131.34,"l":131.035,"n":506,"o":131.035,"t":"2026-09-28T18:45:00Z","v":11345,"vw":131.236053},{"c":131.28,"h":131.32,"l":131.205,"n":462,"o":131.24,"t":"2026-09-28T19:00:00Z","v":10701,"vw":131.264617},{"c":131.285,"h":131.34,"l":131.07,"n":754,"o":131.25,"t":"2026-09-28T19:15:00Z","v":19311,"vw":131.244026},{"c":131.76,"h":131.81,"l":131.095,"n":1028,"o":131.26,"t":"2026-09-28T19:30:00Z","v":27572,"vw":131.402844},{"c":131.63,"h":132.45,"l":131.57,"n":2769,"o":131.76,"t":"2026-09-28T19:45:00Z","v":109619,"vw":131.846423},{"c":131.59,"h":131.8,"l":131.59,"n":47,"o":131.71,"t":"2026-09-28T20:00:00Z","v":129026,"vw":131.593124},{"c":131.59,"h":131.59,"l":131.59,"n":2,"o":131.59,"t":"2026-09-28T23:45:00Z","v":300,"vw":131.59},{"c":131.02,"h":131.41,"l":130.13,"n":98,"o":130.82,"t":"2026-09-29T13:30:00Z","v":3684,"vw":130.741218},{"c":131.485,"h":131.5,"l":130.475,"n":248,"o":130.895,"t":"2026-09-29T13:45:00Z","v":11762,"vw":131.09875},{"c":131.745,"h":131.745,"l":130.985,"n":243,"o":131.485,"t":"2026-09-29T14:00:00Z","v":7865,"vw":131.41086},{"c":132.07,"h":132.25,"l":131.23,"n":553,"o":131.525,"t":"2026-09-29T14:15:00Z","v":20758,"vw":131.771532},{"c":131.4001,"h":132.27,"l":131.4001,"n":429,"o":132.22,"t":"2026-09-29T14:30:00Z","v":11610,"vw":131.941196},{"c":131.55,"h":131.57,"l":131.395,"n":229,"o":131.57,"t":"2026-09-29T14:45:00Z","v":4924,"vw":131.483125},{"c":131.16,"h":131.435,"l":131.08,"n":272,"o":131.415,"t":"2026-09-29T15:00:00Z","v":6196,"vw":131.281967},{"c":131.2501,"h":131.5,"l":131.2501,"n":229,"o":131.28,"t":"2026-09-29T15:15:00Z","v":6434,"vw":131.356775},{"c":131.77,"h":131.8,"l":131.52,"n":326,"o":131.52,"t":"2026-09-29T15:30:00Z","v":8653,"vw":131.64133},{"c":131.74,"h":131.825,"l":131.62,"n":220,"o":131.77,"t":"2026-09-29T15:45:00Z","v":5184,"vw":131.74877},{"c":131.64,"h":131.75,"l":131.61,"n":262,"o":131.72,"t":"2026-09-29T16:00:00Z","v":6252,"vw":131.681035},{"c":131.61,"h":131.835,"l":131.61,"n":209,"o":131.64,"t":"2026-09-29T16:15:00Z","v":4154,"vw":131.674228},{"c":131.745,"h":131.835,"l":131.7,"n":189,"o":131.75,"t":"2026-09-29T16:30:00Z","v":4663,"vw":131.782015},{"c":131.74,"h":131.805,"l":131.74,"n":108,"o":131.745,"t":"2026-09-29T16:45:00Z","v":2460,"vw":131.765},{"c":131.69,"h":131.83,"l":131.65,"n":283,"o":131.7951,"t":"2026-09-29T17:00:00Z","v":7640,"vw":131.77367},{"c":131.82,"h":131.82,"l":131.69,"n":295,"o":131.75,"t":"2026-09-29T17:15:00Z","v":6756,"vw":131.771786},{"c":131.845,"h":131.94,"l":131.83,"n":157,"o":131.88,"t":"2026-09-29T17:30:00Z","v":5147,"vw":131.881039},{"c":131.81,"h":132.02,"l":131.745,"n":240,"o":131.92,"t":"2026-09-29T17:45:00Z","v":5805,"vw":131.905852},{"c":131.825,"h":132.14,"l":131.825,"n":234,"o":131.87,"t":"2026-09-29T18:00:00Z","v":4742,"vw":131.938333},{"c":131.91,"h":132.305,"l":131.815,"n":401,"o":131.815,"t":"2026-09-29T18:15:00Z","v":8435,"vw":132.064514},{"c":131.965,"h":132.3386,"l":131.8,"n":551,"o":131.995,"t":"2026-09-29T18:30:00Z","v":13139,"vw":132.050697},{"c":131.21,"h":131.98,"l":131.17,"n":865,"o":131.87,"t":"2026-09-29T18:45:00Z","v":35356,"vw":131.554599},{"c":131.345,"h":131.425,"l":130.87,"n":716,"o":131.21,"t":"2026-09-29T19:00:00Z","v":17159,"vw":131.192733},{"c":131.47,"h":131.56,"l":131.17,"n":868,"o":131.42,"t":"2026-09-29T19:15:00Z","v":21634,"vw":131.368225},{"c":131.095,"h":131.54,"l":130.99,"n":891,"o":131.36,"t":"2026-09-29T19:30:00Z","v":22746,"vw":131.333526},{"c":131.84,"h":132.2,"l":131.095,"n":2650,"o":131.1,"t":"2026-09-29T19:45:00Z","v":135285,"vw":131.641087},{"c":131.94,"h":131.94,"l":131.94,"n":30,"o":131.94,"t":"2026-09-29T20:00:00Z","v":97360,"vw":131.94},{"c":131.93,"h":131.94,"l":131.93,"n":2,"o":131.94,"t":"2026-09-30T08:00:00Z","v":200,"vw":131.935},{"c":130.845,"h":132.32,"l":130.4301,"n":59,"o":132.32,"t":"2026-09-30T13:30:00Z","v":3105,"vw":131.845331},{"c":131.44,"h":132.03,"l":130.53,"n":130,"o":130.53,"t":"2026-09-30T13:45:00Z","v":3736,"vw":131.552045},{"c":130.495,"h":131.3,"l":130.48,"n":265,"o":131.3,"t":"2026-09-30T14:00:00Z","v":7567,"vw":130.848266},{"c":130.2,"h":130.69,"l":129.99,"n":170,"o":130.25,"t":"2026-09-30T14:15:00Z","v":3923,"vw":130.354824},{"c":130.62,"h":130.65,"l":130.21,"n":168,"o":130.34,"t":"2026-09-30T14:30:00Z","v":4669,"vw":130.408075},{"c":130.66,"h":130.76,"l":130.46,"n":160,"o":130.6,"t":"2026-09-30T14:45:00Z","v":4870,"vw":130.631083},{"c":130.71,"h":130.835,"l":130.68,"n":109,"o":130.835,"t":"2026-09-30T15:00:00Z","v":3552,"vw":130.78},{"c":130.69,"h":130.99,"l":130.69,"n":151,"o":130.69,"t":"2026-09-30T15:15:00Z","v":3442,"vw":130.898571},{"c":130.94,"h":131,"l":130.84,"n":154,"o":130.845,"t":"2026-09-30T15:30:00Z","v":6465,"vw":130.942042},{"c":131.455,"h":131.455,"l":130.67,"n":240,"o":130.85,"t":"2026-09-30T15:45:00Z","v":8213,"vw":131.065334},{"c":131.68,"h":131.69,"l":131.55,"n":132,"o":131.62,"t":"2026-09-30T16:00:00Z","v":4535,"vw":131.636095},{"c":131.68,"h":131.685,"l":131.52,"n":164,"o":131.685,"t":"2026-09-30T16:15:00Z","v":5217,"vw":131.631894},{"c":131.33,"h":131.655,"l":131.24,"n":132,"o":131.655,"t":"2026-09-30T16:30:00Z","v":4307,"vw":131.470901},{"c":131.44,"h":131.445,"l":131.33,"n":89,"o":131.33,"t":"2026-09-30T16:45:00Z","v":2503,"vw":131.415882},{"c":131.465,"h":131.53,"l":131.36,"n":259,"o":131.44,"t":"2026-09-30T17:00:00Z","v":8754,"vw":131.454131},{"c":131.545,"h":131.545,"l":131.25,"n":240,"o":131.36,"t":"2026-09-30T17:15:00Z","v":7329,"vw":131.390244},{"c":131.59,"h":131.71,"l":131.505,"n":199,"o":131.505,"t":"2026-09-30T17:30:00Z","v":7232,"vw":131.572786},{"c":131.44,"h":131.59,"l":131.38,"n":84,"o":131.59,"t":"2026-09-30T17:45:00Z","v":2065,"vw":131.470909},{"c":131.18,"h":131.44,"l":131.18,"n":344,"o":131.44,"t":"2026-09-30T18:00:00Z","v":9866,"vw":131.282887},{"c":130.765,"h":131.175,"l":130.765,"n":184,"o":131.175,"t":"2026-09-30T18:15:00Z","v":3243,"vw":131.009137},{"c":131.01,"h":131.06,"l":130.76,"n":317,"o":130.76,"t":"2026-09-30T18:30:00Z","v":9245,"vw":130.902184},{"c":131.255,"h":131.26,"l":130.735,"n":448,"o":131.07,"t":"2026-09-30T18:45:00Z","v":16121,"vw":130.974248},{"c":130.9325,"h":131.255,"l":130.92,"n":346,"o":131.255,"t":"2026-09-30T19:00:00Z","v":12876,"vw":131.050268},{"c":130.54,"h":130.945,"l":130.5,"n":463,"o":130.94,"t":"2026-09-30T19:15:00Z","v":12733,"vw":130.671943},{"c":130.7,"h":130.855,"l":130.28,"n":675,"o":130.635,"t":"2026-09-30T19:30:00Z","v":24258,"vw":130.644962},{"c":131.31,"h":131.34,"l":130.7,"n":2263,"o":130.7,"t":"2026-09-30T19:45:00Z","v":96036,"vw":131.073399},{"c":131.25,"h":131.26,"l":131.25,"n":46,"o":131.26,"t":"2026-09-30T20:00:00Z","v":169185,"vw":131.250006},{"c":131.25,"h":131.25,"l":131.25,"n":17,"o":131.25,"t":"2026-10-01T11:30:00Z","v":376,"vw":131.25},{"c":131.9106,"h":133.855,"l":131.08,"n":122,"o":131.08,"t":"2026-10-01T13:30:00Z","v":5675,"vw":131.916176},{"c":132.53,"h":132.74,"l":132.37,"n":133,"o":132.55,"t":"2026-10-01T13:45:00Z","v":5350,"vw":132.634836},{"c":131.88,"h":132.39,"l":131.35,"n":313,"o":132.39,"t":"2026-10-01T14:00:00Z","v":9346,"vw":131.731919},{"c":132.16,"h":132.28,"l":132.09,"n":166,"o":132.1,"t":"2026-10-01T14:15:00Z","v":4847,"vw":132.17069},{"c":132.5,"h":132.51,"l":132.16,"n":97,"o":132.16,"t":"2026-10-01T14:30:00Z","v":1794,"vw":132.315},{"c":132.235,"h":132.77,"l":132.2,"n":277,"o":132.68,"t":"2026-10-01T14:45:00Z","v":5847,"vw":132.472111},{"c":132.54,"h":132.54,"l":132.05,"n":213,"o":132.08,"t":"2026-10-01T15:00:00Z","v":4899,"vw":132.361566},{"c":132.49,"h":132.96,"l":132.49,"n":232,"o":132.59,"t":"2026-10-01T15:15:00Z","v":5398,"vw":132.789196},{"c":132.77,"h":132.77,"l":132.315,"n":297,"o":132.3175,"t":"2026-10-01T15:30:00Z","v":4696,"vw":132.550975},{"c":133.0549,"h":133.0549,"l":132.24,"n":432,"o":132.61,"t":"2026-10-01T15:45:00Z","v":16322,"vw":132.63309},{"c":134.5,"h":134.505,"l":132.94,"n":399,"o":133.05,"t":"2026-10-01T16:00:00Z","v":12168,"vw":133.806183},{"c":133.645,"h":134.61,"l":133.645,"n":674,"o":134.55,"t":"2026-10-01T16:15:00Z","v":32543,"vw":134.164022},{"c":134.17,"h":134.18,"l":133.875,"n":132,"o":133.885,"t":"2026-10-01T16:30:00Z","v":2876,"vw":134.002941},{"c":133.335,"h":134.17,"l":133.315,"n":249,"o":134.17,"t":"2026-10-01T16:45:00Z","v":8783,"vw":133.687446},{"c":133.52,"h":133.58,"l":133.2575,"n":314,"o":133.36,"t":"2026-10-01T17:00:00Z","v":6061,"vw":133.457768},{"c":133.475,"h":133.52,"l":133.3,"n":382,"o":133.43,"t":"2026-10-01T17:15:00Z","v":9290,"vw":133.440331},{"c":133.68,"h":133.685,"l":133.475,"n":233,"o":133.475,"t":"2026-10-01T17:30:00Z","v":3754,"vw":133.58375},{"c":133.22,"h":133.68,"l":133.22,"n":283,"o":133.68,"t":"2026-10-01T17:45:00Z","v":5529,"vw":133.464896},{"c":133.32,"h":133.56,"l":133.16,"n":355,"o":133.36,"t":"2026-10-01T18:00:00Z","v":4847,"vw":133.295882},{"c":133.56,"h":133.57,"l":133.36,"n":425,"o":133.36,"t":"2026-10-01T18:15:00Z","v":5601,"vw":133.467831