{"symbol":"TOL","url":"https://intraalpha.com/companies/TOL","capturedAt":"2026-10-15T20:35:00.712Z","state":"ready","quote":{"symbol":"TOL","last_price":134.03,"prev_close":130.41,"regular_close":133.94,"change":3.62,"change_pct":2.7759,"regular_change":3.53,"regular_change_pct":2.7068,"extended_change":0.09,"extended_change_pct":0.0672,"bid":134.01,"ask":134.5,"bid_size":600,"ask_size":100,"volume":1053397,"vwap":133.978095,"open":133.99,"high":135.4,"low":132.81,"close":133.94,"trade_count":21277,"last_trade_at":"2026-10-15T20:21:04.576582195Z","last_quote_at":"2026-10-15T20:08:21.676478425Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:51.388739068-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"TOL","fetched_at":"2026-10-15T20:34:59.370688+00:00","name":"Toll Brothers Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESIDENTIAL CONSTRUCTION","country":"USA","description":"Toll Brothers, Inc. designs, builds, markets, sells and manages the financing of a variety of detached and attached homes in luxury residential communities in the United States. The company is headquartered in Horsham, Pennsylvania.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":12016891000,"ebitda":1682223000,"pe_ratio":10.51,"peg_ratio":0.872,"book_value":92.36,"dividend_per_share":1.02,"dividend_yield":0.0077,"eps":12.41,"revenue_ttm":10759036000,"gross_profit_ttm":2671153000,"profit_margin":0.111,"operating_margin_ttm":0.146,"return_on_assets_ttm":0.069,"return_on_equity_ttm":0.144,"quarterly_earnings_growth":-0.204,"quarterly_revenue_growth":-0.097,"analyst_target_price":170.29,"analyst_number":3,"beta":1.301,"fifty_two_week_high":167.43,"fifty_two_week_low":122.69,"fifty_day_ma":140.49,"two_hundred_day_ma":144.15,"shares_outstanding":92147000,"forward_pe":9.97,"price_to_sales":1.117,"price_to_book":1.461,"ev_to_revenue":1.331,"ev_to_ebitda":9.15},"bars":[{"c":133.52,"h":133.52,"l":132.52,"n":4,"o":132.52,"t":"2026-10-08T08:00:00Z","v":338,"vw":133.18443},{"c":133.5,"h":133.5,"l":133.5,"n":4,"o":133.5,"t":"2026-10-08T08:55:00Z","v":512,"vw":133.5},{"c":133.46,"h":133.55,"l":133.46,"n":15,"o":133.49,"t":"2026-10-08T09:00:00Z","v":935,"vw":133.489453},{"c":132.79,"h":132.79,"l":132.79,"n":9,"o":132.79,"t":"2026-10-08T09:45:00Z","v":774,"vw":132.79},{"c":132.05,"h":132.05,"l":132.05,"n":23,"o":132.05,"t":"2026-10-08T11:10:00Z","v":410,"vw":132.05},{"c":132.62,"h":132.62,"l":132.62,"n":3,"o":132.62,"t":"2026-10-08T13:15:00Z","v":209,"vw":132.62},{"c":132.36,"h":132.93,"l":132,"n":136,"o":132,"t":"2026-10-08T13:30:00Z","v":12029,"vw":132.109316},{"c":132.16,"h":132.36,"l":132,"n":131,"o":132.36,"t":"2026-10-08T13:35:00Z","v":4918,"vw":132.133423},{"c":132.46,"h":132.62,"l":131.9,"n":483,"o":132.18,"t":"2026-10-08T13:40:00Z","v":17490,"vw":132.249056},{"c":132.665,"h":132.69,"l":132.4501,"n":165,"o":132.4501,"t":"2026-10-08T13:45:00Z","v":6197,"vw":132.613164},{"c":132.92,"h":132.92,"l":132.67,"n":161,"o":132.67,"t":"2026-10-08T13:50:00Z","v":4612,"vw":132.789423},{"c":132.765,"h":133.165,"l":132.765,"n":256,"o":132.975,"t":"2026-10-08T13:55:00Z","v":9065,"vw":132.995596},{"c":133.54,"h":133.545,"l":132.76,"n":244,"o":132.96,"t":"2026-10-08T14:00:00Z","v":8770,"vw":133.244595},{"c":133.445,"h":133.67,"l":133.4025,"n":237,"o":133.53,"t":"2026-10-08T14:05:00Z","v":5897,"vw":133.508249},{"c":133.28,"h":133.55,"l":133.28,"n":190,"o":133.44,"t":"2026-10-08T14:10:00Z","v":5549,"vw":133.405544},{"c":133.61,"h":133.61,"l":133.28,"n":173,"o":133.28,"t":"2026-10-08T14:15:00Z","v":4394,"vw":133.433636},{"c":133.595,"h":133.66,"l":133.58,"n":91,"o":133.58,"t":"2026-10-08T14:20:00Z","v":2506,"vw":133.61151},{"c":133.47,"h":133.6,"l":133.45,"n":129,"o":133.6,"t":"2026-10-08T14:25:00Z","v":3211,"vw":133.523728},{"c":133.465,"h":133.54,"l":133.39,"n":151,"o":133.47,"t":"2026-10-08T14:30:00Z","v":4251,"vw":133.497012},{"c":133.295,"h":133.54,"l":133.28,"n":276,"o":133.54,"t":"2026-10-08T14:35:00Z","v":5572,"vw":133.391398},{"c":133.28,"h":133.3,"l":133.125,"n":218,"o":133.295,"t":"2026-10-08T14:40:00Z","v":5721,"vw":133.250567},{"c":133.235,"h":133.37,"l":133.235,"n":234,"o":133.32,"t":"2026-10-08T14:45:00Z","v":6522,"vw":133.328356},{"c":133.08,"h":133.33,"l":133.08,"n":195,"o":133.24,"t":"2026-10-08T14:50:00Z","v":4619,"vw":133.212396},{"c":132.8931,"h":133.055,"l":132.875,"n":179,"o":133.05,"t":"2026-10-08T14:55:00Z","v":5567,"vw":132.952555},{"c":132.625,"h":132.84,"l":132.62,"n":194,"o":132.84,"t":"2026-10-08T15:00:00Z","v":4784,"vw":132.714361},{"c":132.6,"h":132.68,"l":132.575,"n":231,"o":132.66,"t":"2026-10-08T15:05:00Z","v":5844,"vw":132.636205},{"c":132.27,"h":132.57,"l":132.27,"n":214,"o":132.53,"t":"2026-10-08T15:10:00Z","v":5565,"vw":132.450354},{"c":132.07,"h":132.3,"l":132.07,"n":205,"o":132.27,"t":"2026-10-08T15:15:00Z","v":6186,"vw":132.202829},{"c":132.02,"h":132.07,"l":131.97,"n":173,"o":132.07,"t":"2026-10-08T15:20:00Z","v":4427,"vw":132.027757},{"c":131.455,"h":132.03,"l":131.2,"n":2420,"o":132.02,"t":"2026-10-08T15:25:00Z","v":122789,"vw":131.484209},{"c":131.815,"h":131.91,"l":131.625,"n":217,"o":131.625,"t":"2026-10-08T15:30:00Z","v":9375,"vw":131.716685},{"c":132.12,"h":132.12,"l":131.91,"n":226,"o":131.91,"t":"2026-10-08T15:35:00Z","v":5757,"vw":131.99109},{"c":132.395,"h":132.395,"l":132.155,"n":193,"o":132.155,"t":"2026-10-08T15:40:00Z","v":5824,"vw":132.297407},{"c":132.5,"h":132.585,"l":132.48,"n":138,"o":132.48,"t":"2026-10-08T15:45:00Z","v":4167,"vw":132.527228},{"c":132.555,"h":132.65,"l":132.5,"n":200,"o":132.6,"t":"2026-10-08T15:50:00Z","v":7863,"vw":132.617357},{"c":132.61,"h":132.61,"l":132.6,"n":130,"o":132.6,"t":"2026-10-08T15:55:00Z","v":2197,"vw":132.601111},{"c":132.54,"h":132.67,"l":132.52,"n":234,"o":132.61,"t":"2026-10-08T16:00:00Z","v":5702,"vw":132.575617},{"c":132.71,"h":132.71,"l":132.52,"n":250,"o":132.59,"t":"2026-10-08T16:05:00Z","v":9137,"vw":132.597485},{"c":132.81,"h":132.89,"l":132.77,"n":135,"o":132.81,"t":"2026-10-08T16:10:00Z","v":4891,"vw":132.81706},{"c":132.91,"h":133.96,"l":132.845,"n":535,"o":132.845,"t":"2026-10-08T16:15:00Z","v":18914,"vw":133.400441},{"c":133.02,"h":133.22,"l":132.76,"n":187,"o":132.91,"t":"2026-10-08T16:20:00Z","v":4665,"vw":133.026238},{"c":133.04,"h":133.05,"l":132.93,"n":132,"o":133.02,"t":"2026-10-08T16:25:00Z","v":3535,"vw":132.990227},{"c":133.01,"h":133.12,"l":133.01,"n":192,"o":133.07,"t":"2026-10-08T16:30:00Z","v":4508,"vw":133.07289},{"c":133.04,"h":133.04,"l":132.8575,"n":156,"o":133.01,"t":"2026-10-08T16:35:00Z","v":5481,"vw":132.958288},{"c":133.33,"h":133.4,"l":133.135,"n":190,"o":133.18,"t":"2026-10-08T16:40:00Z","v":10440,"vw":133.226987},{"c":133.44,"h":133.44,"l":133.16,"n":144,"o":133.38,"t":"2026-10-08T16:45:00Z","v":4280,"vw":133.311589},{"c":133.495,"h":133.645,"l":133.321,"n":231,"o":133.44,"t":"2026-10-08T16:50:00Z","v":6096,"vw":133.484718},{"c":133.89,"h":133.89,"l":133.72,"n":211,"o":133.72,"t":"2026-10-08T16:55:00Z","v":10601,"vw":133.794714},{"c":133.0601,"h":133.61,"l":133.0601,"n":202,"o":133.61,"t":"2026-10-08T17:00:00Z","v":6654,"vw":133.394373},{"c":133.66,"h":133.69,"l":133.3,"n":221,"o":133.3,"t":"2026-10-08T17:05:00Z","v":5255,"vw":133.5378},{"c":133.84,"h":134.115,"l":133.62,"n":293,"o":133.695,"t":"2026-10-08T17:10:00Z","v":28984,"vw":133.798238},{"c":133.94,"h":134,"l":133.615,"n":185,"o":133.81,"t":"2026-10-08T17:15:00Z","v":6359,"vw":133.811905},{"c":134.26,"h":134.26,"l":133.925,"n":199,"o":134.0301,"t":"2026-10-08T17:20:00Z","v":7184,"vw":134.106029},{"c":134.3,"h":134.3,"l":134.11,"n":192,"o":134.26,"t":"2026-10-08T17:25:00Z","v":5280,"vw":134.194744},{"c":134.25,"h":134.35,"l":134.0623,"n":262,"o":134.35,"t":"2026-10-08T17:30:00Z","v":11982,"vw":134.227919},{"c":134.2775,"h":134.36,"l":134.09,"n":233,"o":134.25,"t":"2026-10-08T17:35:00Z","v":8260,"vw":134.221083},{"c":134.69,"h":134.69,"l":134.26,"n":197,"o":134.39,"t":"2026-10-08T17:40:00Z","v":8276,"vw":134.369996},{"c":134.4,"h":134.8575,"l":134.4,"n":200,"o":134.775,"t":"2026-10-08T17:45:00Z","v":5840,"vw":134.672195},{"c":134.5375,"h":134.545,"l":134.26,"n":171,"o":134.41,"t":"2026-10-08T17:50:00Z","v":6197,"vw":134.410645},{"c":134.615,"h":134.66,"l":134.43,"n":130,"o":134.53,"t":"2026-10-08T17:55:00Z","v":4839,"vw":134.556969},{"c":134.46,"h":134.615,"l":134.43,"n":249,"o":134.61,"t":"2026-10-08T18:00:00Z","v":8660,"vw":134.514563},{"c":134.53,"h":134.58,"l":134.335,"n":206,"o":134.35,"t":"2026-10-08T18:05:00Z","v":6826,"vw":134.456228},{"c":134.51,"h":134.52,"l":134.4,"n":141,"o":134.51,"t":"2026-10-08T18:10:00Z","v":3938,"vw":134.478388},{"c":134.1575,"h":134.53,"l":134.1575,"n":176,"o":134.53,"t":"2026-10-08T18:15:00Z","v":4601,"vw":134.399494},{"c":134.04,"h":134.31,"l":133.7911,"n":291,"o":134.31,"t":"2026-10-08T18:20:00Z","v":11351,"vw":134.052619},{"c":134.085,"h":134.1,"l":134.01,"n":268,"o":134.03,"t":"2026-10-08T18:25:00Z","v":7879,"vw":134.033626},{"c":134.065,"h":134.2,"l":134.055,"n":193,"o":134.08,"t":"2026-10-08T18:30:00Z","v":5085,"vw":134.112261},{"c":134.14,"h":134.16,"l":133.955,"n":364,"o":134.06,"t":"2026-10-08T18:35:00Z","v":25763,"vw":134.025555},{"c":134.19,"h":134.33,"l":134.19,"n":262,"o":134.21,"t":"2026-10-08T18:40:00Z","v":6914,"vw":134.300775},{"c":134.2,"h":134.27,"l":134.08,"n":211,"o":134.245,"t":"2026-10-08T18:45:00Z","v":6683,"vw":134.201846},{"c":134.39,"h":134.39,"l":134.26,"n":118,"o":134.26,"t":"2026-10-08T18:50:00Z","v":3670,"vw":134.311626},{"c":134.48,"h":134.58,"l":134.46,"n":302,"o":134.5075,"t":"2026-10-08T18:55:00Z","v":8011,"vw":134.501575},{"c":134.29,"h":134.59,"l":134.265,"n":213,"o":134.48,"t":"2026-10-08T19:00:00Z","v":7208,"vw":134.457767},{"c":134.285,"h":134.36,"l":134.25,"n":251,"o":134.265,"t":"2026-10-08T19:05:00Z","v":10559,"vw":134.300939},{"c":134.24,"h":134.38,"l":134.24,"n":279,"o":134.28,"t":"2026-10-08T19:10:00Z","v":8311,"vw":134.327344},{"c":134.35,"h":134.485,"l":134.28,"n":351,"o":134.3,"t":"2026-10-08T19:15:00Z","v":11439,"vw":134.370254},{"c":134.31,"h":134.38,"l":134.22,"n":356,"o":134.355,"t":"2026-10-08T19:20:00Z","v":22096,"vw":134.28065},{"c":134.335,"h":134.54,"l":134.25,"n":391,"o":134.305,"t":"2026-10-08T19:25:00Z","v":14472,"vw":134.403295},{"c":134.28,"h":134.43,"l":134.24,"n":378,"o":134.375,"t":"2026-10-08T19:30:00Z","v":10313,"vw":134.326846},{"c":134.4475,"h":134.45,"l":134.255,"n":374,"o":134.28,"t":"2026-10-08T19:35:00Z","v":12419,"vw":134.379091},{"c":134.245,"h":134.45,"l":134.21,"n":452,"o":134