},{"c":133.64,"h":134.03,"l":133.56,"n":461,"o":133.56,"t":"2026-10-01T18:30:00Z","v":7543,"vw":133.804998},{"c":133.66,"h":133.675,"l":133.45,"n":429,"o":133.64,"t":"2026-10-01T18:45:00Z","v":8040,"vw":133.586698},{"c":133.71,"h":133.84,"l":133.6354,"n":408,"o":133.66,"t":"2026-10-01T19:00:00Z","v":6818,"vw":133.722789},{"c":133.87,"h":134,"l":133.56,"n":690,"o":133.72,"t":"2026-10-01T19:15:00Z","v":17273,"vw":133.798555},{"c":133.17,"h":133.91,"l":133.17,"n":845,"o":133.825,"t":"2026-10-01T19:30:00Z","v":21356,"vw":133.622469},{"c":133.46,"h":133.51,"l":132.66,"n":2281,"o":133.18,"t":"2026-10-01T19:45:00Z","v":65209,"vw":133.0486},{"c":133.46,"h":133.46,"l":133.46,"n":39,"o":133.46,"t":"2026-10-01T20:00:00Z","v":85713,"vw":133.46},{"c":133.45,"h":133.45,"l":133.45,"n":5,"o":133.45,"t":"2026-10-02T08:00:00Z","v":202,"vw":133.45},{"c":135.13,"h":135.13,"l":131.795,"n":126,"o":133.91,"t":"2026-10-02T13:30:00Z","v":6509,"vw":134.471218},{"c":134.87,"h":135.24,"l":134.74,"n":386,"o":135.2,"t":"2026-10-02T13:45:00Z","v":11546,"vw":134.99255},{"c":134.73,"h":135.015,"l":134.45,"n":214,"o":134.87,"t":"2026-10-02T14:00:00Z","v":7509,"vw":134.748229},{"c":134.495,"h":135.13,"l":134.495,"n":225,"o":134.89,"t":"2026-10-02T14:15:00Z","v":4304,"vw":134.818043},{"c":135.51,"h":135.51,"l":134.96,"n":138,"o":134.96,"t":"2026-10-02T14:30:00Z","v":3983,"vw":135.287143},{"c":136.065,"h":136.47,"l":135.555,"n":126,"o":135.555,"t":"2026-10-02T14:45:00Z","v":2556,"vw":136.054286},{"c":136.24,"h":136.245,"l":135.75,"n":235,"o":136.03,"t":"2026-10-02T15:00:00Z","v":7640,"vw":135.908405},{"c":136.7775,"h":136.78,"l":136.22,"n":367,"o":136.4,"t":"2026-10-02T15:15:00Z","v":9795,"vw":136.419152},{"c":137.34,"h":137.35,"l":136.93,"n":153,"o":136.93,"t":"2026-10-02T15:30:00Z","v":2799,"vw":137.178462},{"c":137.39,"h":137.44,"l":137.03,"n":319,"o":137.32,"t":"2026-10-02T15:45:00Z","v":8218,"vw":137.266075},{"c":136.93,"h":137.68,"l":136.9,"n":600,"o":137.45,"t":"2026-10-02T16:00:00Z","v":18691,"vw":137.266259},{"c":136.99,"h":137.11,"l":136.83,"n":148,"o":136.85,"t":"2026-10-02T16:15:00Z","v":3099,"vw":136.955278},{"c":137.29,"h":137.29,"l":136.835,"n":244,"o":137,"t":"2026-10-02T16:30:00Z","v":4927,"vw":137.076737},{"c":137.36,"h":137.4,"l":137.2245,"n":155,"o":137.27,"t":"2026-10-02T16:45:00Z","v":2259,"vw":137.300409},{"c":137.83,"h":137.89,"l":137.305,"n":197,"o":137.36,"t":"2026-10-02T17:00:00Z","v":3364,"vw":137.539291},{"c":138.435,"h":138.62,"l":137.59,"n":740,"o":137.6,"t":"2026-10-02T17:15:00Z","v":23573,"vw":138.06766},{"c":138.38,"h":138.78,"l":138.29,"n":382,"o":138.61,"t":"2026-10-02T17:30:00Z","v":10965,"vw":138.573569},{"c":138.28,"h":138.53,"l":138.12,"n":402,"o":138.53,"t":"2026-10-02T17:45:00Z","v":10534,"vw":138.237617},{"c":138.475,"h":138.52,"l":138.005,"n":453,"o":138.26,"t":"2026-10-02T18:00:00Z","v":13386,"vw":138.232413},{"c":138.165,"h":138.66,"l":138.165,"n":583,"o":138.475,"t":"2026-10-02T18:15:00Z","v":16551,"vw":138.449873},{"c":138.525,"h":138.525,"l":138.155,"n":466,"o":138.17,"t":"2026-10-02T18:30:00Z","v":10428,"vw":138.33344},{"c":138.99,"h":139,"l":138.55,"n":689,"o":138.63,"t":"2026-10-02T18:45:00Z","v":18836,"vw":138.785258},{"c":139.135,"h":139.145,"l":138.79,"n":705,"o":139.06,"t":"2026-10-02T19:00:00Z","v":21291,"vw":138.977906},{"c":138.76,"h":139.13,"l":138.59,"n":760,"o":139.13,"t":"2026-10-02T19:15:00Z","v":25927,"vw":138.859323},{"c":138.98,"h":138.98,"l":138.59,"n":921,"o":138.835,"t":"2026-10-02T19:30:00Z","v":30837,"vw":138.834696},{"c":137.89,"h":139.09,"l":137.89,"n":2520,"o":138.9475,"t":"2026-10-02T19:45:00Z","v":88625,"vw":138.28493},{"c":137.87,"h":138.01,"l":137.87,"n":33,"o":138.01,"t":"2026-10-02T20:00:00Z","v":120215,"vw":137.870645},{"c":137.86,"h":137.87,"l":137.86,"n":4,"o":137.87,"t":"2026-10-05T09:45:00Z","v":242,"vw":137.865},{"c":137.075,"h":139.31,"l":136.58,"n":620,"o":137.97,"t":"2026-10-05T13:30:00Z","v":34698,"vw":137.743617},{"c":138.58,"h":138.685,"l":137.07,"n":218,"o":137.07,"t":"2026-10-05T13:45:00Z","v":5733,"vw":138.177119},{"c":138.24,"h":138.76,"l":138.17,"n":268,"o":138.58,"t":"2026-10-05T14:00:00Z","v":8700,"vw":138.413165},{"c":138.49,"h":138.49,"l":137.77,"n":431,"o":138.11,"t":"2026-10-05T14:15:00Z","v":11776,"vw":137.931606},{"c":137.485,"h":138.49,"l":137.405,"n":303,"o":138.49,"t":"2026-10-05T14:30:00Z","v":8360,"vw":138.026465},{"c":138.255,"h":138.28,"l":137.55,"n":312,"o":137.55,"t":"2026-10-05T14:45:00Z","v":8986,"vw":137.984528},{"c":138.59,"h":138.59,"l":138.24,"n":440,"o":138.335,"t":"2026-10-05T15:00:00Z","v":8107,"vw":138.392044},{"c":138.8199,"h":138.83,"l":138.515,"n":364,"o":138.65,"t":"2026-10-05T15:15:00Z","v":8277,"vw":138.64265},{"c":139.02,"h":139.02,"l":138.6234,"n":254,"o":138.81,"t":"2026-10-05T15:30:00Z","v":6639,"vw":138.859658},{"c":139.29,"h":139.44,"l":138.815,"n":405,"o":138.815,"t":"2026-10-05T15:45:00Z","v":7349,"vw":139.03},{"c":139.71,"h":139.71,"l":139.3,"n":274,"o":139.36,"t":"2026-10-05T16:00:00Z","v":4815,"vw":139.468164},{"c":139.59,"h":139.89,"l":139.53,"n":403,"o":139.54,"t":"2026-10-05T16:15:00Z","v":10528,"vw":139.649537},{"c":139.6575,"h":139.76,"l":139.565,"n":292,"o":139.6,"t":"2026-10-05T16:30:00Z","v":8528,"vw":139.673581},{"c":139.5,"h":139.65,"l":139.5,"n":108,"o":139.65,"t":"2026-10-05T16:45:00Z","v":2302,"vw":139.548131},{"c":139.59,"h":139.59,"l":139.415,"n":174,"o":139.45,"t":"2026-10-05T17:00:00Z","v":4133,"vw":139.481764},{"c":139.68,"h":139.76,"l":139.645,"n":281,"o":139.645,"t":"2026-10-05T17:15:00Z","v":4547,"vw":139.670828},{"c":139.75,"h":139.885,"l":139.61,"n":347,"o":139.68,"t":"2026-10-05T17:30:00Z","v":9008,"vw":139.722962},{"c":139.86,"h":139.91,"l":139.745,"n":315,"o":139.755,"t":"2026-10-05T17:45:00Z","v":6793,"vw":139.836212},{"c":139.79,"h":139.95,"l":139.76,"n":198,"o":139.905,"t":"2026-10-05T18:00:00Z","v":5063,"vw":139.86},{"c":139.31,"h":139.78,"l":139.31,"n":283,"o":139.78,"t":"2026-10-05T18:15:00Z","v":5879,"vw":139.587081},{"c":139.17,"h":139.47,"l":139.17,"n":407,"o":139.34,"t":"2026-10-05T18:30:00Z","v":9508,"vw":139.297464},{"c":139.19,"h":139.21,"l":138.95,"n":465,"o":139.21,"t":"2026-10-05T18:45:00Z","v":14262,"vw":139.048847},{"c":139.665,"h":139.68,"l":139.12,"n":694,"o":139.19,"t":"2026-10-05T19:00:00Z","v":17766,"vw":139.300224},{"c":140.11,"h":140.34,"l":139.755,"n":642,"o":139.755,"t":"2026-10-05T19:15:00Z","v":16923,"vw":140.052367},{"c":140.566,"h":140.72,"l":139.99,"n":1445,"o":140.095,"t":"2026-10-05T19:30:00Z","v":59503,"vw":140.425374},{"c":139.96,"h":140.53,"l":139.58,"n":3539,"o":140.51,"t":"2026-10-05T19:45:00Z","v":153105,"vw":140.036439},{"c":139.85,"h":139.92,"l":139.85,"n":54,"o":139.92,"t":"2026-10-05T20:00:00Z","v":163184,"vw":139.852085},{"c":139.84,"h":139.85,"l":139.84,"n":6,"o":139.85,"t":"2026-10-06T10:00:00Z","v":301,"vw":139.845},{"c":140.04,"h":141.165,"l":139.88,"n":136,"o":140.74,"t":"2026-10-06T13:30:00Z","v":12507,"vw":140.586988},{"c":138.9875,"h":140.3,"l":138.69,"n":525,"o":140.07,"t":"2026-10-06T13:45:00Z","v":36353,"vw":139.742051},{"c":139.47,"h":139.65,"l":139.18,"n":422,"o":139.18,"t":"2026-10-06T14:00:00Z","v":18426,"vw":139.488786},{"c":139.42,"h":139.565,"l":139.18,"n":305,"o":139.475,"t":"2026-10-06T14:15:00Z","v":7591,"vw":139.433971},{"c":139.63,"h":139.78,"l":139.5075,"n":303,"o":139.59,"t":"2026-10-06T14:30:00Z","v":6219,"vw":139.665938},{"c":139.18,"h":139.5,"l":139.095,"n":335,"o":139.49,"t":"2026-10-06T14:45:00Z","v":7676,"vw":139.267398},{"c":139.61,"h":139.61,"l":138.89,"n":402,"o":138.89,"t":"2026-10-06T15:00:00Z","v":10247,"vw":139.226462},{"c":139.565,"h":139.88,"l":139.34,"n":353,"o":139.81,"t":"2026-10-06T15:15:00Z","v":9365,"vw":139.602606},{"c":138.985,"h":139.56,"l":138.88,"n":312,"o":139.56,"t":"2026-10-06T15:30:00Z","v":11039,"vw":139.191971},{"c":138.92,"h":138.97,"l":138.67,"n":354,"o":138.84,"t":"2026-10-06T15:45:00Z","v":8439,"vw":138.852495},{"c":138.845,"h":139.14,"l":138.69,"n":693,"o":138.92,"t":"2026-10-06T16:00:00Z","v":20666,"vw":138.862606},{"c":138.11,"h":138.84,"l":138.11,"n":415,"o":138.765,"t":"2026-10-06T16:15:00Z","v":12552,"vw":138.468042},{"c":138.745,"h":138.95,"l":138.24,"n":366,"o":138.265,"t":"2026-10-06T16:30:00Z","v":14553,"vw":138.45271},{"c":138.6,"h":138.75,"l":138.48,"n":231,"o":138.74,"t":"2026-10-06T16:45:00Z","v":4971,"vw":138.637923},{"c":139.17,"h":139.17,"l":138.6,"n":224,"o":138.6,"t":"2026-10-06T17:00:00Z","v":6253,"vw":138.790741},{"c":139.275,"h":139.35,"l":139.115,"n":230,"o":139.115,"t":"2026-10-06T17:15:00Z","v":4527,"vw":139.258093},{"c":139.345,"h":139.41,"l":139.05,"n":344,"o":139.15,"t":"2026-10-06T17:30:00Z","v":9684,"vw":139.274481},{"c":139.28,"h":139.53,"l":139.255,"n":174,"o":139.305,"t":"2026-10-06T17:45:00Z","v":4039,"vw":139.391118},{"c":139.385,"h":139.48,"l":139.28,"n":194,"o":139.28,"t":"2026-10-06T18:00:00Z","v":5156,"