.45,"t":"2026-10-08T19:40:00Z","v":15540,"vw":134.306465},{"c":134.59,"h":134.59,"l":134.245,"n":482,"o":134.245,"t":"2026-10-08T19:45:00Z","v":16594,"vw":134.436212},{"c":134.51,"h":134.8,"l":134.46,"n":778,"o":134.59,"t":"2026-10-08T19:50:00Z","v":23756,"vw":134.642509},{"c":134.85,"h":134.92,"l":134.42,"n":2595,"o":134.53,"t":"2026-10-08T19:55:00Z","v":98117,"vw":134.659915},{"c":134.83,"h":134.83,"l":134.79,"n":56,"o":134.8,"t":"2026-10-08T20:00:00Z","v":304506,"vw":134.829526},{"c":133.465,"h":134.6,"l":133.14,"n":103,"o":134.05,"t":"2026-10-09T13:30:00Z","v":11076,"vw":133.999248},{"c":133.83,"h":133.95,"l":133.55,"n":57,"o":133.55,"t":"2026-10-09T13:35:00Z","v":3785,"vw":133.746068},{"c":133.43,"h":133.855,"l":133.3025,"n":182,"o":133.55,"t":"2026-10-09T13:40:00Z","v":16855,"vw":133.385828},{"c":133.19,"h":133.29,"l":132.8225,"n":204,"o":133.29,"t":"2026-10-09T13:45:00Z","v":9358,"vw":133.076926},{"c":133.1,"h":133.44,"l":133.06,"n":196,"o":133.18,"t":"2026-10-09T13:50:00Z","v":13296,"vw":133.255873},{"c":133.28,"h":133.42,"l":133.1,"n":159,"o":133.1,"t":"2026-10-09T13:55:00Z","v":5764,"vw":133.288815},{"c":132.875,"h":133.51,"l":132.84,"n":240,"o":133.355,"t":"2026-10-09T14:00:00Z","v":6965,"vw":133.137252},{"c":133.06,"h":133.15,"l":133.06,"n":139,"o":133.0701,"t":"2026-10-09T14:05:00Z","v":3001,"vw":133.088509},{"c":132.675,"h":132.99,"l":132.635,"n":150,"o":132.99,"t":"2026-10-09T14:10:00Z","v":10583,"vw":132.851048},{"c":132.82,"h":132.985,"l":132.82,"n":134,"o":132.83,"t":"2026-10-09T14:15:00Z","v":4014,"vw":132.929312},{"c":132.81,"h":132.995,"l":132.67,"n":187,"o":132.67,"t":"2026-10-09T14:20:00Z","v":3974,"vw":132.834146},{"c":132.6,"h":132.81,"l":132.5,"n":239,"o":132.81,"t":"2026-10-09T14:25:00Z","v":5386,"vw":132.594998},{"c":132.21,"h":132.5,"l":132.21,"n":235,"o":132.5,"t":"2026-10-09T14:30:00Z","v":5463,"vw":132.376164},{"c":132.32,"h":132.58,"l":132.27,"n":188,"o":132.27,"t":"2026-10-09T14:35:00Z","v":7352,"vw":132.34811},{"c":132.26,"h":132.31,"l":132.12,"n":273,"o":132.24,"t":"2026-10-09T14:40:00Z","v":8272,"vw":132.250768},{"c":132.45,"h":132.45,"l":132.26,"n":182,"o":132.26,"t":"2026-10-09T14:45:00Z","v":4496,"vw":132.377059},{"c":132.31,"h":132.45,"l":132.31,"n":190,"o":132.4451,"t":"2026-10-09T14:50:00Z","v":3413,"vw":132.433468},{"c":132.44,"h":132.47,"l":132.35,"n":172,"o":132.35,"t":"2026-10-09T14:55:00Z","v":4700,"vw":132.43625},{"c":132.64,"h":132.86,"l":132.42,"n":232,"o":132.44,"t":"2026-10-09T15:00:00Z","v":6293,"vw":132.625445},{"c":132.455,"h":132.795,"l":132.455,"n":88,"o":132.64,"t":"2026-10-09T15:05:00Z","v":3644,"vw":132.67096},{"c":132.88,"h":132.88,"l":132.69,"n":63,"o":132.72,"t":"2026-10-09T15:10:00Z","v":1286,"vw":132.732203},{"c":132.7,"h":133.025,"l":132.7,"n":132,"o":133,"t":"2026-10-09T15:15:00Z","v":4027,"vw":132.961914},{"c":132.66,"h":132.71,"l":132.66,"n":117,"o":132.7,"t":"2026-10-09T15:20:00Z","v":3357,"vw":132.698217},{"c":132.7,"h":132.71,"l":132.5539,"n":159,"o":132.57,"t":"2026-10-09T15:25:00Z","v":3743,"vw":132.642894},{"c":132.63,"h":132.75,"l":132.57,"n":130,"o":132.71,"t":"2026-10-09T15:30:00Z","v":2531,"vw":132.694204},{"c":132.84,"h":132.8475,"l":132.735,"n":141,"o":132.7651,"t":"2026-10-09T15:35:00Z","v":3565,"vw":132.7849},{"c":132.5647,"h":132.825,"l":132.56,"n":225,"o":132.825,"t":"2026-10-09T15:40:00Z","v":5402,"vw":132.643096},{"c":132.725,"h":132.805,"l":132.53,"n":175,"o":132.53,"t":"2026-10-09T15:45:00Z","v":4751,"vw":132.69411},{"c":132.68,"h":132.73,"l":132.68,"n":90,"o":132.72,"t":"2026-10-09T15:50:00Z","v":2745,"vw":132.726752},{"c":133.03,"h":133.03,"l":132.91,"n":133,"o":132.91,"t":"2026-10-09T15:55:00Z","v":2510,"vw":132.963084},{"c":133.44,"h":133.45,"l":133.11,"n":240,"o":133.11,"t":"2026-10-09T16:00:00Z","v":6403,"vw":133.292597},{"c":133.36,"h":133.44,"l":133.28,"n":141,"o":133.44,"t":"2026-10-09T16:05:00Z","v":2132,"vw":133.396111},{"c":133.535,"h":133.535,"l":133.31,"n":152,"o":133.355,"t":"2026-10-09T16:10:00Z","v":3668,"vw":133.480727},{"c":133.505,"h":133.535,"l":133.5,"n":117,"o":133.535,"t":"2026-10-09T16:15:00Z","v":2420,"vw":133.520769},{"c":133.36,"h":133.505,"l":133.31,"n":187,"o":133.505,"t":"2026-10-09T16:20:00Z","v":4324,"vw":133.407036},{"c":133.35,"h":133.37,"l":133.29,"n":217,"o":133.29,"t":"2026-10-09T16:25:00Z","v":5096,"vw":133.323292},{"c":133.3,"h":133.43,"l":133.3,"n":200,"o":133.3901,"t":"2026-10-09T16:30:00Z","v":4137,"vw":133.360353},{"c":133.27,"h":133.385,"l":133.24,"n":179,"o":133.385,"t":"2026-10-09T16:35:00Z","v":2623,"vw":133.304001},{"c":133.09,"h":133.255,"l":133.05,"n":236,"o":133.255,"t":"2026-10-09T16:40:00Z","v":4211,"vw":133.135839},{"c":133.15,"h":133.16,"l":133.09,"n":201,"o":133.09,"t":"2026-10-09T16:45:00Z","v":3347,"vw":133.131296},{"c":133.01,"h":133.145,"l":132.93,"n":130,"o":133.105,"t":"2026-10-09T16:50:00Z","v":2967,"vw":133.058093},{"c":133.11,"h":133.25,"l":133.07,"n":172,"o":133.07,"t":"2026-10-09T16:55:00Z","v":3668,"vw":133.16975},{"c":133.21,"h":133.25,"l":133.1169,"n":109,"o":133.1169,"t":"2026-10-09T17:00:00Z","v":3754,"vw":133.190563},{"c":133.14,"h":133.32,"l":133.14,"n":183,"o":133.23,"t":"2026-10-09T17:05:00Z","v":7717,"vw":133.274774},{"c":133.09,"h":133.21,"l":133.09,"n":102,"o":133.14,"t":"2026-10-09T17:10:00Z","v":2371,"vw":133.153482},{"c":133.22,"h":133.22,"l":133.03,"n":201,"o":133.035,"t":"2026-10-09T17:15:00Z","v":4183,"vw":133.106163},{"c":133.06,"h":133.225,"l":133.04,"n":132,"o":133.225,"t":"2026-10-09T17:20:00Z","v":4322,"vw":133.110674},{"c":132.995,"h":133.085,"l":132.995,"n":123,"o":133.085,"t":"2026-10-09T17:25:00Z","v":2231,"vw":133.044083},{"c":133.22,"h":133.24,"l":132.995,"n":159,"o":132.995,"t":"2026-10-09T17:30:00Z","v":2406,"vw":133.15204},{"c":133.33,"h":133.33,"l":133.155,"n":258,"o":133.155,"t":"2026-10-09T17:35:00Z","v":6915,"vw":133.244604},{"c":133.47,"h":133.5,"l":133.375,"n":121,"o":133.375,"t":"2026-10-09T17:40:00Z","v":2481,"vw":133.437957},{"c":133.61,"h":133.6187,"l":133.47,"n":123,"o":133.47,"t":"2026-10-09T17:45:00Z","v":3132,"vw":133.537534},{"c":133.62,"h":133.62,"l":133.515,"n":136,"o":133.55,"t":"2026-10-09T17:50:00Z","v":4993,"vw":133.583361},{"c":133.57,"h":133.6,"l":133.48,"n":170,"o":133.54,"t":"2026-10-09T17:55:00Z","v":4628,"vw":133.556919},{"c":133.56,"h":133.6,"l":133.52,"n":193,"o":133.6,"t":"2026-10-09T18:00:00Z","v":3816,"vw":133.559388},{"c":133.27,"h":133.61,"l":133.23,"n":271,"o":133.58,"t":"2026-10-09T18:05:00Z","v":8780,"vw":133.403692},{"c":133.33,"h":133.33,"l":133.33,"n":72,"o":133.33,"t":"2026-10-09T18:10:00Z","v":1201,"vw":133.33},{"c":133.37,"h":133.375,"l":133.235,"n":183,"o":133.25,"t":"2026-10-09T18:15:00Z","v":3879,"vw":133.313427},{"c":133.3,"h":133.37,"l":133.3,"n":75,"o":133.37,"t":"2026-10-09T18:20:00Z","v":1292,"vw":133.3476},{"c":133.28,"h":133.31,"l":133.24,"n":207,"o":133.3,"t":"2026-10-09T18:25:00Z","v":4663,"vw":133.295},{"c":133.385,"h":133.385,"l":133.25,"n":244,"o":133.31,"t":"2026-10-09T18:30:00Z","v":4843,"vw":133.310455},{"c":133.32,"h":133.385,"l":133.32,"n":139,"o":133.38,"t":"2026-10-09T18:35:00Z","v":3458,"vw":133.361086},{"c":133.39,"h":133.39,"l":133.3,"n":171,"o":133.32,"t":"2026-10-09T18:40:00Z","v":3262,"vw":133.33781},{"c":133.51,"h":133.66,"l":133.33,"n":362,"o":133.42,"t":"2026-10-09T18:45:00Z","v":9748,"vw":133.471736},{"c":133.52,"h":133.54,"l":133.4451,"n":177,"o":133.4451,"t":"2026-10-09T18:50:00Z","v":3697,"vw":133.489184},{"c":133.65,"h":133.65,"l":133.52,"n":233,"o":133.53,"t":"2026-10-09T18:55:00Z","v":3635,"vw":133.553333},{"c":133.66,"h":133.77,"l":133.66,"n":240,"o":133.73,"t":"2026-10-09T19:00:00Z","v":5126,"vw":133.737851},{"c":133.7,"h":133.87,"l":133.605,"n":487,"o":133.66,"t":"2026-10-09T19:05:00Z","v":25026,"vw":133.702347},{"c":133.59,"h":133.72,"l":133.59,"n":233,"o":133.7,"t":"2026-10-09T19:10:00Z","v":4336,"vw":133.681995},{"c":133.79,"h":133.79,"l":133.59,"n":399,"o":133.59,"t":"2026-10-09T19:15:00Z","v":15979,"vw":133.704767},{"c":133.65,"h":133.93,"l":133.65,"n":420,"o":133.93,"t":"2026-10-09T19:20:00Z","v":16533,"vw":133.812343},{"c":133.49,"h":133.6814,"l":133.406,"n":311,"o":133.62,"t":"2026-10-09T19:25:00Z","v":7521,"vw":133.56385},{"c":133.35,"h":133.465,"l":133.34,"n":334,"o":133.43,"t":"2026-10-09T19:30:00Z","v":6159,"vw":133.406848},{"c":133.51,"h":133.545,"l":133.355,"n":465,"o":133.41,"t":"2026-10-09T19:35:00Z","v":15148,"vw":133.471125},{"c":133.75,"h":133.78,"l":133.51,"n":472,"o":133.55,"t":"2026-10-09T19:40:00Z","v":10686,"vw":133.638334},{"c":133.67,"h":133.695,"l":133.59,"n":500,"o":133.69,"t":"2026-10-09T19:45:00Z","v":8991,"vw":133.665801},{"c":133.49,"h":133.75,"l":133.46,"n":507,"o":133.72,"t":"2026-10-09T19:50:00Z","v":14789,"vw":133.566262},{"c":133.13,"h":133.53,"l":133.1,"n":2277,"o":133.46,"t":"2026-10-09T19:55:00Z","v":74108,"vw":133.298857},{"c":133.13,"h":133.13,"l":133.13,"n":44,"o":133.13,"t":"2026-10-09T20:00:00Z","v":128754,"vw":133.13},{"c":133.12,"h":133.12,"l":132,"n":94,"o":132.31,"t":"2026-10-12T13:30:00Z","v":9369,"vw":132.325866},{"c":132.7,"h":133.19,"l":132.7,"n":149,"o":133.095,"t":"2026-10-12T13:35:00Z","v":10706,"vw":132.858442},{"c":132.52,"h":132.86,"l":132.415,"n":159,"o":132.665,"t":"2026-10-12T13:40:00Z","v":5944,"vw":132.630741},{"c":132.35,"h":132.61,"l":132.33,"n":93,"o":132.445,"t":"2026-10-12T13:45:00Z","v":3731,"vw":132.451321},{"c":132.65,"h":132.65,"l":132.52,"n":64,"o":132.52,"t":"2026-10-12T13:50:00Z","v":2547,"vw":132.626},{"c":132.53,"h":132.655,"l":132.45,"n":119,"o":132.655,"t":"2026-10-12T13:55:00Z","v":4489,"vw":132.543952},{"c":132.77,"h":132.77,"l":132.65,"n":88,"o":132.65,"t":"2026-10-12T14:00:00Z","v":2035,"vw":132.700734},{"c":132.98,"h":132.98,"l":132.7,"n":93,"o":132.8183,"t":"2026-10-12T14:05:00Z","v":2831,"vw":132.875606},{"c":133.19,"h":133.325,"l":132.82,"n":204,"o":132.94,"t":"2026-10-12T14:10:00Z","v":9168,"vw":133.12637},{"c":133.06,"h":133.39,"l":132.98,"n":87,"o":133.23,"t":"2026-10-12T14:15:00Z","v":3252,"vw":133.085102},{"c":133.2,"h":133.2,"l":132.86,"n":175,"o":133.07,"t":"2026-10-12T14:20:00Z","v":8124,"vw":132.978552},{"c":133.32,"h":133.32,"l":133.0136,"n":93,"o":133.0136,"t":"2026-10-12T14:25:00Z","v":1505,"vw":133.166996},{"c":133.51,"h":133.51,"l":133.345,"n":73,"o":133.35,"t":"2026-10-12T14:30:00Z","v":1796,"vw":133.448385},{"c":133.67,"h":133.8,"l":133.62,"n":116,"o":133.64,"t":"2026-10-12T14:35:00Z","v":3256,"vw":133.665825},{"c":133.64,"h":133.83,"l":133.64,"n":124,"o":133.67,"t":"2026