vw":139.387174},{"c":139.33,"h":139.57,"l":139.285,"n":368,"o":139.37,"t":"2026-10-06T18:15:00Z","v":10307,"vw":139.415057},{"c":139.18,"h":139.18,"l":138.92,"n":371,"o":139.14,"t":"2026-10-06T18:30:00Z","v":8955,"vw":139.06455},{"c":139.4,"h":139.4,"l":139.11,"n":437,"o":139.18,"t":"2026-10-06T18:45:00Z","v":10813,"vw":139.223824},{"c":138.065,"h":139.4,"l":138.065,"n":964,"o":139.4,"t":"2026-10-06T19:00:00Z","v":107311,"vw":138.40784},{"c":137.53,"h":138.02,"l":137.51,"n":673,"o":138.01,"t":"2026-10-06T19:15:00Z","v":24283,"vw":137.784054},{"c":137.8,"h":137.94,"l":137.11,"n":1085,"o":137.51,"t":"2026-10-06T19:30:00Z","v":36721,"vw":137.386601},{"c":138.6,"h":138.6,"l":137.7763,"n":2717,"o":137.9,"t":"2026-10-06T19:45:00Z","v":121470,"vw":138.152254},{"c":138.5,"h":138.5,"l":138.37,"n":41,"o":138.37,"t":"2026-10-06T20:00:00Z","v":96281,"vw":138.499842},{"c":138.02,"h":138.02,"l":137.91,"n":41,"o":137.91,"t":"2026-10-07T13:15:00Z","v":527,"vw":137.976797},{"c":138.35,"h":138.67,"l":137.36,"n":137,"o":137.36,"t":"2026-10-07T13:30:00Z","v":7098,"vw":137.806589},{"c":138.44,"h":138.61,"l":137.72,"n":222,"o":138.05,"t":"2026-10-07T13:45:00Z","v":17153,"vw":138.038398},{"c":137.955,"h":138.44,"l":137.955,"n":226,"o":138.44,"t":"2026-10-07T14:00:00Z","v":7005,"vw":138.086038},{"c":137.315,"h":138.16,"l":137.29,"n":206,"o":137.98,"t":"2026-10-07T14:15:00Z","v":9966,"vw":137.625527},{"c":137.23,"h":137.5,"l":136.99,"n":342,"o":137.335,"t":"2026-10-07T14:30:00Z","v":15375,"vw":137.302323},{"c":136.63,"h":137.18,"l":136.3,"n":190,"o":137.18,"t":"2026-10-07T14:45:00Z","v":4535,"vw":136.633469},{"c":136.2301,"h":136.68,"l":136.2301,"n":116,"o":136.63,"t":"2026-10-07T15:00:00Z","v":2457,"vw":136.51825},{"c":135.8,"h":136.24,"l":135.8,"n":83,"o":136.24,"t":"2026-10-07T15:15:00Z","v":2645,"vw":136.07961},{"c":135.94,"h":136.1699,"l":135.94,"n":77,"o":136.1699,"t":"2026-10-07T15:30:00Z","v":2792,"vw":136.09821},{"c":135.73,"h":136,"l":135.55,"n":193,"o":136,"t":"2026-10-07T15:45:00Z","v":4461,"vw":135.731421},{"c":136.03,"h":136.07,"l":135.66,"n":248,"o":135.66,"t":"2026-10-07T16:00:00Z","v":7671,"vw":135.922756},{"c":135.52,"h":136.01,"l":135.47,"n":97,"o":136.01,"t":"2026-10-07T16:15:00Z","v":2163,"vw":135.67},{"c":136.05,"h":136.215,"l":135.55,"n":429,"o":135.55,"t":"2026-10-07T16:30:00Z","v":16674,"vw":135.841915},{"c":136.03,"h":136.08,"l":135.965,"n":96,"o":136,"t":"2026-10-07T16:45:00Z","v":2321,"vw":136.015303},{"c":136.17,"h":136.19,"l":136.04,"n":125,"o":136.12,"t":"2026-10-07T17:00:00Z","v":2345,"vw":136.152684},{"c":136.38,"h":136.44,"l":136.05,"n":213,"o":136.18,"t":"2026-10-07T17:15:00Z","v":6188,"vw":136.298815},{"c":136.08,"h":136.45,"l":136.08,"n":204,"o":136.38,"t":"2026-10-07T17:30:00Z","v":3789,"vw":136.251561},{"c":136.18,"h":136.275,"l":136.11,"n":241,"o":136.11,"t":"2026-10-07T17:45:00Z","v":7212,"vw":136.187102},{"c":136.63,"h":136.69,"l":136.05,"n":266,"o":136.185,"t":"2026-10-07T18:00:00Z","v":7624,"vw":136.396451},{"c":136.4551,"h":136.655,"l":136.4551,"n":252,"o":136.63,"t":"2026-10-07T18:15:00Z","v":5572,"vw":136.584016},{"c":136.52,"h":136.73,"l":136.48,"n":406,"o":136.54,"t":"2026-10-07T18:30:00Z","v":15172,"vw":136.610595},{"c":136.585,"h":136.63,"l":136.495,"n":333,"o":136.63,"t":"2026-10-07T18:45:00Z","v":7779,"vw":136.571892},{"c":136.88,"h":136.88,"l":136.62,"n":559,"o":136.62,"t":"2026-10-07T19:00:00Z","v":18366,"vw":136.750759},{"c":136.85,"h":137.28,"l":136.85,"n":823,"o":136.92,"t":"2026-10-07T19:15:00Z","v":28162,"vw":137.056137},{"c":137.325,"h":137.44,"l":136.63,"n":967,"o":136.85,"t":"2026-10-07T19:30:00Z","v":34352,"vw":136.911608},{"c":137.41,"h":137.495,"l":137.13,"n":2482,"o":137.36,"t":"2026-10-07T19:45:00Z","v":90609,"vw":137.34275},{"c":137.36,"h":137.36,"l":137.36,"n":32,"o":137.36,"t":"2026-10-07T20:00:00Z","v":67838,"vw":137.36},{"c":137.35,"h":137.35,"l":137.35,"n":18,"o":137.35,"t":"2026-10-08T08:00:00Z","v":334,"vw":137.35},{"c":138.24,"h":139.04,"l":136.1,"n":199,"o":136.1,"t":"2026-10-08T13:30:00Z","v":21113,"vw":138.332742},{"c":137.92,"h":138.27,"l":137.92,"n":112,"o":138.235,"t":"2026-10-08T13:45:00Z","v":3915,"vw":138.153962},{"c":137.05,"h":138.255,"l":137.025,"n":236,"o":138.255,"t":"2026-10-08T14:00:00Z","v":10206,"vw":137.556985},{"c":137.34,"h":137.34,"l":136.775,"n":199,"o":136.96,"t":"2026-10-08T14:15:00Z","v":5303,"vw":136.99972},{"c":137.47,"h":137.53,"l":137.1736,"n":203,"o":137.185,"t":"2026-10-08T14:30:00Z","v":7317,"vw":137.398493},{"c":137.615,"h":137.695,"l":137.1544,"n":193,"o":137.47,"t":"2026-10-08T14:45:00Z","v":5321,"vw":137.483398},{"c":137.6525,"h":137.71,"l":137.46,"n":122,"o":137.64,"t":"2026-10-08T15:00:00Z","v":4319,"vw":137.598463},{"c":137.895,"h":137.895,"l":137.65,"n":119,"o":137.65,"t":"2026-10-08T15:15:00Z","v":4418,"vw":137.748157},{"c":137.755,"h":137.99,"l":137.755,"n":120,"o":137.99,"t":"2026-10-08T15:30:00Z","v":2625,"vw":137.86},{"c":137.99,"h":137.99,"l":137.85,"n":182,"o":137.9,"t":"2026-10-08T15:45:00Z","v":3657,"vw":137.918977},{"c":137.95,"h":138.05,"l":137.95,"n":97,"o":137.99,"t":"2026-10-08T16:00:00Z","v":2450,"vw":137.984493},{"c":138.065,"h":138.12,"l":137.96,"n":258,"o":137.96,"t":"2026-10-08T16:15:00Z","v":6247,"vw":138.083089},{"c":137.9,"h":138.31,"l":137.9,"n":183,"o":138.05,"t":"2026-10-08T16:30:00Z","v":5558,"vw":138.165465},{"c":137.54,"h":137.96,"l":137.43,"n":123,"o":137.96,"t":"2026-10-08T16:45:00Z","v":2813,"vw":137.628728},{"c":137.87,"h":137.87,"l":137.15,"n":300,"o":137.545,"t":"2026-10-08T17:00:00Z","v":13865,"vw":137.584112},{"c":137.43,"h":137.725,"l":137.43,"n":129,"o":137.725,"t":"2026-10-08T17:15:00Z","v":4643,"vw":137.488969},{"c":137.54,"h":137.6,"l":137.16,"n":354,"o":137.43,"t":"2026-10-08T17:30:00Z","v":13773,"vw":137.407894},{"c":137.58,"h":137.845,"l":137.3725,"n":340,"o":137.535,"t":"2026-10-08T17:45:00Z","v":13254,"vw":137.662237},{"c":137.715,"h":137.78,"l":137.515,"n":212,"o":137.53,"t":"2026-10-08T18:00:00Z","v":6456,"vw":137.643448},{"c":137.66,"h":137.92,"l":137.66,"n":246,"o":137.83,"t":"2026-10-08T18:15:00Z","v":6032,"vw":137.786639},{"c":137.66,"h":137.66,"l":137.425,"n":234,"o":137.51,"t":"2026-10-08T18:30:00Z","v":6673,"vw":137.551033},{"c":137.68,"h":137.76,"l":137.435,"n":362,"o":137.5475,"t":"2026-10-08T18:45:00Z","v":9895,"vw":137.637539},{"c":137.545,"h":137.82,"l":137.54,"n":271,"o":137.8,"t":"2026-10-08T19:00:00Z","v":6091,"vw":137.676894},{"c":138.07,"h":138.25,"l":137.625,"n":626,"o":137.625,"t":"2026-10-08T19:15:00Z","v":14587,"vw":138.017788},{"c":138.02,"h":138.38,"l":137.795,"n":880,"o":138.06,"t":"2026-10-08T19:30:00Z","v":23004,"vw":138.093907},{"c":138.06,"h":138.28,"l":137.44,"n":1930,"o":138.06,"t":"2026-10-08T19:45:00Z","v":57736,"vw":137.938334},{"c":138.11,"h":138.11,"l":138.06,"n":46,"o":138.06,"t":"2026-10-08T20:00:00Z","v":74235,"vw":138.109854},{"c":138.1,"h":138.1,"l":138.1,"n":6,"o":138.1,"t":"2026-10-09T08:15:00Z","v":203,"vw":138.1},{"c":138.15,"h":138.91,"l":137.94,"n":44,"o":137.94,"t":"2026-10-09T13:30:00Z","v":3017,"vw":138.133857},{"c":138.41,"h":138.495,"l":137.77,"n":226,"o":138.15,"t":"2026-10-09T13:45:00Z","v":8340,"vw":138.201388},{"c":138.26,"h":138.785,"l":138.26,"n":153,"o":138.31,"t":"2026-10-09T14:00:00Z","v":7609,"vw":138.532839},{"c":137.91,"h":138.795,"l":137.91,"n":154,"o":138.44,"t":"2026-10-09T14:15:00Z","v":5544,"vw":138.396813},{"c":138.23,"h":138.235,"l":137.985,"n":88,"o":138.21,"t":"2026-10-09T14:30:00Z","v":2367,"vw":138.18459},{"c":137.8238,"h":138.08,"l":137.73,"n":298,"o":138.02,"t":"2026-10-09T14:45:00Z","v":6923,"vw":137.900621},{"c":137.79,"h":137.99,"l":137.625,"n":331,"o":137.88,"t":"2026-10-09T15:00:00Z","v":14111,"vw":137.885401},{"c":137.52,"h":137.88,"l":137.52,"n":127,"o":137.765,"t":"2026-10-09T15:15:00Z","v":3054,"vw":137.766762},{"c":137.235,"h":137.52,"l":136.95,"n":252,"o":137.52,"t":"2026-10-09T15:30:00Z","v":7233,"vw":137.281133},{"c":137.165,"h":137.31,"l":137.165,"n":71,"o":137.235,"t":"2026-10-09T15:45:00Z","v":1941,"vw":137.25125},{"c":137.1,"h":137.17,"l":137.09,"n":101,"o":137.14,"t":"2026-10-09T16:00:00Z","v":2718,"vw":137.129212},{"c":136.65,"h":137.21,"l":136.65,"n":245,"o":137.17,"t":"2026-10-09T16:15:00Z","v":5245,"vw":137.064594},{"c":136.69,"h":136.71,"l":136.635,"n":136,"o":136.65,"t":"2026-10-09T16:30:00Z","v":3389,"vw":136.686063},{"c":136.66,"h":136.67,"l":136.56,"n":246,"o":136.635,"t":"2026-10-09T16:45:00Z","v":5685,"vw":136.629707},{"c":136.49,"h":136.68,"l":136.48,"n":220,"o":136.64,"t":"2026-10-09T17:00:00Z","v":4856,"vw":136.608333},{"c":136.46,"h":136.48,"l":136.255,"n":234,"o":136.405,"t":"2026-10-09T17:15:00Z","v":6374,"vw":136.415142},{"c":136.52,"h":136.52,"l":136.26,"n":252,"o":136.365,"t":"2026-10-09T17:30:00Z","v":7321,"vw":136.371218},{"c":136.79,"h":136.89,"l":136.55,"n":215,"o":136.555,"t":"2026-10-09T17:45:00Z","v":5289,"vw":136.676415},{"c":136.6875,"h":137,"l":136.59,"n":325,"o":136.81,"t":"2026-10-09T18:00:00Z","v":14686,"vw":136.858499},{"c":136.5,"h":136.6725,"l":136.37,"n":297,"o":136.6725,"t":"2026-10-09T18:15:00Z","v":8409,"vw":136.448472},{"c":136.52,"h":136.54,"l":136.37,"n":316,"o":136.44,"t":"2026-10-09T18:30:00Z","v":8728,"vw":136.46767},{"c":136.4625,"h":136.51,"l":136.34,"n":400,"o":136.51,"t":"2026-10-09T18:45:00Z","v":9520,"vw":136.437225},{"c":136.275,"h":136.58,"l":136.115,"n":456,"o":136.52,"t":"2026-10-09T19:00:00Z","v":12380,"vw":136.347367},{"c":136.11,"h":136.275,"l":136.07,"n":493,"o":136.27,"t":"2026-10-09T19:15:00Z","v":11966,"vw":136.188316},{"c":136.315,"h":136.375,"l":135.96,"n":666,"o":136.07,"t":"2026-10-09T19:30:00Z","v":17500,"vw":136.180009},{"c":136.2,"h":136.42,"l":135.935,"n":2472,"o":136.285,"t":"2026-10-09T19:45:00Z","v":71504,"vw":136.144486},{"c":136.25,"h":136.25,"l":136.25,"n":53,"o":136.25,"t":"2026-10-09T20:00:00Z","v":169693,"vw":136.25},{"c":136.81,"h":137,"l":136.26,"n":62,"o":137,"t":"2026-10-12T13:30:00Z","v":3952,"vw":136.814934},{"c":136.98,"h":137.44,"l":136.84,"n":109,"o":137.44,"t":"2026-10-12T13:45:00Z","v":3300,"vw":137.066298},{"c":136.5,"h":137.02,"l":136.35,"n":180,"o":136.65,"t":"2026-10-12T14:00:00Z","v":4335,"vw":136.645165},{"c":135.66,"h":136.5499,"l":135.66,"n":162,"o":136.37,"t":"2026-10-12T14:15:00Z","v":6185,"vw":136.057176},{"c":135.8,"h":135.805,"l":135.46,"n":151,"o":135.7899,"t":"2026-10-12T14:30:00Z","v":4834,"vw":135.664895},{"c":135.615,"h":135.69,"l":135.35,"n":185,"o":135.62,"t":"2026-10-12T14:45:00Z","v":4659,"vw":135.553965},{"c":135.77,"h":135.89,"l":135.74,"n":220,"o":135.81,"t":"2026-10-12T15:00:00Z","v":5409,"vw":135.792463},{"c":136,"h":136,"l":135.83,"n":157,"o":135.83,"t":"2026-10-12T15:15:00Z","v":4242,"vw":135.888441},{"c":136.44,"h":136.44,"l":136,"n":147,"o":136,"t":"2026-10-12T15:30:00Z","v":3441,"vw":136.307942},{"c":136.46,"h":136.46,"l":136.33,"n":135,"o":136.44,"t":"2026-10-12T15:45:00Z","v":2477,"vw":136.41875},{"c":136.57,"h":136.73,"l":136.51,"n":176,"o":136.51,"t":"2026-10-12T16:00:00Z","v":6943,"vw":136.56358},{"c":136.445,"h":136.6125,"l":136.445,"n":122,"o":136.54,"t":"2026-10-12T16:15:00Z","v":2544,"vw":136.559792},{"c":136.65,"h":136.755,"l":136.44,"n":174,"o":136.44,"t":"2026-10-12T16:30:00Z","v":4218,"vw":136.603575},{"c":136.4025,"h":136.58,"l":136.14,"n":311,"o":136.58,"t":"2026-10-12T16:45:00Z","v":8513,"vw":136.359781},{"c":136.355,"h":136.43,"l":136.25,"n":173,"o":136.37,"t":"2026-10-12T17:00:00Z","v":4605,"vw":136.342322},{"c":136.52,"h":136.625,"l":136.33,"n":298,"o":136.33,"t":"2026-10-12T17:15:00Z","v":8272,"vw":136.469804},{"c":136.445,"h":136.58,"l":136.33,"n":242,"o":136.5,"t":"2026-10-12T17:30:00Z","v":4693,"vw":136.455313},{"c":136.11,"h":136.28,"l":136.11,"n":292,"o":136.245,"t":"2026-10-12T17:45:00Z","v":6958,"vw":136.215107},{"c":136.45,"h":136.45,"l":136.11,"n":333,"o":136.11,"t":"2026-10-12T18:00:00Z","v":14617,"vw":136.267343},{"c":136.3,"h":136.555,"l":136.27,"n":268,"o":136.445,"t":"2026-10-12T18:15:00Z","v":6753,"vw":136.419601},{"c":135.76,"h":136.295,"l":135.73,"n":296,"o":136.295,"t":"2026-10-12T18:30:00Z","v":6680,"vw":135.976324},{"c":135.7,"h":135.91,"l":135.58,"n":314,"o":135.79,"t":"2026-10-12T18:45:00Z","v":8200,"vw":135.740738},{"c":135.775,"h":135.83,"l":135.655,"n":457,"o":135.82,"t":"2026-10-12T19:00:00Z","v":10049,"vw":135.774455},{"c":135.8,"h":135.92,"l":135.72,"n":705,"o":135.8,"t":"2026-10-12T19:15:00Z","v":19221,"vw":135.842144},{"c":135.6875,"h":135.935,"l":135.6875,"n":723,"o":135.82,"t":"2026-10-12T19:30:00Z","v":15705,"vw":135.814437},{"c":135.86,"h":135.865,"l":135.43,"n":2295,"o":135.665,"t":"2026-10-12T19:45:00Z","v":62777,"vw":135.645081},{"c":135.88,"h":135.88,"l":135.88,"n":59,"o":135.88,"t":"2026-10-12T20:00:00Z","v":94858,"vw":135.88},{"c":135.85,"h":135.85,"l":135.85,"n":5,"o":135.85,"t":"2026-10-13T10:15:00Z","v":202,"vw":135.85},{"c":136.55,"h":137.04,"l":136.53,"n":47,"o":136.53,"t":"2026-10-13T13:30:00Z","v":3191,"vw":136.666769},{"c":137.08,"h":137.08,"l":136.82,"n":43,"o":137.0751,"t":"2026-10-13T13:45:00Z","v":2137,"vw":137.057124},{"c":137.23,"h":137.29,"l":137.01,"n":188,"o":137.17,"t":"2026-10-13T14:00:00Z","v":5876,"vw":137.155604},{"c":136.06,"h":137.09,"l":136.06,"n":166,"o":137.09,"t":"2026-10-13T14:15:00Z","v":4843,"vw":136.605526},{"c":136.21,"h":136.39,"l":136.005,"n":225,"o":136.005,"t":"2026-10-13T14:30:00Z","v":6740,"vw":136.197248},{"c":135.59,"h":136.32,"l":135.285,"n":465,"o":136.25,"t":"2026-10-13T14:45:00Z","v":23389,"vw":135.872125},{"c":135.975,"h":136.01,"l":135.6,"n":297,"o":135.6,"t":"2026-10-13T15:00:00Z","v":7982,"vw":135.830227},{"c":135.325,"h":136.14,"l":135.325,"n":446,"o":136.0525,"t":"2026-10-13T15:15:00Z","v":18900,"vw":135.929482},{"c":135.8,"h":135.8,"l":135.315,"n":344,"o":135.315,"t":"2026-10-13T15:30:00Z","v":15673,"vw":135.605008},{"c":135.69,"h":135.79,"l":135.59,"n":186,"o":135.71,"t":"2026-10-13T15:45:00Z","v":4825,"vw":135.712259},{"c":136.045,"h":136.045,"l":135.615,"n":361,"o":135.775,"t":"2026-10-13T16:00:00Z","v":9772,"vw":135.75485},{"c":136.21,"h":136.29,"l":135.99,"n":210,"o":136.09,"t":"2026-10-13T16:15:00Z","v":5694,"vw":136.101324},{"c":136.44,"h":136.51,"l":136.235,"n":212,"o":136.235,"t":"2026-10-13T16:30:00Z","v":6072,"vw":136.388359},{"c":136.49,"h":136.5,"l":136.44,"n":142,"o":136.5,"t":"2026-10-13T16:45:00Z","v":4053,"vw":136.485642},{"c":136.305,"h":136.44,"l":136.16,"n":189,"o":136.44,"t":"2026-10-13T17:00:00Z","v":5399,"vw":136.338557},{"c":136.44,"h":136.51,"l":136.26,"n":304,"o":136.35,"t":"2026-10-13T17:15:00Z","v":8850,"vw":136.366698},{"c":136.59,"h":136.7,"l":136.34,"n":260,"o":136.69,"t":"2026-10-13T17:30:00Z","v":10542,"vw":136.602696},{"c":136.61,"h":136.64,"l":136.575,"n":122,"o":136.62,"t":"2026-10-13T17:45:00Z","v":1815,"vw":136.612778},{"c":136.48,"h":136.805,"l":136.48,"n":440,"o":136.61,"t":"2026-10-13T18:00:00Z","v":11624,"vw":136.656383},{"c":136.94,"h":136.98,"l":136.48,"n":479,"o":136.545,"t":"2026-10-13T18:15:00Z","v":15870,"vw":136.75285},{"c":137.17,"h":137.19,"l":136.93,"n":321,"o":136.94,"t":"2026-10-13T18:30:00Z","v":10050,"vw":137.040367},{"c":137.105,"h":137.145,"l":137.01,"n":341,"o":137.145,"t":"2026-10-13T18:45:00Z","v":8459,"vw":137.100238},{"c":136.86,"h":137.43,"l":136.86,"n":674,"o":137.2,"t":"2026-10-13T19:00:00Z","v":26947,"vw":137.189472},{"c":137.01,"h":137.04,"l":136.765,"n":633,"o":136.89,"t":"2026-10-13T19:15:00Z","v":13343,"vw":136.939876},{"c":136.955,"h":137.22,"l":136.955,"n":973,"o":137.01,"t":"2026-10-13T19:30:00Z","v":29076,"vw":137.087203},{"c":136.8,"h":137.51,"l":136.68,"n":2221,"o":136.955,"t":"2026-10-13T19:45:00Z","v":83506,"vw":137.08794},{"c":136.77,"h":136.89,"l":136.77,"n":55,"o":136.84,"t":"2026-10-13T20:00:00Z","v":91408,"vw":136.771153},{"c":137.93,"h":137.93,"l":137.93,"n":6,"o":137.93,"t":"2026-10-14T08:00:00Z","v":502,"vw":137.93},{"c":140.82,"h":140.82,"l":140.82,"n":7,"o":140.82,"t":"2026-10-14T11:30:00Z","v":135,"vw":140.82},{"c":138.39,"h":138.4,"l":138.33,"n":8,"o":138.4,"t":"2026-10-14T12:30:00Z","v":550,"vw":138.377876},{"c":138.39,"h":138.89,"l":138.39,"n":4,"o":138.89,"t":"2026-10-14T13:00:00Z","v":241,"vw":138.657442},{"c":138.89,"h":140,"l":137,"n":230,"o":138.67,"t":"2026-10-14T13:30:00Z","v":21321,"vw":138.317347},{"c":137.57,"h":139.27,"l":137.45,"n":507,"o":138.895,"t":"2026-10-14T13:45:00Z","v":64931,"vw":138.570353},{"c":137.93,"h":138.185,"l":136.785,"n":698,"o":137.395,"t":"2026-10-14T14:00:00Z","v":30119,"vw":137.453465},{"c":138.545,"h":138.78,"l":138.21,"n":729,"o":138.245,"t":"2026-10-14T14:15:00Z","v":38505,"vw":138.565701},{"c":138.435,"h":138.795,"l":138.25,"n":593,"o":138.56,"t":"2026-10-14T14:30:00Z","v":24470,"vw":138.515176},{"c":138.025,"h":138.43,"l":137.79,"n":612,"o":138.43,"t":"2026-10-14T14:45:00Z","v":27390,"vw":138.044524},{"c":138.39,"h":138.49,"l":137.9001,"n":470,"o":138.025,"t":"2026-10-14T15:00:00Z","v":17015,"vw":138.283761},{"c":137.72,"h":138.45,"l":137.595,"n":459,"o":138.25,"t":"2026-10-14T15:15:00Z","v":12308,"vw":137.897059},{"c":138.14,"h":138.225,"l":137.83,"n":442,"o":137.83,"t":"2026-10-14T15:30:00Z","v":10887,"vw":137.999317},{"c":137.97,"h":138.15,"l":137.81,"n":223,"o":138.01,"t":"2026-10-14T15:45:00Z","v":6676,"vw":138.042418},{"c":138.26,"h":138.27,"l":137.7,"n":576,"o":138.055,"t":"2026-10-14T16:00:00Z","v":23858,"vw":138.04668},{"c":137.99,"h":138.98,"l":137.99,"n":768,"o":138.26,"t":"2026-10-14T16:15:00Z","v":23029,"vw":138.391942},{"c":138.415,"h":138.515,"l":138.05,"n":489,"o":138.05,"t":"2026-10-14T16:30:00Z","v":14134,"vw":138.247036},{"c":138.15,"h":138.46,"l":137.61,"n":692,"o":138.46,"t":"2026-10-14T16:45:00Z","v":30499,"vw":138.098097},{"c":138.37,"h":138.37,"l":137.78,"n":372,"o":138.18,"t":"2026-10-14T17:00:00Z","v":10283,"vw":138.098182},{"