-10-12T14:40:00Z","v":2602,"vw":133.68356},{"c":133.64,"h":133.72,"l":133.56,"n":134,"o":133.64,"t":"2026-10-12T14:45:00Z","v":6408,"vw":133.666729},{"c":133.57,"h":133.6401,"l":133.495,"n":205,"o":133.64,"t":"2026-10-12T14:50:00Z","v":13518,"vw":133.520186},{"c":133.375,"h":133.58,"l":133.33,"n":167,"o":133.57,"t":"2026-10-12T14:55:00Z","v":8529,"vw":133.423782},{"c":133.49,"h":133.49,"l":133.36,"n":65,"o":133.365,"t":"2026-10-12T15:00:00Z","v":1803,"vw":133.389124},{"c":133.53,"h":133.54,"l":133.45,"n":52,"o":133.51,"t":"2026-10-12T15:05:00Z","v":1324,"vw":133.518333},{"c":133.3801,"h":133.48,"l":133.36,"n":52,"o":133.48,"t":"2026-10-12T15:10:00Z","v":1597,"vw":133.389959},{"c":133.505,"h":133.505,"l":133.505,"n":16,"o":133.505,"t":"2026-10-12T15:15:00Z","v":1122,"vw":133.505},{"c":133.435,"h":133.58,"l":133.375,"n":172,"o":133.515,"t":"2026-10-12T15:20:00Z","v":5896,"vw":133.47364},{"c":133.62,"h":133.62,"l":133.435,"n":159,"o":133.435,"t":"2026-10-12T15:25:00Z","v":4527,"vw":133.520428},{"c":133.68,"h":133.68,"l":133.61,"n":139,"o":133.65,"t":"2026-10-12T15:30:00Z","v":5938,"vw":133.673659},{"c":133.74,"h":133.76,"l":133.67,"n":155,"o":133.67,"t":"2026-10-12T15:35:00Z","v":4232,"vw":133.719355},{"c":133.75,"h":133.76,"l":133.75,"n":31,"o":133.76,"t":"2026-10-12T15:40:00Z","v":712,"vw":133.756},{"c":133.66,"h":133.72,"l":133.61,"n":84,"o":133.67,"t":"2026-10-12T15:45:00Z","v":3075,"vw":133.649881},{"c":133.57,"h":133.6,"l":133.5001,"n":82,"o":133.6,"t":"2026-10-12T15:50:00Z","v":3088,"vw":133.575933},{"c":133.49,"h":133.5,"l":133.445,"n":131,"o":133.5,"t":"2026-10-12T15:55:00Z","v":4533,"vw":133.468001},{"c":133.54,"h":133.61,"l":133.44,"n":239,"o":133.464,"t":"2026-10-12T16:00:00Z","v":11804,"vw":133.509004},{"c":133.34,"h":133.65,"l":133.34,"n":122,"o":133.495,"t":"2026-10-12T16:05:00Z","v":3555,"vw":133.523129},{"c":133.44,"h":133.455,"l":133.33,"n":142,"o":133.33,"t":"2026-10-12T16:10:00Z","v":4366,"vw":133.373353},{"c":133.33,"h":133.54,"l":133.3,"n":155,"o":133.33,"t":"2026-10-12T16:15:00Z","v":7367,"vw":133.399599},{"c":133.19,"h":133.3,"l":133.19,"n":77,"o":133.3,"t":"2026-10-12T16:20:00Z","v":2960,"vw":133.280756},{"c":133.16,"h":133.16,"l":133.09,"n":45,"o":133.1,"t":"2026-10-12T16:25:00Z","v":3135,"vw":133.125357},{"c":133,"h":133.15,"l":133,"n":143,"o":133.085,"t":"2026-10-12T16:30:00Z","v":10583,"vw":133.088812},{"c":133.265,"h":133.265,"l":133.08,"n":95,"o":133.08,"t":"2026-10-12T16:35:00Z","v":3724,"vw":133.153088},{"c":132.75,"h":133.33,"l":132.75,"n":239,"o":133.24,"t":"2026-10-12T16:40:00Z","v":12172,"vw":133.086025},{"c":132.73,"h":132.84,"l":132.68,"n":218,"o":132.75,"t":"2026-10-12T16:45:00Z","v":7846,"vw":132.721765},{"c":132.955,"h":132.955,"l":132.73,"n":184,"o":132.82,"t":"2026-10-12T16:50:00Z","v":4522,"vw":132.835635},{"c":132.945,"h":132.99,"l":132.9,"n":135,"o":132.95,"t":"2026-10-12T16:55:00Z","v":4605,"vw":132.943079},{"c":132.985,"h":132.99,"l":132.925,"n":95,"o":132.925,"t":"2026-10-12T17:00:00Z","v":5379,"vw":132.981779},{"c":133.065,"h":133.085,"l":133,"n":127,"o":133.04,"t":"2026-10-12T17:05:00Z","v":3048,"vw":133.036072},{"c":132.99,"h":133.095,"l":132.99,"n":136,"o":133.06,"t":"2026-10-12T17:10:00Z","v":3105,"vw":133.03435},{"c":132.9101,"h":132.99,"l":132.9101,"n":144,"o":132.99,"t":"2026-10-12T17:15:00Z","v":3699,"vw":132.950077},{"c":132.93,"h":132.9887,"l":132.8508,"n":117,"o":132.95,"t":"2026-10-12T17:20:00Z","v":4049,"vw":132.906793},{"c":132.8,"h":132.945,"l":132.8,"n":69,"o":132.8,"t":"2026-10-12T17:25:00Z","v":1598,"vw":132.82817},{"c":132.82,"h":133.03,"l":132.82,"n":152,"o":132.85,"t":"2026-10-12T17:30:00Z","v":2971,"vw":132.891156},{"c":133.07,"h":133.08,"l":132.81,"n":131,"o":132.81,"t":"2026-10-12T17:35:00Z","v":2362,"vw":132.959657},{"c":132.99,"h":133.03,"l":132.94,"n":43,"o":133,"t":"2026-10-12T17:40:00Z","v":1516,"vw":132.980079},{"c":132.94,"h":132.99,"l":132.94,"n":91,"o":132.99,"t":"2026-10-12T17:45:00Z","v":2284,"vw":132.962467},{"c":132.625,"h":132.975,"l":132.56,"n":199,"o":132.975,"t":"2026-10-12T17:50:00Z","v":8167,"vw":132.747046},{"c":132.5853,"h":132.7,"l":132.56,"n":97,"o":132.62,"t":"2026-10-12T17:55:00Z","v":1753,"vw":132.630897},{"c":132.6,"h":132.6,"l":132.5513,"n":107,"o":132.58,"t":"2026-10-12T18:00:00Z","v":2703,"vw":132.590012},{"c":132.405,"h":132.585,"l":132.405,"n":190,"o":132.585,"t":"2026-10-12T18:05:00Z","v":4004,"vw":132.492201},{"c":132.455,"h":132.5056,"l":132.33,"n":88,"o":132.38,"t":"2026-10-12T18:10:00Z","v":2242,"vw":132.393786},{"c":132.38,"h":132.475,"l":132.36,"n":94,"o":132.36,"t":"2026-10-12T18:15:00Z","v":2432,"vw":132.403611},{"c":132.48,"h":132.53,"l":132.425,"n":131,"o":132.425,"t":"2026-10-12T18:20:00Z","v":4284,"vw":132.478921},{"c":132.39,"h":132.52,"l":132.38,"n":199,"o":132.47,"t":"2026-10-12T18:25:00Z","v":4809,"vw":132.43354},{"c":132.44,"h":132.495,"l":132.435,"n":144,"o":132.435,"t":"2026-10-12T18:30:00Z","v":2572,"vw":132.460335},{"c":132.45,"h":132.5684,"l":132.415,"n":166,"o":132.5155,"t":"2026-10-12T18:35:00Z","v":4738,"vw":132.50411},{"c":132.155,"h":132.485,"l":132.155,"n":249,"o":132.485,"t":"2026-10-12T18:40:00Z","v":16789,"vw":132.335754},{"c":132.13,"h":132.2,"l":132.11,"n":155,"o":132.155,"t":"2026-10-12T18:45:00Z","v":3744,"vw":132.166141},{"c":132.07,"h":132.11,"l":132.04,"n":183,"o":132.08,"t":"2026-10-12T18:50:00Z","v":3684,"vw":132.080847},{"c":132.18,"h":132.18,"l":132.055,"n":208,"o":132.055,"t":"2026-10-12T18:55:00Z","v":5231,"vw":132.111333},{"c":132.1201,"h":132.22,"l":132.12,"n":109,"o":132.12,"t":"2026-10-12T19:00:00Z","v":2951,"vw":132.174507},{"c":132.11,"h":132.165,"l":132.09,"n":208,"o":132.13,"t":"2026-10-12T19:05:00Z","v":4479,"vw":132.11647},{"c":132.185,"h":132.185,"l":132.08,"n":262,"o":132.15,"t":"2026-10-12T19:10:00Z","v":7544,"vw":132.14225},{"c":132.12,"h":132.15,"l":132.1,"n":103,"o":132.11,"t":"2026-10-12T19:15:00Z","v":2932,"vw":132.125667},{"c":132.125,"h":132.16,"l":132.1,"n":397,"o":132.11,"t":"2026-10-12T19:20:00Z","v":7219,"vw":132.128093},{"c":132.12,"h":132.13,"l":132.07,"n":373,"o":132.125,"t":"2026-10-12T19:25:00Z","v":13239,"vw":132.110304},{"c":132.07,"h":132.17,"l":132,"n":404,"o":132.115,"t":"2026-10-12T19:30:00Z","v":13106,"vw":132.073212},{"c":132.05,"h":132.18,"l":132.05,"n":221,"o":132.075,"t":"2026-10-12T19:35:00Z","v":6625,"vw":132.108305},{"c":132.04,"h":132.12,"l":132.03,"n":359,"o":132.05,"t":"2026-10-12T19:40:00Z","v":11946,"vw":132.062618},{"c":132.16,"h":132.23,"l":131.995,"n":450,"o":132.015,"t":"2026-10-12T19:45:00Z","v":14398,"vw":132.115098},{"c":132.37,"h":132.59,"l":132.13,"n":818,"o":132.13,"t":"2026-10-12T19:50:00Z","v":29995,"vw":132.296934},{"c":132.12,"h":132.39,"l":132.07,"n":2332,"o":132.39,"t":"2026-10-12T19:55:00Z","v":90655,"vw":132.247129},{"c":132.15,"h":132.15,"l":132.15,"n":42,"o":132.15,"t":"2026-10-12T20:00:00Z","v":241081,"vw":132.15},{"c":134.79,"h":134.85,"l":133,"n":269,"o":133.98,"t":"2026-10-13T13:30:00Z","v":16773,"vw":134.246864},{"c":133.685,"h":134.78,"l":133.55,"n":180,"o":134.4,"t":"2026-10-13T13:35:00Z","v":8499,"vw":134.039758},{"c":133.59,"h":133.69,"l":133.29,"n":96,"o":133.685,"t":"2026-10-13T13:40:00Z","v":7038,"vw":133.576146},{"c":133.1425,"h":134.04,"l":133.1425,"n":213,"o":133.77,"t":"2026-10-13T13:45:00Z","v":7055,"vw":133.626985},{"c":132.99,"h":133.24,"l":132.75,"n":208,"o":133,"t":"2026-10-13T13:50:00Z","v":11348,"vw":133.040039},{"c":132.63,"h":133.07,"l":132.63,"n":7,"o":133.07,"t":"2026-10-13T13:55:00Z","v":448,"vw":132.832162},{"c":132.29,"h":132.29,"l":132.15,"n":93,"o":132.2,"t":"2026-10-13T14:00:00Z","v":2457,"vw":132.221534},{"c":132.74,"h":132.74,"l":132.3,"n":102,"o":132.395,"t":"2026-10-13T14:05:00Z","v":2625,"vw":132.513337},{"c":132.61,"h":132.89,"l":132.61,"n":167,"o":132.74,"t":"2026-10-13T14:10:00Z","v":6493,"vw":132.778766},{"c":132.75,"h":132.75,"l":132.465,"n":178,"o":132.61,"t":"2026-10-13T14:15:00Z","v":4487,"vw":132.581075},{"c":132.77,"h":133.04,"l":132.77,"n":175,"o":132.825,"t":"2026-10-13T14:20:00Z","v":10595,"vw":132.873343},{"c":132.85,"h":132.855,"l":132.78,"n":135,"o":132.855,"t":"2026-10-13T14:25:00Z","v":2413,"vw":132.801772},{"c":132.69,"h":133,"l":132.69,"n":177,"o":132.86,"t":"2026-10-13T14:30:00Z","v":5317,"vw":132.857872},{"c":132.87,"h":132.93,"l":132.83,"n":119,"o":132.83,"t":"2026-10-13T14:35:00Z","v":2041,"vw":132.882843},{"c":132.72,"h":132.885,"l":132.72,"n":96,"o":132.885,"t":"2026-10-13T14:40:00Z","v":2485,"vw":132.787932},{"c":132.77,"h":132.77,"l":132.77,"n":44,"o":132.77,"t":"2026-10-13T14:45:00Z","v":763,"vw":132.77},{"c":132.89,"h":132.94,"l":132.6201,"n":242,"o":132.84,"t":"2026-10-13T14:50:00Z","v":7881,"vw":132.85781},{"c":132.81,"h":132.89,"l":132.81,"n":77,"o":132.86,"t":"2026-10-13T14:55:00Z","v":2253,"vw":132.858852},{"c":132.81,"h":132.94,"l":132.78,"n":147,"o":132.8,"t":"2026-10-13T15:00:00Z","v":7166,"vw":132.821978},{"c":132.71,"h":132.72,"l":132.67,"n":132,"o":132.68,"t":"2026-10-13T15:05:00Z","v":5043,"vw":132.691622},{"c":132.81,"h":132.81,"l":132.47,"n":304,"o":132.63,"t":"2026-10-13T15:10:00Z","v":12687,"vw":132.630601},{"c":132.63,"h":132.78,"l":132.63,"n":91,"o":132.7675,"t":"2026-10-13T15:15:00Z","v":2408,"vw":132.709284},{"c":132.465,"h":132.67,"l":132.45,"n":90,"o":132.67,"t":"2026-10-13T15:20:00Z","v":3277,"vw":132.529965},{"c":132.64,"h":132.7,"l":132.51,"n":228,"o":132.52,"t":"2026-10-13T15:25:00Z","v":5086,"vw":132.603037},{"c":132.485,"h":132.695,"l":132.485,"n":128,"o":132.68,"t":"2026-10-13T15:30:00Z","v":3036,"vw":132.6035},{"c":132.47,"h":132.57,"l":132.47,"n":101,"o":132.57,"t":"2026-10-13T15:35:00Z","v":3168,"vw":132.522032},{"c":132.38,"h":132.56,"l":132.38,"n":109,"o":132.54,"t":"2026-10-13T15:40:00Z","v":3356,"vw":132.510526},{"c":132.3,"h":132.4,"l":132.29,"n":97,"o":132.4,"t":"2026-10-13T15:45:00Z","v":3658,"vw":132.321977},{"c":132.32,"h":132.41,"l":132.2322,"n":93,"o":132.2322,"t":"2026-10-13T15:50:00Z","v":2333,"vw":132.329918},{"c":132.295,"h":132.425,"l":132.295,"n":95,"o":132.425,"t":"2026-10-13T15:55:00Z","v":1638,"vw":132.335},{"c":132.19,"h":132.395,"l":132.19,"n":133,"o":132.295,"t":"2026-10-13T16:00:00Z","v":4172,"vw":132.295145},{"c":132.07,"h":132.18,"l":132.07,"n":109,"o":132.15,"t":"2026-10-13T16:05:00Z","v":4548,"vw":132.147326},{"c":132.42,"h":132.42,"l":132.2,"n":145,"o":132.21,"t":"2026-10-13T16:10:00Z","v":3335,"vw":132.248305},{"c":132.42,"h":132.49,"l":132.42,"n":116,"o":132.48,"t":"2026-10-13T16:15:00Z","v":2736,"vw":132.450089},{"c":132.44,"h":132.48,"l":132.38,"n":93,"o":132.44,"t":"2026-10-13T16:20:00Z","v":2860,"vw":132.405541},{"c":132.5,"h":132.5,"l":132.395,"n":99,"o":132.44,"t":"2026-10-13T16:25:00Z","v":2330,"vw":132.443802},{"c":132.69,"h":132.69,"l":132.48,"n":176,"o":132.48,"t":"2026-10-13T16:30:00Z","v":6276,"vw":132.599877},{"c":132.69,"h":132.69,"l":132.54,"n":137,"o":132.6,"t":"2026-10-13T16:35:00Z","v":3180,"vw":132.605203},{"c":132.76,"h":132.77,"l":132.71,"n":41,"o":132.76,"t":"2026-10-13T16:40:00Z","v":1290,"vw":132.748462},{"c":132.705,"h":132.76,"l":132.65,"n":177,"o":132.71,"t":"2026-10-13T16:45:00Z","v":5833,"vw":132.693494},{"c":132.65,"h":132.74,"l":132.63,"n":118,"o":132.74,"t":"2026-10-13T16:50:00Z","v":3393,"vw":132.671486},{"c":132.515,"h":132.59,"l":132.435,"n":174,"o":132.56,"t":"2026-10-13T16:55:00Z","v":10091,"vw":132.494689},{"c":132.525,"h":132.55,"l":132.3701,"n":253,"o":132.48,"t":"2026-10-13T17:00:00Z","v":9613,"vw":132.475203},{"c":132.57,"h":132.62,"l":132.57,"n":77,"o":132.62,"t":"2026-10-13T17:05:00Z","v":2357,"vw":132.605798},{"c":132.595,"h":132.68,"l":132.57,"n":190,"o":132.6,"t":"2026-10-13T17:10:00Z","v":5031,"vw":132.617575},{"c":132.7521,"h":132.81,"l":132.58,"n":203,"o":132.655,"t":"2026-10-13T17:15:00Z","v":6824,"vw":132.681194},{"c":132.88,"h":132.88,"l":132.88,"n":26,"o":132.88,"t":"2026-10-13T17:20:00Z","v":611,"vw":132.88},{"c":132.95,"h":132.95,"l":132.85,"n":117,"o":132.92,"t":"2026-10-13T17:25:00Z","v":2916,"vw":132.881818},{"c":133.06,"h":133.06,"l":132.98,"n":99,"o":133.04,"t":"2026-10-13T17:30:00Z","v":2948,"vw":133.017613},{"c":133.02,"h":133.08,"l":133.0105,"n":63,"o":133.07,"t":"2026-10-13T17:35:00Z","v":1772,"vw":133.036135},{"c":133.0299,"h":133.06,"l":132.93,"n":153,"o":133.01,"t":"2026-10-13T17:40:00Z","v":9228,"vw":133.002532},{"c":132.92,"h":132.985,"l":132.92,"n":100,"o":132.985,"t":"2026-10-13T17:45:00Z","v":2391,"vw":132.96533},{"c":132.78,"h":132.85,"l":132.76,"n":80,"o":132.85,"t":"2026-10-13T17:50:00Z","v":2293,"vw":132.811789},{"c":132.765,"h":132.765,"l":132.74,"n":30,"o":132.74,"t":"2026-10-13T17:55:00Z","v":768,"vw":132.756667},{"c":132.865,"h":132.865,"l":132.77,"n":161,"o":132.77,"t":"2026-10-13T18:00:00Z","v":3807,"vw":132.801575},{"c":133.235,"h":133.24,"l":132.855,"n":263,"o":132.855,"t":"2026-10-13T18:05:00Z","v":5240,"vw":133.103939},{"c":133.19,"h":133.25,"l":133.11,"n":180,"o":133.205,"t":"2026-10-13T18:10:00Z","v":6683,"vw":133.172535},{"c":133.27,"h":133.27,"l":133.14,"n":275,"o":133.17,"t":"2026-10-13T18:15:00Z","v":9419,"vw":133.187827},{"c":133.188,"h":133.23,"l":133.06,"n":83,"o":133.23,"t":"2026-10-13T18:20:00Z","v":2645,"vw":133.136976},{"c":133.17,"h":133.22,"l":133.12,"n":122,"o":133.12,"t":"2026-10-13T18:25:00Z","v":2525,"vw":133.168208},{"c":133.2,"h":133.23,"l":133.2,"n":85,"o":133.23,"t":"2026-10-13T18:30:00Z","v":1194,"vw":133.214375},{"c":133.26,"h":133.29,"l":133.23,"n":197,"o":133.24,"t":"2026-10-13T18:35:00Z","v":7030,"vw":133.248941},{"c":133.45,"h":133.515,"l":133.4,"n":152,"o":133.4,"t":"2026-10-13T18:40:00Z","v":4084,"vw":133.460874},{"c":133.4875,"h":133.4875,"l":133.46,"n":62,"o":133.46,"t":"2026-10-13T18:45:00Z","v":2109,"vw":133.46471},{"c":133.5901,"h":133.5901,"l":133.495,"n":101,"o":133.52,"t":"2026-10-13T18:50:00Z","v":2217,"vw":133.551447},{"c":133.61,"h":133.67,"l":133.61,"n":134,"o":133.66,"t":"2026-10-13T18:55:00Z","v":3350,"vw":133.632955},{"c":133.6,"h":133.645,"l":133.55,"n":202,"o":133.61,"t":"2026-10-13T19:00:00Z","v":7131,"vw":133.588179},{"c":133.655,"h":133.66,"l":133.595,"n":133,"o":133.595,"t":"2026-10-13T19:05:00Z","v":5388,"vw":133.619443},{"c":133.415,"h":133.65,"l":133.405,"n":154,"o":133.65,"t":"2026-10-13T19:10:00Z","v":5934,"vw":133.563203},{"c":133.35,"h":133.475,"l":133.28,"n":168,"o":133.445,"t":"2026-10-13T19:15:00Z","v":4992,"vw":133.396765},{"c":133.48,"h":133.48,"l":133.35,"n":334,"o":133.44,"t":"2026-10-13T19:20:00Z","v":8051,"vw":133.419645},{"c":133.32,"h":133.45,"l":133.25,"n":353,"o":133.45,"t":"2026-10-13T19:25:00Z","v":13226,"vw":133.36555},{"c":133.325,"h":133.44,"l":133.26,"n":319,"o":133.39,"t":"2026-10-13T19:30:00Z","v":10803,"vw":133.378567},{"c":133.17,"h":133.385,"l":133.17,"n":237,"o":133.325,"t":"2026-10-13T19:35:00Z","v":8456,"vw":133.30837},{"c":133.095,"h":133.26,"l":132.875,"n":579,"o":133.25,"t":"2026-10-13T19:40:00Z","v":22100,"vw":133.056602},{"c":133.04,"h":133.14,"l":132.99,"n":309,"o":133.0975,"t":"2026-10-13T19:45:00Z","v":11872,"vw":133.053863},{"c":132.915,"h":133.04,"l":132.73,"n":451,"o":133.04,"t":"2026-10-13T19:50:00Z","v":11875,"vw":132.88308},{"c":132.66,"h":132.96,"l":132.63,"n":1486,"o":132.88,"t":"2026-10-13T19:55:00Z","v":63477,"vw":132.816021},{"c":132.65,"h":132.65,"l":132.65,"n":58,"o":132.65,"t":"2026-10-13T20:00:00Z","v":223618,"vw":132.65},{"c":132.1908,"h":132.1908,"l":132.1908,"n":1,"o":132.1908,"t":"2026-10-13T22:30:00Z","v":200,"vw":132.1908},{"c":132.0488,"h":132.0488,"l":132.0488,"n":1,"o":132.0488,"t":"2026-10-14T11:10:00Z","v":100,"vw":132.0488},{"c":132,"h":132,"l":132,"n":11,"o":132,"t":"2026-10-14T12:30:00Z","v":283,"vw":132},{"c":131,"h":131,"l":131,"n":16,"o":131,"t":"2026-10-14T12:35:00Z","v":464,"vw":131},{"c":130.2047,"h":130.2047,"l":130.2047,"n":4,"o":130.2047,"t":"2026-10-14T12:40:00Z","v":115,"vw":130.2047},{"c":130.1,"h":130.1,"l":130.1,"n":6,"o":130.1,"t":"2026-10-14T12:55:00Z","v":191,"vw":130.1},{"c":130,"h":130.05,"l":130,"n":36,"o":130.05,"t":"2026-10-14T13:00:00Z","v":783,"vw":130.012814},{"c":131.97,"h":131.97,"l":131.97,"n":1,"o":131.97,"t":"2026-10-14T13:05:00Z","v":200,"vw":131.97},{"c":130.68,"h":130.805,"l":129.74,"n":124,"o":129.84,"t":"2026-10-14T13:30:00Z","v":13062,"vw":129.935716},{"c":130.855,"h":131.11,"l":130.365,"n":140,"o":130.8,"t":"2026-10-14T13:35:00Z","v":4830,"vw":130.701111},{"c":130.05,"h":130.86,"l":129.84,"n":203,"o":130.86,"t":"2026-10-14T13:40:00Z","v":8979,"vw":130.519444},{"c":129.56,"h":130.115,"l":129.0988,"n":353,"o":130.0325,"t":"2026-10-14T13:45:00Z","v":14521,"vw":129.517745},{"c":129.465,"h":129.98,"l":129.24,"n":250,"o":129.53,"t":"2026-10-14T13:50:00Z","v":10901,"vw":129.559505},{"c":129.47,"h":129.5862,"l":129.2,"n":181,"o":129.45,"t":"2026-10-14T13:55:00Z","v":7076,"vw":129.341164},{"c":128.6375,"h":129.46,"l":128.595,"n":338,"o":129.28,"t":"2026-10-14T14:00:00Z","v":12251,"vw":129.061058},{"c":128.76,"h":129,"l":128.58,"n":224,"o":128.58,"t":"2026-10-14T14:05:00Z","v":8516,"vw":128.768064},{"c":128.77,"h":128.87,"l":128.69,"n":229,"o":128.765,"t":"2026-10-14T14:10:00Z","v":6453,"vw":128.812507},{"c":128.98,"h":128.98,"l":128.64,"n":214,"o":128.65,"t":"2026-10-14T14:15:00Z","v":8103,"vw":128.828228},{"c":129.3,"h":129.33,"l":129.08,"n":268,"o":129.08,"t":"2026-10-14T14:20:00Z","v":7700,"vw":129.244484},{"c":129.045,"h":129.21,"l":128.95,"n":248,"o":129.12,"t":"2026-10-14T14:25:00Z","v":6100,"vw":129.064403},{"c":129.44,"h":129.44,"l":129.045,"n":289,"o":129.045,"t":"2026-10-14T14:30:00Z","v":10395,"vw":129.154387},{"c":129.505,"h":129.57,"l":129.31,"n":105,"o":129.33,"t":"2026-10-14T14:35:00Z","v":2251,"vw":129.443562},{"c":129.735,"h":129.735,"l":129.605,"n":174,"o":129.67,"t":"2026-10-14T14:40:00Z","v":3878,"vw":129.689062},{"c":128.99,"h":129.61,"l":128.955,"n":333,"o":129.61,"t":"2026-10-14T14:45:00Z","v":13921,"vw":129.15509},{"c":128.48,"h":129.065,"l":128.435,"n":202,"o":129.065,"t":"2026-10-14T14:50:00Z","v":6380,"vw":128.688873},{"c":128.77,"h":128.89,"l":128.47,"n":214,"o":128.47,"t":"2026-10-14T14:55:00Z","v":8886,"vw":128.683876},{"c":129.18,"h":129.18,"l":128.94,"n":142,"o":128.94,"t":"2026-10-14T15:00:00Z","v":8803,"vw":129.039925},{"c":129.1,"h":129.24,"l":129.1,"n":214,"o":129.15,"t":"2026-10-14T15:05:00Z","v":11974,"vw":129.181621},{"c":129.17,"h":129.27,"l":129.125,"n":256,"o":129.155,"t":"2026-10-14T15:10:00Z","v":13123,"vw":129.158205},{"c":129.085,"h":129.205,"l":128.9,"n":377,"o":129.205,"t":"2026-10-14T15:15:00Z","v":26639,"vw":129.008962},{"c":129.3175,"h":129.61,"l":129.08,"n":642,"o":129.08,"t":"2026-10-14T15:20:00Z","v":34013,"vw":129.274922},{"c":129.3,"h":129.435,"l":129.3,"n":135,"o":129.3625,"t":"2026-10-14T15:25:00Z","v":3633,"vw":129.3632},{"c":129.04,"h":129.27,"l":129.04,"n":289,"o":129.27,"t":"2026-10-14T15:30:00Z","v":13812,"vw":129.17383},{"c":128.85,"h":129.05,"l":128.7,"n":194,"o":129.041,"t":"2026-10-14T15:35:00Z","v":7758,"vw":128.833982},{"c":128.89,"h":128.89,"l":128.78,"n":243,"o":128.855,"t":"2026-10-14T15:40:00Z","v":11286,"vw":128.8146},{"c":128.82,"h":128.89,"l":128.77,"n":222,"o":128.77,"t":"2026-10-14T15:45:00Z","v":10080,"vw":128.831025},{"c":129.06,"h":129.06,"l":128.82,"n":222,"o":128.82,"t":"2026-10-14T15:50:00Z","v":7197,"vw":128.902105},{"c":129.04,"h":129.11,"l":128.95,"n":232,"o":129.04,"t":"2026-10-14T15:55:00Z","v":6769,"vw":129.026423},{"c":129.33,"h":129.35,"l":129.02,"n":255,"o":129.09,"t":"2026-10-14T16:00:00Z","v":11005,"vw":129.11566},{"c":129.29,"h":129.5,"l":129.29,"n":280,"o":129.355,"t":"2026-10-14T16:05:00Z","v":13370,"vw":129.39724},{"c":129.18,"h":129.44,"l":129.18,"n":260,"o":129.26,"t":"2026-10-14T16:10:00Z","v":12364,"vw":129.333634},{"c":128.99,"h":129.11,"l":128.87,"n":228,"o":129.11,"t":"2026-10-14T16:15:00Z","v":18437,"vw":129.046409},{"c":128.94,"h":129.16,"l":128.94,"n":218,"o":129.01,"t":"2026-10-14T16:20:00Z","v":8246,"vw":129.049113},{"c":128.985,"h":129.07,"l":128.95,"n":159,"o":129,"t":"2026-10-14T16:25:00Z","v":5570,"vw":129.016546},{"c":129.2351,"h":129.24,"l":128.99,"n":238,"o":128.99,"t":"2026-10-14T16:30:00Z","v":10291,"vw":129.073049},{"c":129.11,"h":129.21,"l":129.02,"n":343,"o":129.12,"t":"2026-10-14T16:35:00Z","v":14869,"vw":129.085144},{"c":128.975,"h":129.19,"l":128.975,"n":384,"o":129.16,"t":"2026-10-14T16:40:00Z","v":15916,"vw":129.041902},{"c":128.94,"h":129.03,"l":128.85,"n":212,"o":128.95,"t":"2026-10-14T16:45:00Z","v":7779,"vw":128.937073},{"c":128.8999,"h":128.8999,"l":128.795,"n":247,"o":128.85,"t":"2026-10-14T16:50:00Z","v":8088,"vw":128.839758},{"c":128.9551,"h":128.96,"l":128.76,"n":564,"o":128.82,"t":"2026-10-14T16:55:00Z","v":27984,"vw":128.806396},{"c":129.17,"h":129.25,"l":128.98,"n":288,"o":129.06,"t":"2026-10-14T17:00:00Z","v":8958,"vw":129.098651},{"c":129.125,"h":129.2,"l":129.05,"n":156,"o":129.195,"t":"2026-10-14T17:05:00Z","v":3701,"vw":129.110419},{"c":128.99,"h":129.1275,"l":128.99,"n":199,"o":129.1275,"t":"2026-10-14T17:10:00Z","v":5710,"vw":129.034839},{"c":129.03,"h":129.0