c":137.93,"h":138.36,"l":137.91,"n":328,"o":138.36,"t":"2026-10-14T17:15:00Z","v":7696,"vw":138.034495},{"c":137.695,"h":138.16,"l":137.65,"n":459,"o":137.99,"t":"2026-10-14T17:30:00Z","v":13647,"vw":137.933165},{"c":137.34,"h":137.7,"l":137.095,"n":524,"o":137.7,"t":"2026-10-14T17:45:00Z","v":18388,"vw":137.306741},{"c":137.415,"h":137.7,"l":137.165,"n":612,"o":137.215,"t":"2026-10-14T18:00:00Z","v":20892,"vw":137.412004},{"c":137.72,"h":138.2,"l":137.375,"n":549,"o":137.375,"t":"2026-10-14T18:15:00Z","v":21953,"vw":137.908794},{"c":137.76,"h":137.79,"l":137.51,"n":320,"o":137.71,"t":"2026-10-14T18:30:00Z","v":7855,"vw":137.710756},{"c":138.08,"h":138.17,"l":137.595,"n":649,"o":137.745,"t":"2026-10-14T18:45:00Z","v":19352,"vw":137.834351},{"c":138.32,"h":138.505,"l":138.07,"n":469,"o":138.12,"t":"2026-10-14T19:00:00Z","v":11949,"vw":138.255056},{"c":137.95,"h":138.5,"l":137.9,"n":606,"o":138.32,"t":"2026-10-14T19:15:00Z","v":21142,"vw":138.262182},{"c":138.59,"h":138.67,"l":138.04,"n":996,"o":138.04,"t":"2026-10-14T19:30:00Z","v":31410,"vw":138.333261},{"c":137.9,"h":138.57,"l":137.64,"n":2515,"o":138.5,"t":"2026-10-14T19:45:00Z","v":78012,"vw":137.92517},{"c":137.83,"h":137.83,"l":137.83,"n":39,"o":137.83,"t":"2026-10-14T20:00:00Z","v":85089,"vw":137.83},{"c":137.8,"h":137.83,"l":137.8,"n":11,"o":137.83,"t":"2026-10-15T08:00:00Z","v":303,"vw":137.815},{"c":136.18,"h":137.215,"l":134.58,"n":512,"o":136.23,"t":"2026-10-15T13:30:00Z","v":12549,"vw":135.718515},{"c":135.37,"h":136.21,"l":135.37,"n":503,"o":136.21,"t":"2026-10-15T13:45:00Z","v":11045,"vw":135.841172},{"c":135.54,"h":135.87,"l":134.19,"n":839,"o":135.07,"t":"2026-10-15T14:00:00Z","v":32599,"vw":134.974647},{"c":135.4,"h":135.58,"l":134.94,"n":332,"o":135.58,"t":"2026-10-15T14:15:00Z","v":8561,"vw":135.348124},{"c":136.32,"h":136.325,"l":135.185,"n":352,"o":135.35,"t":"2026-10-15T14:30:00Z","v":10054,"vw":135.890695},{"c":137.06,"h":137.145,"l":136.15,"n":355,"o":136.15,"t":"2026-10-15T14:45:00Z","v":11109,"vw":136.834947},{"c":137.005,"h":137.17,"l":136.66,"n":382,"o":137.17,"t":"2026-10-15T15:00:00Z","v":9337,"vw":136.864649},{"c":136.41,"h":137.17,"l":136.41,"n":505,"o":136.99,"t":"2026-10-15T15:15:00Z","v":13838,"vw":136.731416},{"c":136.63,"h":136.63,"l":135.97,"n":238,"o":136.41,"t":"2026-10-15T15:30:00Z","v":4761,"vw":136.403807},{"c":136.39,"h":136.66,"l":136.39,"n":180,"o":136.55,"t":"2026-10-15T15:45:00Z","v":3524,"vw":136.498089},{"c":135.605,"h":136.52,"l":135.42,"n":365,"o":136.52,"t":"2026-10-15T16:00:00Z","v":11291,"vw":135.696138},{"c":135.71,"h":135.8809,"l":135.5,"n":272,"o":135.77,"t":"2026-10-15T16:15:00Z","v":10190,"vw":135.643255},{"c":135.745,"h":135.745,"l":135.52,"n":209,"o":135.71,"t":"2026-10-15T16:30:00Z","v":3931,"vw":135.639666},{"c":135.64,"h":135.78,"l":135.64,"n":197,"o":135.77,"t":"2026-10-15T16:45:00Z","v":4865,"vw":135.745096},{"c":135.98,"h":135.98,"l":135.51,"n":447,"o":135.64,"t":"2026-10-15T17:00:00Z","v":12122,"vw":135.695752},{"c":136.45,"h":136.67,"l":135.93,"n":469,"o":135.93,"t":"2026-10-15T17:15:00Z","v":15198,"vw":136.417761},{"c":136.28,"h":136.44,"l":136.28,"n":273,"o":136.38,"t":"2026-10-15T17:30:00Z","v":6794,"vw":136.397726},{"c":136.425,"h":136.435,"l":136.11,"n":494,"o":136.25,"t":"2026-10-15T17:45:00Z","v":14184,"vw":136.258026},{"c":136.555,"h":136.58,"l":136.22,"n":515,"o":136.375,"t":"2026-10-15T18:00:00Z","v":12278,"vw":136.447563},{"c":136.055,"h":136.61,"l":136.055,"n":423,"o":136.6,"t":"2026-10-15T18:15:00Z","v":9144,"vw":136.372983},{"c":136.57,"h":136.67,"l":136.085,"n":403,"o":136.19,"t":"2026-10-15T18:30:00Z","v":9317,"vw":136.438539},{"c":136.7,"h":136.935,"l":136.495,"n":486,"o":136.525,"t":"2026-10-15T18:45:00Z","v":15726,"vw":136.672566},{"c":136.79,"h":136.79,"l":136.59,"n":500,"o":136.7,"t":"2026-10-15T19:00:00Z","v":12655,"vw":136.677587},{"c":136.67,"h":136.93,"l":136.62,"n":662,"o":136.87,"t":"2026-10-15T19:15:00Z","v":16602,"vw":136.803841},{"c":137.3201,"h":137.42,"l":136.63,"n":977,"o":136.63,"t":"2026-10-15T19:30:00Z","v":25617,"vw":137.175007},{"c":137.14,"h":137.75,"l":136.98,"n":2708,"o":137.41,"t":"2026-10-15T19:45:00Z","v":99708,"vw":137.382097},{"c":137.15,"h":137.22,"l":137.15,"n":58,"o":137.22,"t":"2026-10-15T20:00:00Z","v":87606,"vw":137.150081},{"c":137.12,"h":137.15,"l":137.12,"n":6,"o":137.15,"t":"2026-10-16T10:00:00Z","v":204,"vw":137.135},{"c":138.165,"h":138.325,"l":135.68,"n":196,"o":135.68,"t":"2026-10-16T13:30:00Z","v":14356,"vw":137.702289},{"c":137.68,"h":138.19,"l":137.57,"n":365,"o":138.155,"t":"2026-10-16T13:45:00Z","v":22813,"vw":137.998718},{"c":136.625,"h":137.63,"l":136.625,"n":345,"o":137.43,"t":"2026-10-16T14:00:00Z","v":16005,"vw":137.216271},{"c":136.945,"h":137.2,"l":136.645,"n":286,"o":136.645,"t":"2026-10-16T14:15:00Z","v":9156,"vw":136.972157},{"c":137.095,"h":137.435,"l":136.945,"n":282,"o":136.945,"t":"2026-10-16T14:30:00Z","v":8475,"vw":137.204802},{"c":136.725,"h":137.255,"l":136.655,"n":282,"o":137.21,"t":"2026-10-16T14:45:00Z","v":7849,"vw":136.975492},{"c":136.41,"h":136.82,"l":136.41,"n":388,"o":136.725,"t":"2026-10-16T15:00:00Z","v":10816,"vw":136.739989},{"c":136.405,"h":136.54,"l":136.28,"n":302,"o":136.425,"t":"2026-10-16T15:15:00Z","v":7868,"vw":136.435571},{"c":135.11,"h":136.33,"l":135.11,"n":299,"o":136.325,"t":"2026-10-16T15:30:00Z","v":8096,"vw":135.907475},{"c":135.03,"h":135.5,"l":134.98,"n":459,"o":135.17,"t":"2026-10-16T15:45:00Z","v":12767,"vw":135.327055},{"c":135.52,"h":135.52,"l":134.955,"n":563,"o":135.01,"t":"2026-10-16T16:00:00Z","v":19404,"vw":135.264626},{"c":135.785,"h":135.96,"l":135.38,"n":520,"o":135.41,"t":"2026-10-16T16:15:00Z","v":14707,"vw":135.715556},{"c":135.685,"h":136.03,"l":135.63,"n":408,"o":135.67,"t":"2026-10-16T16:30:00Z","v":12091,"vw":135.801734},{"c":135.42,"h":135.67,"l":135.325,"n":416,"o":135.64,"t":"2026-10-16T16:45:00Z","v":11933,"vw":135.47079},{"c":135.325,"h":135.7,"l":135.275,"n":390,"o":135.5,"t":"2026-10-16T17:00:00Z","v":10122,"vw":135.463779},{"c":135.83,"h":135.83,"l":135.32,"n":425,"o":135.35,"t":"2026-10-16T17:15:00Z","v":12874,"vw":135.603677},{"c":136.43,"h":136.54,"l":135.725,"n":434,"o":135.755,"t":"2026-10-16T17:30:00Z","v":17101,"vw":136.048579},{"c":135.82,"h":136.365,"l":135.7,"n":299,"o":136.3475,"t":"2026-10-16T17:45:00Z","v":7713,"vw":136.036777},{"c":135.7,"h":136.02,"l":135.66,"n":468,"o":135.705,"t":"2026-10-16T18:00:00Z","v":15742,"vw":135.845519},{"c":135.42,"h":135.84,"l":135.375,"n":430,"o":135.83,"t":"2026-10-16T18:15:00Z","v":10881,"vw":135.617292},{"c":135.575,"h":135.65,"l":135.33,"n":457,"o":135.3401,"t":"2026-10-16T18:30:00Z","v":11739,"vw":135.523008},{"c":135.46,"h":135.68,"l":135.35,"n":736,"o":135.61,"t":"2026-10-16T18:45:00Z","v":22700,"vw":135.53844},{"c":135.625,"h":135.685,"l":135.2,"n":726,"o":135.41,"t":"2026-10-16T19:00:00Z","v":20659,"vw":135.399982},{"c":135.535,"h":135.68,"l":135.29,"n":963,"o":135.625,"t":"2026-10-16T19:15:00Z","v":25219,"vw":135.468841},{"c":135.96,"h":135.995,"l":135.53,"n":973,"o":135.59,"t":"2026-10-16T19:30:00Z","v":29539,"vw":135.846472},{"c":136.38,"h":136.54,"l":135.77,"n":2637,"o":135.955,"t":"2026-10-16T19:45:00Z","v":112549,"vw":136.294239},{"c":136.43,"h":136.43,"l":136.43,"n":42,"o":136.43,"t":"2026-10-16T20:00:00Z","v":263332,"vw":136.43},{"c":136.38,"h":136.38,"l":136.38,"n":8,"o":136.38,"t":"2026-10-19T10:45:00Z","v":205,"vw":136.38},{"c":136.51,"h":137.585,"l":136.51,"n":164,"o":136.83,"t":"2026-10-19T13:30:00Z","v":12022,"vw":137.175692},{"c":136.735,"h":137.24,"l":136.52,"n":58,"o":136.61,"t":"2026-10-19T13:45:00Z","v":2364,"vw":136.908106},{"c":135.82,"h":136.855,"l":135.68,"n":376,"o":136.59,"t":"2026-10-19T14:00:00Z","v":14816,"vw":136.172785},{"c":135.3,"h":135.855,"l":135.3,"n":235,"o":135.63,"t":"2026-10-19T14:15:00Z","v":7660,"vw":135.771443},{"c":136.03,"h":136.3,"l":135.6,"n":276,"o":135.68,"t":"2026-10-19T14:30:00Z","v":8336,"vw":135.960356},{"c":136.435,"h":136.435,"l":136.02,"n":321,"o":136.03,"t":"2026-10-19T14:45:00Z","v":11887,"vw":136.176729},{"c":136.63,"h":136.75,"l":136.52,"n":330,"o":136.54,"t":"2026-10-19T15:00:00Z","v":10498,"vw":136.607658},{"c":136.48,"h":136.82,"l":136.43,"n":302,"o":136.8,"t":"2026-10-19T15:15:00Z","v":8682,"vw":136.638426},{"c":136.57,"h":136.59,"l":136.41,"n":191,"o":136.48,"t":"2026-10-19T15:30:00Z","v":8285,"vw":136.472805},{"c":136.67,"h":136.74,"l":136.46,"n":213,"o":136.59,"t":"2026-10-19T15:45:00Z","v":6648,"vw":136.620101},{"c":136.12,"h":136.62,"l":136.1,"n":380,"o":136.61,"t":"2026-10-19T16:00:00Z","v":10961,"vw":136.322635},{"c":135.76,"h":136.12,"l":135.615,"n":453,"o":136.12,"t":"2026-10-19T16:15:00Z","v":11263,"vw":135.810899},{"c":136.01,"h":136.1299,"l":135.74,"n":175,"o":135.83,"t":"2026-10-19T16:30:00Z","v":7119,"vw":135.968453},{"c":136.25,"h":136.28,"l":135.89,"n":410,"o":135.89,"t":"2026-10-19T16:45:00Z","v":16339,"vw":136.165211},{"c":136.19,"h":136.35,"l":136,"n":472,"o":136.31,"t":"2026-10-19T17:00:00Z","v":24767,"vw":136.223105},{"c":136.19,"h":136.3,"l":136.06,"n":226,"o":136.18,"t":"2026-10-19T17:15:00Z","v":8748,"vw":136.185111},{"c":136,"h":136.12,"l":135.91,"n":405,"o":136.12,"t":"2026-10-19T17:30:00Z","v":18390,"vw":135.975806},{"c":136.18,"h":136.25,"l":135.95,"n":278,"o":135.95,"t":"2026-10-19T17:45:00Z","v":9109,"vw":136.070389},{"c":136.18,"h":136.27,"l":135.99,"n":401,"o":136.19,"t":"2026-10-19T18:00:00Z","v":12395,"vw":136.104179},{"c":136.165,"h":136.42,"l":136.07,"n":616,"o":136.18,"t":"2026-10-19T18:15:00Z","v":25051,"vw":136.236901},{"c":136.32,"h":136.33,"l":136.11,"n":315,"o":136.11,"t":"2026-10-19T18:30:00Z","v":11842,"vw":136.270096},{"c":136.26,"h":136.375,"l":136.21,"n":281,"o":136.325,"t":"2026-10-19T18:45:00Z","v":8002,"vw":136.29919},{"c":136.22,"h":136.45,"l":136.22,"n":508,"o":136.335,"t":"2026-10-19T19:00:00Z","v":14596,"vw":136.371961},{"c":136.41,"h":136.41,"l":136.12,"n":731,"o":136.2,"t":"2026-10-19T19:15:00Z","v":18488,"vw":136.244601},{"c":136.5,"h":136.58,"l":136.385,"n":653,"o":136.4593,"t":"2026-10-19T19:30:00Z","v":20393,"vw":136.472724},{"c":136.39,"h":136.575,"l":136.18,"n":2077,"o":136.48,"t":"2026-10-19T19:45:00Z","v":66848,"vw":136.389742},{"c":136.37,"h":136.37,"l":136.37,"n":44,"o":136.37,"t":"2026-10-19T20:00:00Z","v":73136,"vw":136.37},{"c":136.34,"h":136.34,"l":136.34,"n":6,"o":136.34,"t":"2026-10-20T10:15:00Z","v":105,"vw":136.34},{"c":135.87,"h":135.87,"l":135.87,"n":7,"o":135.87,"t":"2026-10-20T13:15:00Z","v":1134,"vw":135.87},{"c":136.6,"h":136.96,"l":136,"n":90,"o":136.37,"t":"2026-10-20T13:30:00Z","v":6968,"vw":136.361123},{"c":136.1113,"h":137.06,"l":135.78,"n":186,"o":137.06,"t":"2026-10-20T13:45:00Z","v":7439,"vw":136.295553},{"c":136.19,"h":136.385,"l":135.905,"n":98,"o":136.15,"t":"2026-10-20T14:00:00Z","v":3692,"vw":136.171833},{"c":136.59,"h":136.59,"l":135.955,"n":231,"o":136.06,"t":"2026-10-20T14:15:00Z","v":9191,"vw":136.152858},{"c":136.53,"h":136.76,"l":136.515,"n":126,"o":136.62,"t":"2026-10-20T14:30:00Z","v":3201,"vw":136.640039},{"c":136.55,"h":136.76,"l":136.49,"n":290,"o":136.69,"t":"2026-10-20T14:45:00Z","v":9532,"vw":136.59347},{"c":136.19,"h":136.58,"l":136.01,"n":334,"o":136.58,"t":"2026-10-20T15:00:00Z","v":8406,"vw":136.231831},{"c":136.3666,"h":136.3666,"l":135.99,"n":205,"o":136.185,"t":"2026-10-20T15:15:00Z","v":7675,"vw":136.195096},{"c":136.23,"h":136.26,"l":136.0975,"n":199,"o":136.26,"t":"2026-10-20T15:30:00Z","v":4984,"vw":136.186296},{"c":136.42,"h":136.635,"l":136.1,"n":240,"o":136.16,"t":"2026-10-20T15:45:00Z","v":8806,"vw":136.408869},{"c":136.34,"h":136.51,"l":136.25,"n":194,"o":136.42,"t":"2026-10-20T16:00:00Z","v":6274,"vw":136.439056},{"c":136.11,"h":136.365,"l":135.925,"n":299,"o":136.3,"t":"2026-10-20T16:15:00Z","v":8195,"vw":136.098277},{"c":136.4,"h":136.57,"l":136.1,"n":239,"o":136.11,"t":"2026-10-20T16:30:00Z","v":8937,"vw":136.443394},{"c":136.16,"h":136.48,"l":136.09,"n":234,"o":136.425,"t":"2026-10-20T16:45:00Z","v":6345,"vw":136.323524},{"c":136.465,"h":136.49,"l":136.0501,"n":203,"o":136.15,"t":"2026-10-20T17:00:00Z","v":7677,"vw":136.29524},{"c":136.9,"h":136.915,"l":136.45,"n":157,"o":136.455,"t":"2026-10-20T17:15:00Z","v":11193,"vw":136.589593},{"c":136.91,"h":136.945,"l":136.9,"n":74,"o":136.9,"t":"2026-10-20T17:30:00Z","v":1304,"vw":136.920329},{"c":137,"h":137.15,"l":136.845,"n":277,"o":137.15,"t":"2026-10-20T17:45:00Z","v":8760,"vw":136.93538},{"c":137.4101,"h":137.4101,"l":137,"n":313,"o":137,"t":"2026-10-20T18:00:00Z","v":7804,"vw":137.273416},{"c":136.77,"h":137.35,"l":136.77,"n":282,"o":137.32,"t":"2026-10-20T18:15:00Z","v":7497,"vw":137.067447},{"c":136.715,"h":136.9,"l":136.715,"n":219,"o":136.73,"t":"2026-10-20T18:30:00Z","v":5219,"vw":136.799269},{"c":136.765,"h":136.925,"l":136.71,"n":291,"o":136.71,"t":"2026-10-20T18:45:00Z","v":7650,"vw":136.825851},{"c":136.615,"h":136.79,"l":136.4,"n":526,"o":136.77,"t":"2026-10-20T19:00:00Z","v":15286,"vw":136.559304},{"c":136.95,"h":137.025,"l":136.47,"n":551,"o":136.61,"t":"2026-10-20T19:15:00Z","v":13111,"vw":136.716057},{"c":136.505,"h":136.95,"l":136.41,"n":627,"o":136.95,"t":"2026-10-20T19:30:00Z","v":16884,"vw":136.567421},{"c":136.28,"h":136.865,"l":136.13,"n":2211,"o":136.505,"t":"2026-10-20T19:45:00Z","v":79305,"vw":136.393427},{"c":136.21,"h":136.21,"l":136.21,"n":29,"o":136.21,"t":"2026-10-20T20:00:00Z","v":66697,"vw":136.21},{"c":136.17,"h":136.21,"l":136.17,"n":19,"o":136.21,"t":"2026-10-21T10:00:00Z","v":337,"vw":136.19},{"c":139.06,"h":139.88,"l":135.17,"n":228,"o":135.17,"t":"2026-10-21T13:30:00Z","v":18826,"vw":138.091484},{"c":138.565,"h":139.51,"l":138.3,"n":187,"o":139.51,"t":"2026-10-21T13:45:00Z","v":7344,"vw":138.832811},{"c":138.7,"h":139.2585,"l":138.17,"n":191,"o":138.565,"t":"2026-10-21T14:00:00Z","v":7770,"vw":138.78801},{"c":138.93,"h":139.2,"l":138.64,"n":374,"o":138.945,"t":"2026-10-21T14:15:00Z","v":12382,"vw":138.905037},{"c":138.14,"h":139.18,"l":138.14,"n":526,"o":138.985,"t":"2026-10-21T14:30:00Z","v":31479,"vw":138.896946},{"c":138.24,"h":138.365,"l":138.06,"n":198,"o":138.22,"t":"2026-10-21T14:45:00Z","v":5592,"vw":138.253203},{"c":137.8,"h":138.33,"l":137.765,"n":477,"o":138.24,"t":"2026-10-21T15:00:00Z","v":14913,"vw":138.152564},{"c":137.53,"h":137.77,"l":137.255,"n":484,"o":137.77,"t":"2026-10-21T15:15:00Z","v":19778,"vw":137.486893},{"c":137.735,"h":137.78,"l":137.04,"n":367,"o":137.505,"t":"2026-10-21T15:30:00Z","v":10954,"vw":137.462941},{"c":138.15,"h":138.25,"l":137.725,"n":429,"o":137.73,"t":"2026-10-21T15:45:00Z","v":25066,"vw":138.021503},{"c":137.87,"h":138.27,"l":137.87,"n":276,"o":137.979,"t":"2026-10-21T16:00:00Z","v":10874,"vw":138.135391},{"c":137.815,"h":138.165,"l":137.5,"n":478,"o":137.86,"t":"2026-10-21T16:15:00Z","v":15549,"vw":137.813399},{"c":137.49,"h":137.79,"l":137.41,"n":273,"o":137.78,"t":"2026-10-21T16:30:00Z","v":7094,"vw":137.650031},{"c":137.48,"h":137.6,"l":137.4,"n":308,"o":137.48,"t":"2026-10-21T16:45:00Z","v":10369,"vw":137.514391},{"c":137.46,"h":137.46,"l":137.34,"n":287,"o":137.37,"t":"2026-10-21T17:00:00Z","v":7066,"vw":137.426014},{"c":137.68,"h":137.68,"l":137.09,"n":688,"o":137.46,"t":"2026-10-21T17:15:00Z","v":21011,"vw":137.448837},{"c":137.7,"h":137.84,"l":137.65,"n":234,"o":137.68,"t":"2026-10-21T17:30:00Z","v":5170,"vw":137.688495},{"c":137.885,"h":137.885,"l":137.5501,"n":384,"o":137.65,"t":"2026-10-21T17:45:00Z","v":13509,"vw":137.704165},{"c":137.935,"h":137.97,"l":137.85,"n":240,"o":137.89,"t":"2026-10-21T18:00:00Z","v":5698,"vw":137.916772},{"c":137.92,"h":138.07,"l":137.84,"n":209,"o":137.84,"t":"2026-10-21T18:15:00Z","v":4136,"vw":137.931277},{"c":138.15,"h":138.15,"l":137.6,"n":551,"o":137.91,"t":"2026-10-21T18:30:00Z","v":14713,"vw":137.852556},{"c":138.03,"h":138.27,"l":137.91,"n":856,"o":138.08,"t":"2026-10-21T18:45:00Z","v":33149,"vw":138.090131},{"c":137.495,"h":137.99,"l":137.38,"n":978,"o":137.99,"t":"2026-10-21T19:00:00Z","v":32078,"vw":137.733024},{"c":137.325,"h":137.6,"l":137.28,"n":967,"o":137.57,"t":"2026-10-21T19:15:00Z","v":35421,"vw":137.463611},{"c":137.29,"h":137.46,"l":137.06,"n":1149,"o":137.325,"t":"2026-10-21T19:30:00Z","v":34507,"vw":137.247267},{"c":137.19,"h":137.39,"l":136.97,"n":3074,"o":137.29,"t":"2026-10-21T19:45:00Z","v":138348,"vw":137.187938},{"c":137.24,"h":137.24,"l":137.24,"n":32,"o":137.24,"t":"2026-10-21T20:00:00Z","v":194591,"vw":137.24},{"c":137.2,"h":137.24,"l":137.2,"n":8,"o":137.24,"t":"2026-10-22T10:00:00Z","v":206,"vw":137.22},{"c":137.24,"h":137.24,"l":137.24,"n":7,"o":137.24,"t":"2026-10-22T11:00:00Z","v":156,"vw":137.24},{"c":136.8,"h":137.3,"l":136.8,"n":52,"o":137.3,"t":"2026-10-22T11:45:00Z","v":1055,"vw":136.95395},{"c":136.7,"h":136.7,"l":136.7,"n":20,"o":136.7,"t":"2026-10-22T12:45:00Z","v":379,"vw":136.7},{"c":134.31,"h":137.23,"l":134.31,"n":122,"o":136.25,"t":"2026-10-22T13:30:00Z","v":9990,"vw":136.113826},{"c":135,"h":135.335,"l":134.7586,"n":133,"o":134.7586,"t":"2026-10-22T13:45:00Z","v":5217,"vw":135.034844},{"c":133.82,"h":135.135,"l":133.65,"n":219,"o":135.01,"t":"2026-10-22T14:00:00Z","v":6076,"vw":134.420232},{"c":132.115,"h":133.91,"l":132.115,"n":416,"o":133.33,"t":"2026-10-22T14:15:00Z","v":12894,"vw":133.006308},{"c":133.55,"h":133.76,"l":132.27,"n":458,"o":132.37,"t":"2026-10-22T14:30:00Z","v":17433,"vw":133.07556},{"c":133.805,"h":134.01,"l":133.3,"n":604,"o":133.64,"t":"2026-10-22T14:45:00Z","v":24342,"vw":133.668062},{"c":132.43,"h":133.76,"l":132.43,"n":551,"o":133.76,"t":"2026-10-22T15:00:00Z","v":16475,"vw":133.280563},{"c":131.95,"h":133.105,"l":131.95,"n":494,"o":132.35,"t":"2026-10-22T15:15:00Z","v":12101,"vw":132.549466},{"c":131.935,"h":132.2699,"l":131.47,"n":279,"o":131.89,"t":"2026-10-22T15:30:00Z","v":13480,"vw":132.07757},{"c