775,"l":129,"n":148,"o":129.04,"t":"2026-10-14T17:15:00Z","v":4129,"vw":129.041773},{"c":129.08,"h":129.14,"l":128.99,"n":272,"o":129.06,"t":"2026-10-14T17:20:00Z","v":6976,"vw":129.068965},{"c":129.12,"h":129.12,"l":129.01,"n":271,"o":129.11,"t":"2026-10-14T17:25:00Z","v":4758,"vw":129.074969},{"c":129.15,"h":129.15,"l":129.04,"n":158,"o":129.04,"t":"2026-10-14T17:30:00Z","v":5199,"vw":129.098882},{"c":129.3251,"h":129.34,"l":129.03,"n":270,"o":129.12,"t":"2026-10-14T17:35:00Z","v":8735,"vw":129.131969},{"c":129.35,"h":129.4847,"l":129.35,"n":272,"o":129.39,"t":"2026-10-14T17:40:00Z","v":8915,"vw":129.407567},{"c":129.42,"h":129.5,"l":129.32,"n":221,"o":129.33,"t":"2026-10-14T17:45:00Z","v":7379,"vw":129.382851},{"c":129.3925,"h":129.44,"l":129.27,"n":181,"o":129.33,"t":"2026-10-14T17:50:00Z","v":5702,"vw":129.382623},{"c":129.25,"h":129.41,"l":129.15,"n":228,"o":129.41,"t":"2026-10-14T17:55:00Z","v":6806,"vw":129.265265},{"c":129.05,"h":129.1775,"l":128.95,"n":176,"o":129.17,"t":"2026-10-14T18:00:00Z","v":5081,"vw":129.053235},{"c":128.995,"h":129.035,"l":128.88,"n":209,"o":129.01,"t":"2026-10-14T18:05:00Z","v":5581,"vw":128.945899},{"c":129.19,"h":129.26,"l":128.97,"n":232,"o":129.09,"t":"2026-10-14T18:10:00Z","v":5491,"vw":129.142151},{"c":129.275,"h":129.29,"l":129.06,"n":327,"o":129.19,"t":"2026-10-14T18:15:00Z","v":15243,"vw":129.161602},{"c":129.37,"h":129.44,"l":129.35,"n":209,"o":129.356,"t":"2026-10-14T18:20:00Z","v":5742,"vw":129.387729},{"c":129.56,"h":129.56,"l":129.39,"n":221,"o":129.39,"t":"2026-10-14T18:25:00Z","v":7477,"vw":129.473638},{"c":129.37,"h":129.47,"l":129.36,"n":156,"o":129.47,"t":"2026-10-14T18:30:00Z","v":5484,"vw":129.41},{"c":129.565,"h":129.61,"l":129.4,"n":233,"o":129.4,"t":"2026-10-14T18:35:00Z","v":9006,"vw":129.535496},{"c":129.385,"h":129.61,"l":129.37,"n":251,"o":129.585,"t":"2026-10-14T18:40:00Z","v":9432,"vw":129.524066},{"c":129.42,"h":129.44,"l":129.27,"n":298,"o":129.3,"t":"2026-10-14T18:45:00Z","v":10612,"vw":129.334084},{"c":129.44,"h":129.49,"l":129.44,"n":231,"o":129.45,"t":"2026-10-14T18:50:00Z","v":5013,"vw":129.467599},{"c":129.58,"h":129.59,"l":129.43,"n":300,"o":129.45,"t":"2026-10-14T18:55:00Z","v":8509,"vw":129.511991},{"c":129.555,"h":129.58,"l":129.51,"n":249,"o":129.56,"t":"2026-10-14T19:00:00Z","v":8556,"vw":129.538481},{"c":129.71,"h":129.75,"l":129.56,"n":247,"o":129.56,"t":"2026-10-14T19:05:00Z","v":6915,"vw":129.661555},{"c":129.7373,"h":129.75,"l":129.62,"n":256,"o":129.7,"t":"2026-10-14T19:10:00Z","v":11127,"vw":129.695587},{"c":129.66,"h":129.745,"l":129.56,"n":274,"o":129.745,"t":"2026-10-14T19:15:00Z","v":11044,"vw":129.633344},{"c":129.56,"h":129.68,"l":129.4625,"n":408,"o":129.635,"t":"2026-10-14T19:20:00Z","v":13332,"vw":129.549117},{"c":129.37,"h":129.495,"l":129.34,"n":374,"o":129.495,"t":"2026-10-14T19:25:00Z","v":9364,"vw":129.427094},{"c":129.485,"h":129.53,"l":129.3346,"n":433,"o":129.3346,"t":"2026-10-14T19:30:00Z","v":17029,"vw":129.455915},{"c":129.55,"h":129.61,"l":129.46,"n":445,"o":129.49,"t":"2026-10-14T19:35:00Z","v":19576,"vw":129.519799},{"c":129.665,"h":129.7,"l":129.58,"n":492,"o":129.58,"t":"2026-10-14T19:40:00Z","v":17249,"vw":129.633893},{"c":129.83,"h":129.83,"l":129.64,"n":423,"o":129.64,"t":"2026-10-14T19:45:00Z","v":15943,"vw":129.724378},{"c":130.11,"h":130.14,"l":129.83,"n":598,"o":129.83,"t":"2026-10-14T19:50:00Z","v":26098,"vw":130.040077},{"c":130.42,"h":130.42,"l":129.97,"n":2189,"o":130.09,"t":"2026-10-14T19:55:00Z","v":107906,"vw":130.227544},{"c":130.41,"h":130.41,"l":130.41,"n":43,"o":130.41,"t":"2026-10-14T20:00:00Z","v":179458,"vw":130.41},{"c":131,"h":131,"l":131,"n":2,"o":131,"t":"2026-10-14T22:00:00Z","v":200,"vw":131},{"c":130.96,"h":131.21,"l":130.96,"n":4,"o":131.21,"t":"2026-10-15T08:00:00Z","v":544,"vw":131.068889},{"c":131.9,"h":131.9,"l":131.9,"n":4,"o":131.9,"t":"2026-10-15T09:30:00Z","v":200,"vw":131.9},{"c":131.95,"h":131.95,"l":131.95,"n":14,"o":131.95,"t":"2026-10-15T10:05:00Z","v":559,"vw":131.95},{"c":131.94,"h":131.94,"l":131.94,"n":10,"o":131.94,"t":"2026-10-15T10:25:00Z","v":360,"vw":131.94},{"c":131.55,"h":131.55,"l":131.55,"n":4,"o":131.55,"t":"2026-10-15T12:30:00Z","v":270,"vw":131.55},{"c":131.97,"h":131.97,"l":131.97,"n":3,"o":131.97,"t":"2026-10-15T12:35:00Z","v":179,"vw":131.97},{"c":132.98,"h":132.98,"l":132.98,"n":1,"o":132.98,"t":"2026-10-15T12:40:00Z","v":100,"vw":132.98},{"c":133.2,"h":133.2,"l":133.2,"n":13,"o":133.2,"t":"2026-10-15T13:00:00Z","v":392,"vw":133.2},{"c":133.15,"h":133.98,"l":133.15,"n":5,"o":133.98,"t":"2026-10-15T13:10:00Z","v":313,"vw":133.565},{"c":133.42,"h":134.4,"l":133.005,"n":248,"o":133.99,"t":"2026-10-15T13:30:00Z","v":22646,"vw":133.902818},{"c":133.68,"h":134.3,"l":132.86,"n":490,"o":133.38,"t":"2026-10-15T13:35:00Z","v":33927,"vw":133.761152},{"c":133.315,"h":134.5,"l":133.11,"n":282,"o":133.64,"t":"2026-10-15T13:40:00Z","v":13113,"vw":134.059858},{"c":134.2,"h":134.44,"l":132.81,"n":243,"o":133.06,"t":"2026-10-15T13:45:00Z","v":13419,"vw":133.681868},{"c":134.51,"h":134.78,"l":134.16,"n":284,"o":134.16,"t":"2026-10-15T13:50:00Z","v":9559,"vw":134.43807},{"c":134.45,"h":134.7,"l":134.27,"n":213,"o":134.52,"t":"2026-10-15T13:55:00Z","v":6410,"vw":134.48118},{"c":134.65,"h":135.38,"l":134.415,"n":313,"o":134.415,"t":"2026-10-15T14:00:00Z","v":11390,"vw":134.898392},{"c":134.95,"h":135.4,"l":134.65,"n":371,"o":134.65,"t":"2026-10-15T14:05:00Z","v":11718,"vw":135.16142},{"c":134.805,"h":135.3,"l":134.405,"n":321,"o":134.83,"t":"2026-10-15T14:10:00Z","v":10569,"vw":134.780103},{"c":134.82,"h":135.14,"l":134.82,"n":226,"o":135.01,"t":"2026-10-15T14:15:00Z","v":9778,"vw":134.99252},{"c":135.14,"h":135.14,"l":134.77,"n":305,"o":134.77,"t":"2026-10-15T14:20:00Z","v":8176,"vw":134.964384},{"c":134.4971,"h":135.22,"l":134.4971,"n":180,"o":135.14,"t":"2026-10-15T14:25:00Z","v":8841,"vw":134.788219},{"c":134.93,"h":135.19,"l":134.67,"n":355,"o":134.67,"t":"2026-10-15T14:30:00Z","v":12593,"vw":134.978769},{"c":134.725,"h":135.18,"l":134.71,"n":268,"o":134.96,"t":"2026-10-15T14:35:00Z","v":7108,"vw":134.957797},{"c":134.38,"h":134.64,"l":134.195,"n":194,"o":134.42,"t":"2026-10-15T14:40:00Z","v":4921,"vw":134.460084},{"c":134.035,"h":134.315,"l":133.83,"n":146,"o":134.2,"t":"2026-10-15T14:45:00Z","v":4134,"vw":134.16444},{"c":133.95,"h":134.125,"l":133.87,"n":218,"o":133.93,"t":"2026-10-15T14:50:00Z","v":4303,"vw":134.003858},{"c":133.78,"h":134.245,"l":133.78,"n":208,"o":134.1,"t":"2026-10-15T14:55:00Z","v":5997,"vw":134.070534},{"c":134.12,"h":134.24,"l":133.78,"n":203,"o":133.78,"t":"2026-10-15T15:00:00Z","v":8526,"vw":134.173534},{"c":133.8,"h":134.175,"l":133.66,"n":178,"o":134.175,"t":"2026-10-15T15:05:00Z","v":6187,"vw":133.993399},{"c":133.93,"h":134.1,"l":133.835,"n":183,"o":133.835,"t":"2026-10-15T15:10:00Z","v":6545,"vw":133.960676},{"c":133.99,"h":134.2066,"l":133.825,"n":299,"o":133.93,"t":"2026-10-15T15:15:00Z","v":12343,"vw":134.023402},{"c":134.08,"h":134.12,"l":133.77,"n":240,"o":133.89,"t":"2026-10-15T15:20:00Z","v":8962,"vw":134.003377},{"c":133.79,"h":134.085,"l":133.79,"n":217,"o":134.085,"t":"2026-10-15T15:25:00Z","v":5872,"vw":133.909428},{"c":133.655,"h":134,"l":133.5,"n":223,"o":133.82,"t":"2026-10-15T15:30:00Z","v":8857,"vw":133.715058},{"c":133.56,"h":133.87,"l":133.53,"n":242,"o":133.655,"t":"2026-10-15T15:35:00Z","v":5774,"vw":133.774636},{"c":133.63,"h":133.7198,"l":133.63,"n":110,"o":133.63,"t":"2026-10-15T15:40:00Z","v":2561,"vw":133.658569},{"c":133.6601,"h":133.84,"l":133.6601,"n":137,"o":133.74,"t":"2026-10-15T15:45:00Z","v":4847,"vw":133.712101},{"c":133.94,"h":134.01,"l":133.67,"n":157,"o":133.67,"t":"2026-10-15T15:50:00Z","v":6842,"vw":133.865575},{"c":134.01,"h":134.07,"l":133.91,"n":129,"o":133.92,"t":"2026-10-15T15:55:00Z","v":2386,"vw":133.980313},{"c":133.9,"h":134.01,"l":133.82,"n":210,"o":134.01,"t":"2026-10-15T16:00:00Z","v":4895,"vw":133.910952},{"c":133.525,"h":133.9,"l":133.525,"n":170,"o":133.855,"t":"2026-10-15T16:05:00Z","v":4129,"vw":133.634974},{"c":133.58,"h":133.6,"l":133.2301,"n":239,"o":133.52,"t":"2026-10-15T16:10:00Z","v":5963,"vw":133.444446},{"c":133.7051,"h":133.78,"l":133.55,"n":211,"o":133.61,"t":"2026-10-15T16:15:00Z","v":6736,"vw":133.668176},{"c":133.94,"h":133.96,"l":133.79,"n":244,"o":133.79,"t":"2026-10-15T16:20:00Z","v":5741,"vw":133.88796},{"c":134.105,"h":134.11,"l":133.98,"n":139,"o":133.98,"t":"2026-10-15T16:25:00Z","v":3481,"vw":134.036032},{"c":133.83,"h":134.07,"l":133.83,"n":222,"o":134.02,"t":"2026-10-15T16:30:00Z","v":5329,"vw":133.96768},{"c":133.84,"h":134.04,"l":133.8,"n":185,"o":133.895,"t":"2026-10-15T16:35:00Z","v":6525,"vw":133.917475},{"c":133.83,"h":133.84,"l":133.8,"n":84,"o":133.8,"t":"2026-10-15T16:40:00Z","v":2000,"vw":133.8166},{"c":133.94,"h":133.96,"l":133.83,"n":213,"o":133.88,"t":"2026-10-15T16:45:00Z","v":6450,"vw":133.894095},{"c":133.87,"h":134.02,"l":133.87,"n":237,"o":133.9,"t":"2026-10-15T16:50:00Z","v":7571,"vw":133.95205},{"c":134.045,"h":134.05,"l":133.9275,"n":59,"o":133.9275,"t":"2026-10-15T16:55:00Z","v":2361,"vw":134.031527},{"c":133.925,"h":133.99,"l":133.77,"n":174,"o":133.77,"t":"2026-10-15T18:10:00Z","v":10615,"vw":133.885902},{"c":133.945,"h":134.06,"l":133.8878,"n":296,"o":133.99,"t":"2026-10-15T18:15:00Z","v":16365,"vw":133.967959},{"c":133.89,"h":134.05,"l":133.86,"n":697,"o":134,"t":"2026-10-15T18:20:00Z","v":36225,"vw":133.988496},{"c":133.91,"h":133.91,"l":133.74,"n":202,"o":133.895,"t":"2026-10-15T18:25:00Z","v":7550,"vw":133.848231},{"c":134.225,"h":134.23,"l":133.93,"n":228,"o":133.93,"t":"2026-10-15T18:30:00Z","v":7641,"vw":134.079497},{"c":133.76,"h":134.12,"l":133.7,"n":708,"o":134.12,"t":"2026-10-15T18:35:00Z","v":53405,"vw":133.813235},{"c":133.95,"h":133.97,"l":133.76,"n":313,"o":133.865,"t":"2026-10-15T18:40:00Z","v":34852,"vw":133.777252},{"c":134.01,"h":134.08,"l":133.91,"n":386,"o":133.985,"t":"2026-10-15T18:45:00Z","v":12424,"vw":134.009695},{"c":134.09,"h":134.09,"l":133.93,"n":181,"o":134.035,"t":"2026-10-15T18:50:00Z","v":4962,"vw":133.996327},{"c":134.09,"h":134.13,"l":134.045,"n":284,"o":134.09,"t":"2026-10-15T18:55:00Z","v":7715,"vw":134.069635},{"c":134.39,"h":134.39,"l":134.09,"n":225,"o":134.09,"t":"2026-10-15T19:00:00Z","v":8237,"vw":134.226157},{"c":134.35,"h":134.44,"l":134.31,"n":413,"o":134.4,"t":"2026-10-15T19:05:00Z","v":14686,"vw":134.394037},{"c":134.22,"h":134.35,"l":134.095,"n":415,"o":134.34,"t":"2026-10-15T19:10:00Z","v":14873,"vw":134