":132.21,"h":132.42,"l":131.95,"n":386,"o":132.12,"t":"2026-10-22T15:45:00Z","v":13518,"vw":132.175854},{"c":132.32,"h":132.7425,"l":132.11,"n":414,"o":132.11,"t":"2026-10-22T16:00:00Z","v":11069,"vw":132.399955},{"c":132.61,"h":132.66,"l":132.31,"n":461,"o":132.325,"t":"2026-10-22T16:15:00Z","v":18671,"vw":132.494938},{"c":133.08,"h":133.12,"l":132.64,"n":306,"o":132.64,"t":"2026-10-22T16:30:00Z","v":9649,"vw":132.869297},{"c":133.645,"h":133.645,"l":132.95,"n":413,"o":133.06,"t":"2026-10-22T16:45:00Z","v":10880,"vw":133.249106},{"c":133.955,"h":133.96,"l":133.54,"n":480,"o":133.75,"t":"2026-10-22T17:00:00Z","v":8872,"vw":133.698821},{"c":133,"h":133.8,"l":132.99,"n":507,"o":133.76,"t":"2026-10-22T17:15:00Z","v":12896,"vw":133.460068},{"c":133.245,"h":133.49,"l":133.06,"n":445,"o":133.06,"t":"2026-10-22T17:30:00Z","v":15292,"vw":133.282158},{"c":132.665,"h":133.28,"l":132.55,"n":557,"o":133.245,"t":"2026-10-22T17:45:00Z","v":19021,"vw":132.789375},{"c":132.525,"h":132.71,"l":132.1,"n":482,"o":132.66,"t":"2026-10-22T18:00:00Z","v":13716,"vw":132.514469},{"c":132.475,"h":132.55,"l":132.1,"n":476,"o":132.46,"t":"2026-10-22T18:15:00Z","v":16078,"vw":132.279657},{"c":132.54,"h":132.64,"l":132.345,"n":185,"o":132.41,"t":"2026-10-22T18:30:00Z","v":6155,"vw":132.449397}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.068163914613171,"strike":173.6327829226342,"iv":0.6718829572988196,"gamma":0.007498002734929917,"theta":-0.07553932111255121,"vega":0.06540307957709728,"rho":0.009385851384024101,"breakevenPct":31.90322933690662},{"delta":0.15,"premium":1.279669260700389,"strike":153.30739299610894,"iv":0.4577739299610895,"gamma":0.013418677042801558,"theta":-0.07014474708171206,"vega":0.08601400778210117,"rho":0.014312503641575502,"breakevenPct":16.71678427922058},{"delta":0.2,"premium":1.8633268482490273,"strike":150.06485084306095,"iv":0.4753485084306096,"gamma":0.01575330739299611,"theta":-0.08823813229571985,"vega":0.10443164721141375,"rho":0.019039084927319837,"breakevenPct":14.709265333429457},{"delta":0.25,"premium":2.4060164424514197,"strike":146.33781763826607,"iv":0.45987937219730946,"gamma":0.01843677130044843,"theta":-0.096803288490284,"vega":0.1181303437967115,"rho":0.023774991822238387,"breakevenPct":12.305012734004254},{"delta":0.3,"premium":3.0462924819773427,"strike":143.3470648815654,"iv":0.4540338825952626,"gamma":0.02032564366632338,"theta":-0.10469268795056642,"vega":0.12871915550978372,"rho":0.028466675553088603,"breakevenPct":10.530348800640503},{"delta":0.35,"premium":3.7414521112255406,"strike":140.77239958805356,"iv":0.45393089598352215,"gamma":0.02176745623069001,"theta":-0.11231369721936148,"vega":0.1376274974253347,"rho":0.033133592887086796,"breakevenPct":9.111278834727036},{"delta":0.4,"premium":4.521687840290381,"strike":138.4119782214156,"iv":0.4529154264972777,"gamma":0.02267640653357532,"theta":-0.11685499092558983,"vega":0.1429361161524501,"rho":0.03775567313149364,"breakevenPct":7.9182023670770505},{"delta":0.45,"premium":5.338384754990925,"strike":136.14337568058076,"iv":0.45150889292196006,"gamma":0.02335698729582577,"theta":-0.12007640653357532,"vega":0.14670199637023595,"rho":0.042358537480361336,"breakevenPct":6.821980255825702},{"delta":0.5,"premium":6.303951890034364,"strike":133.93470790378007,"iv":0.4535910652920962,"gamma":0.023423024054982818,"theta":-0.12208350515463917,"vega":0.14783298969072164,"rho":0.04686936499562234,"breakevenPct":5.883410705934725},{"delta":0.55,"premium":7.420790378006873,"strike":131.786941580756,"iv":0.4592182130584192,"gamma":0.022864604810996562,"theta":-0.12285670103092784,"vega":0.14628659793814433,"rho":0.05128667121221848,"breakevenPct":5.105036500651867},{"delta":0.6,"premium":8.623203883495144,"strike":129.59223300970874,"iv":0.46620796116504853,"gamma":0.022130873786407768,"theta":-0.12319009708737864,"vega":0.1438419417475728,"rho":0.055642809748097564,"breakevenPct":4.3558309240830955},{"delta":0.65,"premium":10.249417475728155,"strike":127.16504854368932,"iv":0.47994582524271845,"gamma":0.02052893203883495,"theta":-0.12134543689320389,"vega":0.13694873786407766,"rho":0.05969602262709227,"breakevenPct":3.75107950876503},{"delta":0.7,"premium":11.91624026696329,"strike":124.69966629588431,"iv":0.492908787541713,"gamma":0.018883759733036708,"theta":-0.11878097886540602,"vega":0.12950255839822025,"rho":0.06371929348681794,"breakevenPct":3.148148768857711},{"delta":0.75,"premium":13.918464961067853,"strike":121.91879866518353,"iv":0.49947163515016685,"gamma":0.016881535038932145,"theta":-0.11027152391546163,"vega":0.11748921023359288,"rho":0.06749526544665507,"breakevenPct":2.560255459194696},{"delta":0.8,"premium":16.794758909853254,"strike":118.37526205450733,"iv":0.5291509433962265,"gamma":0.01423270440251572,"theta":-0.10414004192872117,"vega":0.10416331236897274,"rho":0.0706011031046354,"breakevenPct":2.0564719168150325},{"delta":0.85,"premium":22.37514792899408,"strike":112.36686390532545,"iv":0.6228455621301774,"gamma":0.010125443786982252,"theta":-0.10249408284023669,"vega":0.08680118343195269,"rho":0.0716140527174145,"breakevenPct":1.7333151883589943},{"delta":0.9,"premium":28.92203389830509,"strike":105.19774011299434,"iv":0.6996706214689267,"gamma":0.006687005649717512,"theta":-0.08862994350282484,"vega":0.06552090395480224,"rho":0.07181935157421751,"breakevenPct":1.2635113334984978}],"put":[{"delta":0.1,"premium":1.4281584680598116,"strike":103.90792340299059,"iv":0.7398480903014215,"gamma":0.006369062736754335,"theta":-0.08135139528548875,"vega":0.06558462780964637,"rho":-0.012047589208804334,"breakevenPct":22.625422578863457},{"delta":0.15,"premium":1.7255952380952382,"strike":114.30272108843538,"iv":0.5555768707482993,"gamma":0.011281632653061225,"theta":-0.08079761904761905,"vega":0.08694047619047619,"rho":-0.01779149050376477,"breakevenPct":15.00168305921711},{"delta":0.2,"premium":2.2098360655737705,"strike":119.18032786885246,"iv":0.4965131147540983,"gamma":0.01512786885245902,"theta":-0.08588360655737705,"vega":0.10423442622950821,"rho":-0.02363848514308635,"breakevenPct":11.684590809045867},{"delta":0.25,"premium":2.7270833333333333,"strike":122.58838383838383,"iv":0.4601737373737374,"gamma":0.01849191919191919,"theta":-0.08907424242424243,"vega":0.11770530303030304,"rho":-0.029485445162000856,"breakevenPct":9.501963810955461},{"delta":0.3,"premium":3.309849785407725,"strike":125.50643776824035,"iv":0.4339985407725322,"gamma":0.021344377682403434,"theta":-0.09200145922746782,"vega":0.1291522746781116,"rho":-0.03536113490841501,"breakevenPct":7.738768102368575},{"delta":0.35,"premium":4.093111587982833,"strike":127.65236051502146,"iv":0.4301787982832618,"gamma":0.022803605150214592,"theta":-0.09582120171673819,"vega":0.13657716738197426,"rho":-0.04133533359619791,"breakevenPct":6.70992777673773},{"delta":0.4,"premium":4.876373390557941,"strike":129.79828326180257,"iv":0.4263590557939914,"gamma":0.024262832618025754,"theta":-0.0996409442060086,"vega":0.1440020600858369,"rho":-0.04730953228398081,"breakevenPct":5.681087451106881},{"delta":0.45,"premium":5.809446640316206,"strike":131.7905138339921,"iv":0.42202505928853756,"gamma":0.024865533596837946,"theta":-0.09924798418972332,"vega":0.146060790513834,"rho":-0.053364639734088906,"breakevenPct":4.8813993341634445},{"delta":0.5,"premium":6.758063241106719,"strike":133.76679841897234,"iv":0.41763770750988144,"gamma":0.02537936758893281,"theta":-0.09841794466403163,"vega":0.14756276679841895,"rho":-0.059428141691546414,"breakevenPct":4.105486391189782},{"delta":0.55,"premium":7.797264076130056,"strike":135.74544012688344,"iv":0.41300658207771607,"gamma":0.025521094369547977,"theta":-0.09593203806502776,"vega":0.14681530531324344,"rho":-0.06554868194053562,"breakevenPct":3.396186944630866},{"delta":0.6,"premium":8.986796193497224,"strike":137.7279936558287,"iv":0.40797089611419507,"gamma":0.02504528152260111,"theta":-0.09069809674861222,"vega":0.14233473433782712,"rho":-0.07176388148185399,"breakevenPct":2.7974375559517473},{"delta":0.65,"premium":10.176328310864395,"strike":139.710547184774,"iv":0.4029352101506741,"gamma":0.024569468675654245,"theta":-0.08546415543219667,"vega":0.13785416336241077,"rho":-0.07797908102317237,"breakevenPct":2.1986881672726275},{"delta":0.7,"premium":11.883764367816092,"strike":142.04501915708812,"iv":0.4027726053639847,"gamma":0.022904885057471267,"theta":-0.07791053639846744,"vega":0.12836551724137932,"rho":-0.08455682273181378,"breakevenPct":1.7252616424377065},{"delta":0.75,"premium":13.679741379310343,"strike":144.43965517241378,"iv":0.4034431034482759,"gamma":0.02103706896551724,"theta":-0.0699603448275862,"vega":0.11802068965517241,"rho":-0.09119654471730436,"breakevenPct":1.273260337885282},{"delta":0.8,"premium":16.024273607748185,"strike":147.318401937046,"iv":0.40313631961259083,"gamma":0.018