.231535},{"c":134.035,"h":134.32,"l":134.035,"n":323,"o":134.26,"t":"2026-10-15T19:15:00Z","v":8223,"vw":134.208824},{"c":134.01,"h":134.115,"l":133.98,"n":418,"o":134.03,"t":"2026-10-15T19:20:00Z","v":13563,"vw":134.049033},{"c":133.935,"h":133.975,"l":133.9,"n":314,"o":133.95,"t":"2026-10-15T19:25:00Z","v":9415,"vw":133.935595},{"c":134.2,"h":134.23,"l":133.935,"n":427,"o":133.935,"t":"2026-10-15T19:30:00Z","v":16064,"vw":134.091384},{"c":134.06,"h":134.26,"l":134.06,"n":452,"o":134.165,"t":"2026-10-15T19:35:00Z","v":14157,"vw":134.168982},{"c":133.975,"h":134.16,"l":133.9,"n":669,"o":134.065,"t":"2026-10-15T19:40:00Z","v":28985,"vw":133.987423},{"c":133.35,"h":134,"l":133.29,"n":569,"o":133.99,"t":"2026-10-15T19:45:00Z","v":20100,"vw":133.566274},{"c":133.63,"h":133.74,"l":133.24,"n":965,"o":133.24,"t":"2026-10-15T19:50:00Z","v":44063,"vw":133.453823},{"c":133.97,"h":134,"l":133.6,"n":2548,"o":133.6,"t":"2026-10-15T19:55:00Z","v":99900,"vw":133.809892},{"c":134.4,"h":134.4,"l":133.94,"n":67,"o":133.94,"t":"2026-10-15T20:00:00Z","v":209515,"vw":133.940889},{"c":134.03,"h":134.07,"l":134.03,"n":3,"o":134.07,"t":"2026-10-15T20:20:00Z","v":300,"vw":134.05}],"history":[{"c":153.64,"h":154.11,"l":150.09,"n":19501,"o":150.09,"t":"2024-10-14T04:00:00Z","v":977768,"vw":152.653607},{"c":155.18,"h":157.67,"l":154.61,"n":21122,"o":154.61,"t":"2024-10-15T04:00:00Z","v":962441,"vw":155.968332},{"c":157.58,"h":158.9263,"l":156.67,"n":19901,"o":156.8,"t":"2024-10-16T04:00:00Z","v":846401,"vw":157.838868},{"c":156.67,"h":158.06,"l":155.58,"n":18213,"o":156.53,"t":"2024-10-17T04:00:00Z","v":849044,"vw":156.747302},{"c":159.58,"h":160.12,"l":156.69,"n":20957,"o":157.76,"t":"2024-10-18T04:00:00Z","v":799150,"vw":159.212249},{"c":153.44,"h":159.56,"l":153.34,"n":21909,"o":158.79,"t":"2024-10-21T04:00:00Z","v":1103145,"vw":154.887953},{"c":148.02,"h":150.385,"l":146.5,"n":30397,"o":150.2,"t":"2024-10-22T04:00:00Z","v":1385392,"vw":148.079084},{"c":146.95,"h":148.9,"l":145.51,"n":25111,"o":147.06,"t":"2024-10-23T04:00:00Z","v":1368217,"vw":146.913421},{"c":150.71,"h":150.83,"l":148,"n":20374,"o":148.02,"t":"2024-10-24T04:00:00Z","v":1071881,"vw":149.953265},{"c":149.02,"h":152.72,"l":148.51,"n":19724,"o":152.62,"t":"2024-10-25T04:00:00Z","v":868899,"vw":150.057838},{"c":150.68,"h":152.4262,"l":149.2801,"n":15179,"o":150.48,"t":"2024-10-28T04:00:00Z","v":646016,"vw":150.61974},{"c":147.4,"h":147.575,"l":137.83,"n":37625,"o":140.72,"t":"2024-10-29T04:00:00Z","v":2003859,"vw":144.410329},{"c":148.14,"h":151.57,"l":146.82,"n":19013,"o":147.195,"t":"2024-10-30T04:00:00Z","v":820002,"vw":149.001541},{"c":146.44,"h":148.95,"l":145.8,"n":21580,"o":147.02,"t":"2024-10-31T04:00:00Z","v":956571,"vw":146.7847},{"c":146.5,"h":150.46,"l":145.9,"n":21881,"o":148.74,"t":"2024-11-01T04:00:00Z","v":888490,"vw":147.124659},{"c":147.8,"h":151.01,"l":146.7,"n":17665,"o":147.61,"t":"2024-11-04T05:00:00Z","v":870535,"vw":148.810732},{"c":153.58,"h":153.69,"l":146.2101,"n":20027,"o":146.53,"t":"2024-11-05T05:00:00Z","v":832468,"vw":152.412554},{"c":151.34,"h":152.2,"l":144.67,"n":45496,"o":147.565,"t":"2024-11-06T05:00:00Z","v":2507803,"vw":148.972646},{"c":153.84,"h":154.88,"l":150.5106,"n":23612,"o":151.07,"t":"2024-11-07T05:00:00Z","v":1091875,"vw":153.620622},{"c":157.59,"h":157.84,"l":153.2412,"n":26709,"o":154.14,"t":"2024-11-08T05:00:00Z","v":1226326,"vw":156.938768},{"c":157.37,"h":159.73,"l":156.9931,"n":20224,"o":158.56,"t":"2024-11-11T05:00:00Z","v":927250,"vw":157.706226},{"c":151.83,"h":157.44,"l":151.65,"n":26156,"o":156.03,"t":"2024-11-12T05:00:00Z","v":1238635,"vw":152.841117},{"c":151.66,"h":154.79,"l":151.14,"n":21649,"o":154.67,"t":"2024-11-13T05:00:00Z","v":936726,"vw":152.556124},{"c":153.7,"h":155.48,"l":152.15,"n":21835,"o":152.22,"t":"2024-11-14T05:00:00Z","v":939878,"vw":153.726734},{"c":152.67,"h":154,"l":151.7175,"n":18846,"o":153.5,"t":"2024-11-15T05:00:00Z","v":782804,"vw":152.781351},{"c":152.41,"h":153.325,"l":150.87,"n":15281,"o":151.68,"t":"2024-11-18T05:00:00Z","v":662118,"vw":152.222718},{"c":151.74,"h":152.76,"l":149.77,"n":19549,"o":151.51,"t":"2024-11-19T05:00:00Z","v":916768,"vw":151.799251},{"c":151.91,"h":152.3,"l":150.69,"n":17856,"o":151.55,"t":"2024-11-20T05:00:00Z","v":720784,"vw":151.639175},{"c":152.36,"h":154.85,"l":152.2,"n":20449,"o":153,"t":"2024-11-21T05:00:00Z","v":925927,"vw":152.928218},{"c":157.59,"h":158.06,"l":153.92,"n":26689,"o":154.33,"t":"2024-11-22T05:00:00Z","v":1242026,"vw":157.013721},{"c":167.8,"h":169.52,"l":160.12,"n":41767,"o":160.42,"t":"2024-11-25T05:00:00Z","v":2088949,"vw":167.529418},{"c":164.16,"h":166.4299,"l":162.76,"n":28537,"o":166.32,"t":"2024-11-26T05:00:00Z","v":1388743,"vw":164.025501},{"c":164.75,"h":167.78,"l":164.6,"n":21306,"o":167.35,"t":"2024-11-27T05:00:00Z","v":970298,"vw":165.479346},{"c":165.17,"h":168.17,"l":164.81,"n":9313,"o":166.84,"t":"2024-11-29T05:00:00Z","v":359239,"vw":165.450877},{"c":163.91,"h":165.51,"l":162.52,"n":18032,"o":164.38,"t":"2024-12-02T05:00:00Z","v":722208,"vw":164.130966},{"c":162.34,"h":165.05,"l":162.29,"n":16685,"o":165,"t":"2024-12-03T05:00:00Z","v":770186,"vw":162.77668},{"c":155.93,"h":161.62,"l":154.92,"n":33477,"o":161.56,"t":"2024-12-04T05:00:00Z","v":1802381,"vw":156.488399},{"c":154.14,"h":157.24,"l":153.78,"n":25151,"o":156.87,"t":"2024-12-05T05:00:00Z","v":931528,"vw":154.796207},{"c":154.1,"h":157.785,"l":152.6352,"n":29332,"o":156.94,"t":"2024-12-06T05:00:00Z","v":1678182,"vw":154.164043},{"c":156.47,"h":156.89,"l":154.32,"n":43238,"o":155.51,"t":"2024-12-09T05:00:00Z","v":2304318,"vw":155.690054},{"c":145.6,"h":150.54,"l":145.24,"n":65003,"o":147.6,"t":"2024-12-10T05:00:00Z","v":3665672,"vw":146.944334},{"c":142.43,"h":147.81,"l":141.9301,"n":42678,"o":147.415,"t":"2024-12-11T05:00:00Z","v":2346635,"vw":143.31705},{"c":138.46,"h":142.16,"l":138.12,"n":40462,"o":142,"t":"2024-12-12T05:00:00Z","v":2320180,"vw":139.293708},{"c":133.85,"h":136.82,"l":132.3,"n":48091,"o":135.88,"t":"2024-12-13T05:00:00Z","v":2505619,"vw":134.105845},{"c":134.58,"h":136.7268,"l":133.81,"n":32059,"o":134.41,"t":"2024-12-16T05:00:00Z","v":1818612,"vw":134.700842},{"c":132.73,"h":135.6,"l":132.15,"n":28437,"o":133.97,"t":"2024-12-17T05:00:00Z","v":1396413,"vw":132.737026},{"c":125.72,"h":133.4799,"l":125.1,"n":45160,"o":133,"t":"2024-12-18T05:00:00Z","v":2788940,"vw":128.862224},{"c":123.8,"h":125,"l":120.77,"n":36426,"o":122.51,"t":"2024-12-19T05:00:00Z","v":2426625,"vw":123.430795},{"c":125.45,"h":125.875,"l":122.85,"n":38170,"o":123.8,"t":"2024-12-20T05:00:00Z","v":3411620,"vw":125.128752},{"c":127.02,"h":127.08,"l":124,"n":26188,"o":125.02,"t":"2024-12-23T05:00:00Z","v":1558050,"vw":126.364233},{"c":127.87,"h":127.9,"l":126,"n":12968,"o":126.65,"t":"2024-12-24T05:00:00Z","v":794068,"vw":127.225692},{"c":128.23,"h":128.53,"l":126,"n":18444,"o":127.06,"t":"2024-12-26T05:00:00Z","v":827784,"vw":127.871799},{"c":126.45,"h":128.31,"l":125.6185,"n":16872,"o":127.24,"t":"2024-12-27T05:00:00Z","v":806438,"vw":126.562779},{"c":126.12,"h":126.64,"l":123.86,"n":18892,"o":126.2,"t":"2024-12-30T05:00:00Z","v":1001838,"vw":125.92465},{"c":125.95,"h":127.51,"l":125.45,"n":16575,"o":127.05,"t":"2024-12-31T05:00:00Z","v":936817,"vw":126.052552},{"c":124.56,"h":128.04,"l":123.75,"n":19035,"o":127.42,"t":"2025-01-02T05:00:00Z","v":967874,"vw":125.16573},{"c":126.23,"h":127.3799,"l":125.615,"n":23345,"o":126.1,"t":"2025-01-03T05:00:00Z","v":1286890,"vw":126.485993},{"c":126.1,"h":128.41,"l":125.65,"n":20819,"o":126.74,"t":"2025-01-06T05:00:00Z","v":1149982,"vw":126.383999},{"c":123.86,"h":126.42,"l":123.0201,"n":27200,"o":125.69,"t":"2025-01-07T05:00:00Z","v":1362792,"vw":123.957503},{"c":127.03,"h":127.35,"l":122.56,"n":24722,"o":123.19,"t":"2025-01-08T05:00:00Z","v":1340040,"vw":126.193547},{"c":123.54,"h":126.6198,"l":123.2,"n":31354,"o":125.8,"t":"2025-01-10T05:00:00Z","v":1558999,"vw":124.074893},{"c":126.15,"h":126.15,"l":122.74,"n":26636,"o":123.14,"t":"2025-01-13T05:00:00Z","v":1313605,"vw":124.979092},{"c":130.9,"h":131.94,"l":128.22,"n":33002,"o":129.94,"t":"2025-01-14T05:00:00Z","v":1913776,"vw":130.16813},{"c":134.23,"h":137.51,"l":133.43,"n":28499,"o":136.45,"t":"2025-01-15T05:00:00Z","v":1880971,"vw":134.522973},{"c":134.31,"h":134.35,"l":131.81,"n":21164,"o":133.48,"t":"2025-01-16T05:00:00Z","v":1152782,"vw":133.844673},{"c":135.16,"h":137.86,"l":134.54,"n":24861,"o":137.17,"t":"2025-01-17T05:00:00Z","v":1435651,"vw":135.298392},{"c":135.61,"h":138.77,"l":135.0156,"n":28376,"o":137.47,"t":"2025-01-21T05:00:00Z","v":1586531,"vw":136.404181},{"c":136.2,"h":136.5,"l":134.38,"n":23072,"o":135.22,"t":"2025-01-22T05:00:00Z","v":1478372,"vw":135.467282},{"c":136.68,"h":137.17,"l":135,"n":20937,"o":136.2,"t":"2025-01-23T05:00:00Z","v":1103641,"vw":136.398134},{"c":135.06,"h":136.67,"l":134.2758,"n":19155,"o":136.67,"t":"2025-01-24T05:00:00Z","v":857150,"vw":135.077821},{"c":139.91,"h":140.22,"l":134.97,"n":36884,"o":134.97,"t":"2025-01-27T05:00:00Z","v":2942352,"vw":139.380845},{"c":137.62,"h":139.795,"l":136.85,"n":31135,"o":139.67,"t":"2025-01-28T05:00:00Z","v":1723178,"vw":137.776296},{"c":135.79,"h":138.9,"l":134.79,"n":26366,"o":138,"t":"2025-01-29T05:00:00Z","v":1585181,"vw":136.332012},{"c":140.69,"h":141.15,"l":136.1121,"n":28906,"o":137.45,"t":"2025-01-30T05:00:00Z","v":1723433,"vw":140.01497},{"c":135.81,"h":139.525,"l":135.19,"n":28203,"o":139.48,"t":"2025-01-31T05:00:00Z","v":1563768,"vw":136.834704},{"c":131.47,"h":133.85,"l":130.32,"n":31138,"o":133,"t":"2025-02-03T05:00:00Z","v":1753385,"vw":131.733583},{"c":133.87,"h":134.545,"l":130.49,"n":21156,"o":130.855,"t":"2025-02-04T05:00:00Z","v":1211780,"vw":133.63561},{"c":134.96,"h":136.36,"l":133.87,"n":20401,"o":136.16,"t":"2025-02-05T05:00:00Z","v":1196786,"vw":135.116348},{"c":132.97,"h":136,"l":131.83,"n":24008,"o":135.31,"t":"2025-02-06T05:00:00Z","v":1611269,"vw":133.083407},{"c":124.35,"h":132.04,"l":123.935,"n":42830,"o":131.99,"t":"2025-02-07T05:00:00Z","v":2450014,"vw":125.727337},{"c":125.21,"h":126.42,"l":124.8,"n":28701,"o":125.5,"t":"2025-02-10T05:00:00Z","v":1433677,"vw":125.449605},{"c":125.02,"h":126.65,"l":124.25,"n":29121,"o":124.68,"t":"2025-02-11T05:00:00Z","v":1522368,"vw":125.199734},{"c":122.57,"h":122.62,"l":119.4,"n":36390,"o":119.86,"t":"2025-02-12T05:00:00Z","v":2205984,"vw":121.430026},{"c":123.53,"h":124.48,"l":122.12,"n":26475,"o":124.48,"t":"2025-02-13T05:00:00Z","v":1316553,"vw":123.340438},{"c":123.63,"h":126.14,"l":122.83,"n":29867,"o":124.38,"t":"2025-02-14T05:00:00Z","v":1800296,"vw":123.811316},{"c":122.05,"h":123.4724,"l":120.59,"n":59335,"o":122.35,"t":"2025-02-18T05:00:00Z","v":3511939,"vw":121.733858},{"c":114.88,"h":115.9984,"l":111.57,"n":82559,"o":112.49,"t":"2025-02-19T05:00:00Z","v":5575973,"vw":114.163411},{"c":115.15,"h":115.5,"l":113.5,"n":34985,"o":113.5,"t":"2025-02-20T05:00:00Z","v":2098389,"vw":114.857334},{"c":111.48,"h":115.64,"l":110.59,"n":36640,"o":115,"t":"2025-02-21T05:00:00Z","v":2214079,"vw":112.005222},{"c":110.55,"h":112.56,"l":109.24,"n":31107,"o":112.04,"t":"2025-02-24T05:00:00Z","v":2166703,"vw":110.739836},{"c":114.6,"h":115.695,"l":110.6,"n":42958,"o":110.75,"t":"2025-02-25T05:00:00Z","v":2810425,"vw":114.016121},{"c":112.64,"h":115.04,"l":112.25,"n":26329,"o":114.6,"t":"2025-02-26T05:00:00Z","v":1401080,"vw":113.101783},{"c":110.66,"h":113.4699,"l":110.52,"n":29579,"o":112.09,"t":"2025-02-27T05:00:00Z","v":1578698,"vw":111.381897},{"c":111.64,"h":112.215,"l":110.3,"n":28614,"o":110.54,"t":"2025-02-28T05:00:00Z","v":1836507,"vw":111.460573},{"c":108.39,"h":112.39,"l":107.78,"n":37069,"o":111.99,"t":"2025-03-03T05:00:00Z","v":2307033,"vw":109.408788},{"c":108.11,"h":110.405,"l":105.73,"n":54504,"o":106.86,"t":"2025-03-04T05:00:00Z","v":2823921,"vw":107.985151},{"c":110.49,"h":110.77,"l":107.805,"n":31725,"o":108.22,"t":"2025-03-05T05:00:00Z","v":1841362,"vw":109.752545},{"c":111.15,"h":113.3,"l":109.99,"n":38264,"o":110,"t":"2025-03-06T05:00:00Z","v":2616809,"vw":111.410375},{"c":109.27,"h":111.07,"l":107.06,"n":38088,"o":110.98,"t":"2025-03-07T05:00:00Z","v":2369921,"vw":109.221212},{"c":106.84,"h":111.8347,"l":106.7,"n":42044,"o":108.84,"t":"2025-03-10T04:00:00Z","v":2412750,"vw":107.783875},{"c":106.83,"h":108.42,"l":105.38,"n":33160,"o":106.96,"t":"2025-03-11T04:00:00Z","v":1612927,"vw":106.862928},{"c":106.61,"h":108.77,"l":105.3201,"n":23673,"o":108.67,"t":"2025-03-12T04:00:00Z","v":1433773,"vw":106.821605},{"c":103.02,"h":106.4999,"l":102.49,"n":29255,"o":106.08,"t":"2025-03-13T04:00:00Z","v":1494976,"vw":103.409442},{"c":104.89,"h":105.015,"l":102.68,"n":28347,"o":103.94,"t":"2025-03-14T04:00:00Z","v":1759993,"vw":104.425965},{"c":106.05,"h":106.22,"l":103.75,"n":29155,"o":104.62,"t":"2025-03-17T04:00:00Z","v":1336449,"vw":105.572861},{"c":105,"h":106.6499,"l":104.48,"n":24252,"o":105.95,"t":"2025-03-18T04:00:00Z","v":1273803,"vw":105.31706},{"c":107.03,"h":107.71,"l":104.49,"n":32239,"o":105.18,"t":"2025-03-19T04:00:00Z","v":1811273,"vw":106.426062},{"c":107.17,"h":109.79,"l":106.27,"n":35416,"o":106.47,"t":"2025-03-20T04:00:00Z","v":1980831,"vw":107.956659},{"c":106.15,"h":107.13,"l":103.0001,"n":31632,"o":103.82,"t":"2025-03-21T04:00:00Z","v":3337672,"vw":105.9912},{"c":110.22,"h":110.795,"l":107.42,"n":30183,"o":107.42,"t":"2025-03-24T04:00:00Z","v":1662153,"vw":109.70255},{"c":110.92,"h":112.28,"l":107.77,"n":30333,"o":108.87,"t":"2025-03-25T04:00:00Z","v":1836941,"vw":110.954211},{"c":109.22,"h":111.7,"l":108.47,"n":23145,"o":110.98,"t":"2025-03-26T04:00:00Z","v":1202263,"vw":109.634607},{"c":108.81,"h":110.33,"l":108.5944,"n":19966,"o":108.86,"t":"2025-03-27T04:00:00Z","v":1027748,"vw":109.198536},{"c":105.08,"h":109.2675,"l":104.57,"n":26041,"o":109.02,"t":"2025-03-28T04:00:00Z","v":1305927,"vw":105.562814},{"c":105.59,"h":106.39,"l":101.5,"n":27681,"o":103.92,"t":"2025-03-31T04:00:00Z","v":1478198,"vw":104.802536},{"c":105.3,"h":106.9,"l":103.855,"n":24746,"o":106.59,"t":"2025-04-01T04:00:00Z","v":1298322,"vw":105.117033},{"c":106.91,"h":107.01,"l":104.05,"n":27573,"o":104.05,"t":"2025-04-02T04:00:00Z","v":1276920,"vw":106.311016},{"c":98.39,"h":102.52,"l":96.75,"n":39161,"o":101.44,"t":"2025-04-03T04:00:00Z","v":2220104,"vw":98.899457},{"c":100.86,"h":104.8775,"l":95,"n":55549,"o":96,"t":"2025-04-04T04:00:00Z","v":3036027,"vw":100.828557},{"c":94.52,"h":102.605,"l":94.52,"n":51551,"o":97.78,"t":"2025-04-07T04:00:00Z","v":3824086,"vw":95.555314},{"c":90.5,"h":97.91,"l":89.68,"n":48268,"o":97.4,"t":"2025-04-08T04:00:00Z","v":3089590,"vw":92.691114},{"c":95.5,"h":97.13,"l":86.67,"n":83368,"o":89.03,"t":"2025-04-09T04:00:00Z","v":6393395,"vw":94.091819},{"c":92.74,"h":95.28,"l":89.9,"n":43526,"o":93.51,"t":"2025-04-10T04:00:00Z","v":2761067,"vw":92.828179},{"c":93.62,"h":93.62,"l":88.95,"n":32201,"o":91.4,"t":"2025-04-11T04:00:00Z","v":1869813,"vw":92.335956},{"c":94.21,"h":96,"l":92,"n":27352,"o":95.62,"t":"2025-04-14T04:00:00Z","v":1566280,"vw":93.783467},{"c":94.03,"h":95.59,"l":93.3,"n":21533,"o":93.46,"t":"2025-04-15T04:00:00Z","v":1111432,"vw":94.142842},{"c":91.81,"h":94.9541,"l":90.87,"n":19773,"o":94.01,"t":"2025-04-16T04:00:00Z","v":1073940,"vw":91.949442},{"c":93.92,"h":94.32,"l":91.63,"n":26996,"o":91.845,"t":"2025-04-17T04:00:00Z","v":1437433,"vw":93.683241},{"c":92.13,"h":93.365,"l":90.78,"n":23170,"o":93.06,"t":"2025-04-21T04:00:00Z","v":1097692,"vw":91.871391},{"c":97.47,"h":97.6063,"l":93.5239,"n":34127,"o":93.9,"t":"2025-04-22T04:00:00Z","v":1817415,"vw":96.639354},{"c":98.19,"h":102.42,"l":98.0207,"n":38718,"o":100.41,"t":"2025-04-23T04:00:00Z","v":2256198,"vw":99.537966},{"c":101.06,"h":101.37,"l":97.0168,"n":28310,"o":98.46,"t":"2025-04-24T04:00:00Z","v":1528132,"vw":100.458235},{"c":100.08,"h":101.05,"l":99.27,"n":21358,"o":99.95,"t":"2025-04-25T04:00:00Z","v":972925,"vw":99.922804},{"c":101.12,"h":102.26,"l":99.88,"n":24669,"o":100.15,"t":"2025-04-28T04:00:00Z","v":1312475,"vw":100.947742},{"c":100.5,"h":101.29,"l":99.295,"n":21695,"o":100.25,"t":"2025-04-29T04:00:00Z","v":1020183,"vw":100.433275},{"c":100.87,"h":100.91,"l":98.1426,"n":30276,"o":98.99,"t":"2025-04-30T04:00:00Z","v":1766308,"vw":100.21779},{"c":101.18,"h":102.53,"l":99.12,"n":25663,"o":101.08,"t":"2025-05-01T04:00:00Z","v":1231712,"vw":101.317279},{"c":104.33,"h":104.585,"l":102.14,"n":26172,"o":102.29,"t":"2025-05-02T04:00:00Z","v":1296858,"vw":103.937091},{"c":103.97,"h":105.44,"l":103.35,"n":19138,"o":103.35,"t":"2025-05-05T04:00:00Z","v":991492,"vw":104.538941},{"c":101.59,"h":104.38,"l":101.49,"n":20983,"o":103.25,"t":"2025-05-06T04:00:00Z","v":1117155,"vw":102.219814},{"c":102.4,"h":102.82,"l":101.5,"n":25770,"o":102.19,"t":"2025-05-07T04:00:00Z","v":1174770,"vw":102.30343},{"c":103.88,"h":104.435,"l":102.29,"n":25770,"o":103.49,"t":"2025-05-08T04:00:00Z","v":1414612,"vw":103.724148},{"c":103.5,"h":104.315,"l":102.695,"n":19208,"o":103.99,"t":"2025-05-09T04:00:00Z","v":871749,"vw":103.454413},{"c":108.51,"h":110.5,"l":106.7815,"n":25661,"o":107.72,"t":"2025-05-12T04:00:00Z","v":1214142,"vw":108.306032},{"c":109.36,"h":110.67,"l":108.7005,"n":30142,"o":109.39,"t":"2025-05-13T04:00:00Z","v":1422605,"vw":109.798727},{"c":105.07,"h":108.75,"l":104.74,"n":38209,"o":108.53,"t":"2025-05-14T04:00:00Z","v":1943678,"vw":105.929266},{"c":106.38,"h":106.38,"l":103.61,"n":26468,"o":105,"t":"2025-05-15T04:00:00Z","v":1470927,"vw":105.726634},{"c":107.26,"h":107.26,"l":105.81,"n":29852,"o":106.94,"t":"2025-05-16T04:00:00Z","v":1468813,"vw":106.878982},{"c":106.05,"h":106.33,"l":103.8801,"n":31615,"o":105.07,"t":"2025-05-19T04:00:00Z","v":1614490,"vw":105.793849},{"c":104.51,"h":106.27,"l":103.615,"n":52306,"o":105.4,"t":"2025-05-20T04:00:00Z","v":3493815,"vw":104.741707},{"c":104.01,"h":108.19,"l":103.21,"n":70615,"o":106.885,"t":"2025-05-21T04:00:00Z","v":4775130,"vw":105.420787},{"c":104.14,"h":104.39,"l":101.92,"n":44049,"o":103.4,"t":"2025-05-22T04:00:00Z","v":2670245,"vw":103.447818},{"c":104.26,"h":104.74,"l":102.57,"n":30505,"o":102.72,"t":"2025-05-23T04:00:00Z","v":1718245,"vw":104.025081},{"c":107.93,"h":107.95,"l":104.46,"n":38049,"o":105.665,"t":"2025-05-27T04:00:00Z","v":2084203,"vw":107.242856},{"c":104.18,"h":107.31,"l":103.86,"n":32475,"o":106.91,"t":"2025-05-28T04:00:00Z","v":1738829,"vw":104.637279},{"c":105.05,"h":105.62,"l":103.8201,"n":20895,"o":105.62,"t":"2025-05-29T04:00:00Z","v":1252148,"vw":104.77413},{"c":104.25,"h":104.6,"l":102.91,"n":25055,"o":104,"t":"2025-05-30T04:00:00Z","v":1346063,"vw":104.071211},{"c":103.31,"h":103.58,"l":100.92,"n":28237,"o":103.1,"t":"2025-06-02T04:00:00Z","v":1462336,"vw":102.572587},{"c":105.48,"h":105.66,"l":102.81,"n":23178,"o":103.36,"t":"2025-06-03T04:00:00Z","v":1285109,"vw":105.005994},{"c":108.22,"h":108.63,"l":105.05,"n":33443,"o":106.02,"t":"2025-06-04T04:00:00Z","v":1644996,"vw":107.91087},{"c":108.65,"h":110,"l":107.22,"n":30136,"o":107.92,"t":"2025-06-05T04:00:00Z","v":1650732,"vw":108.801895},{"c":107.33,"h":109.67,"l":106.45,"n":24678,"o":109.09,"t":"2025-06-06T04:00:00Z","v":1051620,"vw":107.691581},{"c":109.54,"h":110.4,"l":107.4754,"n":31033,"o":108.56,"t":"2025-06-09T04:00:00Z","v":1507851,"vw":109.487984},{"c":111.95,"h":113.1399,"l":110,"n":32153,"o":111.24,"t":"2025-06-10T04:00:00Z","v":1725960,"vw":112.060512},{"c":109.39,"h":113.95,"l":109.355,"n":34855,"o":113.04,"t":"2025-06-11T04:00:00Z","v":1921839,"vw":110.570524},{"c":110.55,"h":110.94,"l":107.91,"n":22357,"o":109.1,"t":"2025-06-12T04:00:00Z","v":1125682,"vw":110.243507},{"c":107.59,"h":110.404,"l":106.54,"n":25682,"o":108.79,"t":"2025-06-13T04:00:00Z","v":1372211,"vw":107.874735},{"c":108.49,"h":108.85,"l":106.76,"n":30699,"o":108.33,"t":"2025-06-16T04:00:00Z","v":1849412,"vw":108.200293},{"c":104.85,"h":110.11,"l":104.32,"n":37278,"o":108.35,"t":"2025-06-17T04:00:00Z","v":1964990,"vw":106.010596},{"c":105.45,"h":107.2,"l":104.093,"n":28749,"o":104.85,"t":"2025-06-18T04:00:00Z","v":1551544,"vw":105.407727},{"c":108.31,"h":109.27,"l":105.6492,"n":39652,"o":106.145,"t":"2025-06-20T04:00:00Z","v":5014857,"vw":108.203649},{"c":112.48,"h":112.92,"l":107.23,"n":39504,"o":107.23,"t":"2025-06-23T04:00:00Z","v":2039400,"vw":111.33524},{"c":113.3,"h":114.65,"l":111.64,"n":32252,"o":112.1,"t":"2025-06-24T04:00:00Z","v":1966477,"vw":113.528806},{"c":111.31,"h":113.2,"l":110.66,"n":25473,"o":113.2,"t":"2025-06-25T04:00:00Z","v":1117028,"vw":111.449242},{"c":113.83,"h":113.98,"l":110.645,"n":25145,"o":111.69,"t":"2025-06-26T04:00:00Z","v":1397882,"vw":113.234643},{"c":114.3,"h":116.28,"l":113.1024,"n":26630,"o":114.06,"t":"2025-06-27T04:00:00Z","v":2011143,"vw":114.548537},{"c":114.13,"h":114.97,"l":113.25,"n":19486,"o":114.71,"t":"2025-06-30T04:00:00Z","v":963633,"vw":114.26728},{"c":117.98,"h":121.59,"l":113.52,"n":46770,"o":113.53,"t":"2025-07-01T04:00:00Z","v":2514413,"vw":118.753171},{"c":120.26,"h":121.43,"l":117.7,"n":40640,"o":118.7,"t":"2025-07-02T04:00:00Z","v":2281849