420702179176757,"theta":-0.05873365617433414,"vega":0.1033588377723971,"rho":-0.09825013257325918,"breakevenPct":0.8699160872762652},{"delta":0.85,"premium":18.799685534591188,"strike":150.59748427672955,"iv":0.4048823899371069,"gamma":0.015410062893081767,"theta":-0.04638238993710694,"vega":0.08682201257861638,"rho":-0.10563266333882493,"breakevenPct":0.48963335167659866},{"delta":0.9,"premium":26.76111111111112,"strike":158.95061728395063,"iv":0.4604753086419754,"gamma":0.01059506172839506,"theta":-0.03498271604938272,"vega":0.06525061728395061,"rho":-0.11707711836704668,"breakevenPct":0.19388524040346783}]},"raw":{"call":[{"delta":0.1,"premium":1.068163914613171,"strike":173.6327829226342,"iv":0.6718829572988196,"gamma":0.007498002734929917,"theta":-0.07553932111255121,"vega":0.06540307957709728,"rho":0.009385851384024101,"breakevenPct":31.90322933690662},{"delta":0.15,"premium":1.279669260700389,"strike":153.30739299610894,"iv":0.4577739299610895,"gamma":0.013418677042801558,"theta":-0.07014474708171206,"vega":0.08601400778210117,"rho":0.014312503641575502,"breakevenPct":16.71678427922058},{"delta":0.2,"premium":1.8633268482490273,"strike":150.06485084306095,"iv":0.4753485084306096,"gamma":0.01575330739299611,"theta":-0.08823813229571985,"vega":0.10443164721141375,"rho":0.019039084927319837,"breakevenPct":14.709265333429457},{"delta":0.25,"premium":2.4060164424514197,"strike":146.33781763826607,"iv":0.45987937219730946,"gamma":0.01843677130044843,"theta":-0.096803288490284,"vega":0.1181303437967115,"rho":0.023774991822238387,"breakevenPct":12.305012734004254},{"delta":0.3,"premium":3.0462924819773427,"strike":143.3470648815654,"iv":0.4540338825952626,"gamma":0.02032564366632338,"theta":-0.10469268795056642,"vega":0.12871915550978372,"rho":0.028466675553088603,"breakevenPct":10.530348800640503},{"delta":0.35,"premium":3.7414521112255406,"strike":140.77239958805356,"iv":0.45393089598352215,"gamma":0.02176745623069001,"theta":-0.11231369721936148,"vega":0.1376274974253347,"rho":0.033133592887086796,"breakevenPct":9.111278834727036},{"delta":0.4,"premium":4.521687840290381,"strike":138.4119782214156,"iv":0.4529154264972777,"gamma":0.02267640653357532,"theta":-0.11685499092558983,"vega":0.1429361161524501,"rho":0.03775567313149364,"breakevenPct":7.9182023670770505},{"delta":0.45,"premium":5.338384754990925,"strike":136.14337568058076,"iv":0.45150889292196006,"gamma":0.02335698729582577,"theta":-0.12007640653357532,"vega":0.14670199637023595,"rho":0.042358537480361336,"breakevenPct":6.821980255825702},{"delta":0.5,"premium":6.303951890034364,"strike":133.93470790378007,"iv":0.4535910652920962,"gamma":0.023423024054982818,"theta":-0.12208350515463917,"vega":0.14783298969072164,"rho":0.04686936499562234,"breakevenPct":5.883410705934725},{"delta":0.55,"premium":7.420790378006873,"strike":131.786941580756,"iv":0.4592182130584192,"gamma":0.022864604810996562,"theta":-0.12285670103092784,"vega":0.14628659793814433,"rho":0.05128667121221848,"breakevenPct":5.105036500651867},{"delta":0.6,"premium":8.623203883495144,"strike":129.59223300970874,"iv":0.46620796116504853,"gamma":0.022130873786407768,"theta":-0.12319009708737864,"vega":0.1438419417475728,"rho":0.055642809748097564,"breakevenPct":4.3558309240830955},{"delta":0.65,"premium":10.249417475728155,"strike":127.16504854368932,"iv":0.47994582524271845,"gamma":0.02052893203883495,"theta":-0.12134543689320389,"vega":0.13694873786407766,"rho":0.05969602262709227,"breakevenPct":3.75107950876503},{"delta":0.7,"premium":11.91624026696329,"strike":124.69966629588431,"iv":0.492908787541713,"gamma":0.018883759733036708,"theta":-0.11878097886540602,"vega":0.12950255839822025,"rho":0.06371929348681794,"breakevenPct":3.148148768857711},{"delta":0.75,"premium":13.918464961067853,"strike":121.91879866518353,"iv":0.49947163515016685,"gamma":0.016881535038932145,"theta":-0.11027152391546163,"vega":0.11748921023359288,"rho":0.06749526544665507,"breakevenPct":2.560255459194696},{"delta":0.8,"premium":16.794758909853254,"strike":118.37526205450733,"iv":0.5291509433962265,"gamma":0.01423270440251572,"theta":-0.10414004192872117,"vega":0.10416331236897274,"rho":0.0706011031046354,"breakevenPct":2.0564719168150325},{"delta":0.85,"premium":22.37514792899408,"strike":112.36686390532545,"iv":0.6228455621301774,"gamma":0.010125443786982252,"theta":-0.10249408284023669,"vega":0.08680118343195269,"rho":0.0716140527174145,"breakevenPct":1.7333151883589943},{"delta":0.9,"premium":28.92203389830509,"strike":105.19774011299434,"iv":0.6996706214689267,"gamma":0.006687005649717512,"theta":-0.08862994350282484,"vega":0.06552090395480224,"rho":0.07181935157421751,"breakevenPct":1.2635113334984978}],"put":[{"delta":0.1,"premium":1.4281584680598116,"strike":103.90792340299059,"iv":0.7398480903014215,"gamma":0.006369062736754335,"theta":-0.08135139528548875,"vega":0.06558462780964637,"rho":-0.012047589208804334,"breakevenPct":22.625422578863457},{"delta":0.15,"premium":1.7255952380952382,"strike":114.30272108843538,"iv":0.5555768707482993,"gamma":0.011281632653061225,"theta":-0.08079761904761905,"vega":0.08694047619047619,"rho":-0.01779149050376477,"breakevenPct":15.00168305921711},{"delta":0.2,"premium":2.2098360655737705,"strike":119.18032786885246,"iv":0.4965131147540983,"gamma":0.01512786885245902,"theta":-0.08588360655737705,"vega":0.10423442622950821,"rho":-0.02363848514308635,"breakevenPct":11.684590809045867},{"delta":0.25,"premium":2.7270833333333333,"strike":122.58838383838383,"iv":0.4601737373737374,"gamma":0.01849191919191919,"theta":-0.08907424242424243,"vega":0.11770530303030304,"rho":-0.029485445162000856,"breakevenPct":9.501963810955461},{"delta":0.3,"premium":3.309849785407725,"strike":125.50643776824035,"iv":0.4339985407725322,"gamma":0.021344377682403434,"theta":-0.09200145922746782,"vega":0.1291522746781116,"rho":-0.03536113490841501,"breakevenPct":7.738768102368575},{"delta":0.35,"premium":4.093111587982833,"strike":127.65236051502146,"iv":0.4301787982832618,"gamma":0.022803605150214592,"theta":-0.09582120171673819,"vega":0.13657716738197426,"rho":-0.04133533359619791,"breakevenPct":6.70992777673773},{"delta":0.4,"premium":4.876373390557941,"strike":129.79828326180257,"iv":0.4263590557939914,"gamma":0.024262832618025754,"theta":-0.0996409442060086,"vega":0.1440020600858369,"rho":-0.04730953228398081,"breakevenPct":5.681087451106881},{"delta":0.45,"premium":5.809446640316206,"strike":131.7905138339921,"iv":0.42202505928853756,"gamma":0.024865533596837946,"theta":-0.09924798418972332,"vega":0.146060790513834,"rho":-0.053364639734088906,"breakevenPct":4.8813993341634445},{"delta":0.5,"premium":6.758063241106719,"strike":133.76679841897234,"iv":0.41763770750988144,"gamma":0.02537936758893281,"theta":-0.09841794466403163,"vega":0.14756276679841895,"rho":-0.059428141691546414,"breakevenPct":4.105486391189782},{"delta":0.55,"premium":7.797264076130056,"strike":135.74544012688344,"iv":0.41300658207771607,"gamma":0.025521094369547977,"theta":-0.09593203806502776,"vega":0.14681530531324344,"rho":-0.06554868194053562,"breakevenPct":3.396186944630866},{"delta":0.6,"premium":8.986796193497224,"strike":137.7279936558287,"iv":0.40797089611419507,"gamma":0.02504528152260111,"theta":-0.09069809674861222,"vega":0.14233473433782712,"rho":-0.07176388148185399,"breakevenPct":2.7974375559517473},{"delta":0.65,"premium":10.176328310864395,"strike":139.710547184774,"iv":0.4029352101506741,"gamma":0.024569468675654245,"theta":-0.08546415543219667,"vega":0.13785416336241077,"rho":-0.07797908102317237,"breakevenPct":2.1986881672726275},{"delta":0.7,"premium":11.883764367816092,"strike":142.04501915708812,"iv":0.4027726053639847,"gamma":0.022904885057471267,"theta":-0.07791053639846744,"vega":0.12836551724137932,"rho":-0.08455682273181378,"breakevenPct":1.7252616424377065},{"delta":0.75,"premium":13.679741379310343,"strike":144.43965517241378,"iv":0.4034431034482759,"gamma":0.02103706896551724,"theta":-0.0699603448275862,"vega":0.11802068965517241,"rho":-0.09119654471730436,"breakevenPct":1.273260337885282},{"delta":0.8,"premium":16.024273607748185,"strike":147.318401937046,"iv":0.40313631961259083,"gamma":0.018420702179176757,"theta":-0.05873365617433414,"vega":0.1033588377723971,"rho":-0.09825013257325918,"breakevenPct":0.8699160872762652},{"delta":0.85,"premium":18.799685534591188,"strike":150.59748427672955,"iv":0.4048823899371069,"gamma":0.015410062893081767,"theta":-0.04638238993710694,"vega":0.08682201257861638,"rho":-0.10563266333882493,"breakevenPct":0.48963335167659866},{"delta":0.9,"premium":26.76111111111112,"strike":158.95061728395063,"iv":0.4604753086419754,"gamma":0.01059506172839506,"theta":-0.03498271604938272,"vega":0.06525061728395061,"rho":-0.11707711836704668,"breakevenPct":0.19388524040346783}]}},"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"}}