,"vw":119.92822},{"c":117.79,"h":120.5899,"l":117.15,"n":23814,"o":120.18,"t":"2025-07-03T04:00:00Z","v":1124095,"vw":118.229133},{"c":116.31,"h":118.16,"l":115.11,"n":22098,"o":117.45,"t":"2025-07-07T04:00:00Z","v":1015467,"vw":116.299569},{"c":117,"h":118.2,"l":115.31,"n":26466,"o":116.08,"t":"2025-07-08T04:00:00Z","v":1297977,"vw":117.095457},{"c":121.39,"h":122.0208,"l":117.71,"n":39621,"o":117.8,"t":"2025-07-09T04:00:00Z","v":3128362,"vw":120.50303},{"c":122.63,"h":123.71,"l":121,"n":37266,"o":121.48,"t":"2025-07-10T04:00:00Z","v":2033206,"vw":122.766933},{"c":120.78,"h":122,"l":120,"n":29887,"o":120.73,"t":"2025-07-11T04:00:00Z","v":1767138,"vw":120.988237},{"c":119.34,"h":120.98,"l":118.1,"n":33491,"o":120.36,"t":"2025-07-14T04:00:00Z","v":2069823,"vw":119.548587},{"c":113.78,"h":120.51,"l":113.72,"n":39711,"o":119.65,"t":"2025-07-15T04:00:00Z","v":2261777,"vw":115.297957},{"c":116.74,"h":116.83,"l":113.52,"n":31621,"o":114.45,"t":"2025-07-16T04:00:00Z","v":1973559,"vw":115.766762},{"c":117.48,"h":118.36,"l":116.54,"n":22924,"o":116.74,"t":"2025-07-17T04:00:00Z","v":1330983,"vw":117.635932},{"c":116.9,"h":118.28,"l":115.5001,"n":17471,"o":118.07,"t":"2025-07-18T04:00:00Z","v":886785,"vw":116.654777},{"c":116.65,"h":119.37,"l":116.53,"n":19765,"o":118.27,"t":"2025-07-21T04:00:00Z","v":866201,"vw":117.36279},{"c":126.59,"h":127.25,"l":121,"n":52495,"o":121.65,"t":"2025-07-22T04:00:00Z","v":2917953,"vw":125.423722},{"c":126.75,"h":129.06,"l":125.79,"n":35137,"o":129.06,"t":"2025-07-23T04:00:00Z","v":1960530,"vw":126.788031},{"c":122.62,"h":126.5383,"l":121.83,"n":31219,"o":125.98,"t":"2025-07-24T04:00:00Z","v":1726944,"vw":123.387036},{"c":123.04,"h":123.5524,"l":121.42,"n":19102,"o":123.29,"t":"2025-07-25T04:00:00Z","v":947289,"vw":122.349369},{"c":123.32,"h":124.39,"l":121.5,"n":20199,"o":122.64,"t":"2025-07-28T04:00:00Z","v":1077876,"vw":123.213725},{"c":122.87,"h":124.15,"l":122.5711,"n":20350,"o":123.48,"t":"2025-07-29T04:00:00Z","v":1198817,"vw":123.141225},{"c":119.45,"h":123.08,"l":118.38,"n":28115,"o":122.77,"t":"2025-07-30T04:00:00Z","v":1633239,"vw":120.126684},{"c":118.36,"h":120.077,"l":117.5,"n":24512,"o":118,"t":"2025-07-31T04:00:00Z","v":1230674,"vw":118.345734},{"c":121.91,"h":122.545,"l":117.7135,"n":33233,"o":119.91,"t":"2025-08-01T04:00:00Z","v":1673132,"vw":121.030666},{"c":124.99,"h":125.32,"l":121.8625,"n":21156,"o":122.25,"t":"2025-08-04T04:00:00Z","v":1003559,"vw":124.348574},{"c":127.17,"h":128.3599,"l":124.98,"n":21978,"o":124.98,"t":"2025-08-05T04:00:00Z","v":1066571,"vw":127.004472},{"c":125.87,"h":128.506,"l":125.76,"n":24572,"o":127.82,"t":"2025-08-06T04:00:00Z","v":1369514,"vw":126.611772},{"c":125.84,"h":129.19,"l":125.75,"n":23012,"o":127.6,"t":"2025-08-07T04:00:00Z","v":1143690,"vw":126.543061},{"c":125.78,"h":126.6999,"l":125,"n":20052,"o":126.09,"t":"2025-08-08T04:00:00Z","v":898184,"vw":125.719293},{"c":124.18,"h":126.7711,"l":122.13,"n":24288,"o":125.95,"t":"2025-08-11T04:00:00Z","v":1163098,"vw":123.963586},{"c":128.29,"h":128.46,"l":123.97,"n":25189,"o":125.75,"t":"2025-08-12T04:00:00Z","v":1354607,"vw":126.870509},{"c":133.35,"h":134.76,"l":129.36,"n":42012,"o":129.78,"t":"2025-08-13T04:00:00Z","v":2145043,"vw":132.929728},{"c":131.01,"h":131.1455,"l":129.4,"n":29674,"o":129.82,"t":"2025-08-14T04:00:00Z","v":1504348,"vw":130.555737},{"c":130.5,"h":133.3299,"l":129.29,"n":37545,"o":132.7,"t":"2025-08-15T04:00:00Z","v":1542572,"vw":130.538849},{"c":131.18,"h":132.41,"l":130.1,"n":29783,"o":130.79,"t":"2025-08-18T04:00:00Z","v":1515592,"vw":131.321617},{"c":132.18,"h":133.89,"l":131.74,"n":48147,"o":132.475,"t":"2025-08-19T04:00:00Z","v":2963291,"vw":132.621744},{"c":131.43,"h":136.97,"l":129.97,"n":55085,"o":131.01,"t":"2025-08-20T04:00:00Z","v":3507995,"vw":133.631818},{"c":131.58,"h":132.0399,"l":129.71,"n":30255,"o":130.59,"t":"2025-08-21T04:00:00Z","v":1753616,"vw":131.054135},{"c":139.17,"h":140.861,"l":131.105,"n":54416,"o":132.21,"t":"2025-08-22T04:00:00Z","v":2904444,"vw":138.619164},{"c":138.61,"h":139.335,"l":137.7,"n":31621,"o":138.5,"t":"2025-08-25T04:00:00Z","v":1433624,"vw":138.753934},{"c":137.7,"h":139.525,"l":137.67,"n":29196,"o":138.3,"t":"2025-08-26T04:00:00Z","v":1194484,"vw":138.359725},{"c":137.94,"h":138.69,"l":136.8367,"n":23365,"o":137.46,"t":"2025-08-27T04:00:00Z","v":1314827,"vw":137.919671},{"c":138.88,"h":139.25,"l":136.8825,"n":22260,"o":139.25,"t":"2025-08-28T04:00:00Z","v":1036196,"vw":138.192088},{"c":139,"h":139.52,"l":137.6463,"n":23559,"o":138.53,"t":"2025-08-29T04:00:00Z","v":1188288,"vw":138.612909},{"c":138.28,"h":139.2099,"l":135.57,"n":26952,"o":136.17,"t":"2025-09-02T04:00:00Z","v":1380906,"vw":138.078107},{"c":140.79,"h":141.55,"l":137.64,"n":38827,"o":138.17,"t":"2025-09-03T04:00:00Z","v":2150689,"vw":140.589236},{"c":145.41,"h":146.195,"l":141.36,"n":50660,"o":141.9,"t":"2025-09-04T04:00:00Z","v":2727665,"vw":145.005496},{"c":147.37,"h":149.79,"l":145.43,"n":48983,"o":148.39,"t":"2025-09-05T04:00:00Z","v":2741087,"vw":147.302158},{"c":148,"h":148.51,"l":146,"n":29157,"o":146.25,"t":"2025-09-08T04:00:00Z","v":1501059,"vw":147.711257},{"c":144.82,"h":147.78,"l":143.49,"n":40404,"o":147.06,"t":"2025-09-09T04:00:00Z","v":2350624,"vw":144.960088},{"c":143.2,"h":146.25,"l":142.33,"n":29473,"o":145.92,"t":"2025-09-10T04:00:00Z","v":1524175,"vw":143.405621},{"c":146.95,"h":147.49,"l":143.82,"n":34138,"o":144.4,"t":"2025-09-11T04:00:00Z","v":1406427,"vw":146.727019},{"c":143.47,"h":146.5508,"l":143.3,"n":23895,"o":146.2,"t":"2025-09-12T04:00:00Z","v":975495,"vw":144.025448},{"c":141.63,"h":144.4,"l":140.51,"n":35085,"o":144.4,"t":"2025-09-15T04:00:00Z","v":1638385,"vw":141.506331},{"c":141.3,"h":142.61,"l":139.25,"n":28804,"o":142.22,"t":"2025-09-16T04:00:00Z","v":1432128,"vw":140.756369},{"c":140.16,"h":145.9599,"l":138.5,"n":39328,"o":142.23,"t":"2025-09-17T04:00:00Z","v":2095749,"vw":141.317123},{"c":139.84,"h":141.38,"l":138.8801,"n":31621,"o":140.76,"t":"2025-09-18T04:00:00Z","v":1537830,"vw":140.105313},{"c":139.69,"h":141.325,"l":137.0001,"n":34404,"o":137.61,"t":"2025-09-19T04:00:00Z","v":3055867,"vw":139.599064},{"c":136.22,"h":138.59,"l":135.18,"n":40669,"o":138.58,"t":"2025-09-22T04:00:00Z","v":2126917,"vw":136.242919},{"c":136.59,"h":137.49,"l":135.24,"n":22408,"o":137.05,"t":"2025-09-23T04:00:00Z","v":1096074,"vw":136.274646},{"c":137.2,"h":139.085,"l":135.4501,"n":22986,"o":136.68,"t":"2025-09-24T04:00:00Z","v":1098270,"vw":137.658064},{"c":135.01,"h":137.7834,"l":133.8173,"n":22757,"o":134.98,"t":"2025-09-25T04:00:00Z","v":1020448,"vw":135.359469},{"c":137.22,"h":137.63,"l":135.4429,"n":16712,"o":135.52,"t":"2025-09-26T04:00:00Z","v":646244,"vw":137.025904},{"c":138.28,"h":138.51,"l":136.15,"n":21261,"o":138.48,"t":"2025-09-29T04:00:00Z","v":834902,"vw":137.842391},{"c":138.14,"h":138.97,"l":136,"n":18929,"o":137.93,"t":"2025-09-30T04:00:00Z","v":1071544,"vw":137.893091},{"c":139.95,"h":140.33,"l":138.03,"n":20195,"o":138.6,"t":"2025-10-01T04:00:00Z","v":932838,"vw":139.4521},{"c":139.55,"h":140.25,"l":137.945,"n":20189,"o":139.17,"t":"2025-10-02T04:00:00Z","v":844768,"vw":139.482243},{"c":142.72,"h":143.49,"l":139.79,"n":24362,"o":140.09,"t":"2025-10-03T04:00:00Z","v":1009386,"vw":142.604143},{"c":140.74,"h":143.86,"l":140.48,"n":22516,"o":143.5,"t":"2025-10-06T04:00:00Z","v":1137912,"vw":141.539119},{"c":132.86,"h":138.11,"l":132.63,"n":33095,"o":137.525,"t":"2025-10-07T04:00:00Z","v":1574613,"vw":134.253038},{"c":132.15,"h":133.36,"l":130.28,"n":33729,"o":133.36,"t":"2025-10-08T04:00:00Z","v":1933416,"vw":131.619758},{"c":128.73,"h":130.54,"l":127.11,"n":39590,"o":130.5,"t":"2025-10-09T04:00:00Z","v":2114338,"vw":128.377188},{"c":127.26,"h":129.55,"l":126.465,"n":30032,"o":129.5,"t":"2025-10-10T04:00:00Z","v":1396236,"vw":127.560037},{"c":127.67,"h":128.14,"l":126.55,"n":18591,"o":127.14,"t":"2025-10-13T04:00:00Z","v":739471,"vw":127.518742},{"c":133.28,"h":133.83,"l":126.71,"n":26359,"o":126.79,"t":"2025-10-14T04:00:00Z","v":1433624,"vw":131.969055},{"c":134.3,"h":134.84,"l":133,"n":23195,"o":133.2,"t":"2025-10-15T04:00:00Z","v":1158127,"vw":134.220853},{"c":134.35,"h":135.2,"l":132.86,"n":21348,"o":134.96,"t":"2025-10-16T04:00:00Z","v":1003325,"vw":134.135248},{"c":135.71,"h":136.3955,"l":133.56,"n":24095,"o":133.93,"t":"2025-10-17T04:00:00Z","v":1237387,"vw":135.187158},{"c":135.72,"h":138.01,"l":135.59,"n":23433,"o":136.59,"t":"2025-10-20T04:00:00Z","v":969728,"vw":136.542431},{"c":137.92,"h":139.73,"l":132.4118,"n":24074,"o":133.46,"t":"2025-10-21T04:00:00Z","v":1269125,"vw":137.261218},{"c":136.19,"h":139.2342,"l":135.92,"n":24453,"o":137,"t":"2025-10-22T04:00:00Z","v":1008024,"vw":137.013451},{"c":136.7,"h":137.79,"l":134.51,"n":15535,"o":136.63,"t":"2025-10-23T04:00:00Z","v":615555,"vw":136.651063},{"c":137.92,"h":139.5555,"l":137.4101,"n":23055,"o":138.71,"t":"2025-10-24T04:00:00Z","v":1051101,"vw":138.374966},{"c":138.68,"h":140.82,"l":137.62,"n":21796,"o":137.92,"t":"2025-10-27T04:00:00Z","v":989966,"vw":139.117846},{"c":138.75,"h":139.97,"l":133.51,"n":23238,"o":134.51,"t":"2025-10-28T04:00:00Z","v":1292150,"vw":138.397239},{"c":134.6,"h":140.33,"l":132.51,"n":33475,"o":137,"t":"2025-10-29T04:00:00Z","v":2245681,"vw":136.08465},{"c":133.58,"h":136.83,"l":132.6501,"n":23993,"o":134.4,"t":"2025-10-30T04:00:00Z","v":1234999,"vw":134.646726},{"c":134.95,"h":135.16,"l":131.2287,"n":17032,"o":133.01,"t":"2025-10-31T04:00:00Z","v":621345,"vw":134.536945},{"c":133.31,"h":134.31,"l":131.895,"n":20415,"o":133.72,"t":"2025-11-03T05:00:00Z","v":950223,"vw":133.048823},{"c":133.68,"h":134.49,"l":131.5,"n":21200,"o":131.72,"t":"2025-11-04T05:00:00Z","v":987560,"vw":133.308337},{"c":133.65,"h":135.13,"l":131.8,"n":19464,"o":133.83,"t":"2025-11-05T05:00:00Z","v":742368,"vw":133.604743},{"c":132.66,"h":134.07,"l":131.84,"n":17500,"o":134.07,"t":"2025-11-06T05:00:00Z","v":654343,"vw":132.642012},{"c":133.78,"h":133.9,"l":131,"n":19702,"o":132.11,"t":"2025-11-07T05:00:00Z","v":900429,"vw":132.828696},{"c":134.25,"h":135.51,"l":132.5001,"n":18970,"o":133.99,"t":"2025-11-10T05:00:00Z","v":749779,"vw":134.142807},{"c":135.65,"h":136.365,"l":134.1001,"n":14863,"o":135.59,"t":"2025-11-11T05:00:00Z","v":557930,"vw":135.672365},{"c":135.58,"h":137.245,"l":134.505,"n":15989,"o":135.82,"t":"2025-11-12T05:00:00Z","v":725695,"vw":135.650027},{"c":131.89,"h":136.06,"l":131.64,"n":20585,"o":134.3,"t":"2025-11-13T05:00:00Z","v":815756,"vw":132.923614},{"c":130.34,"h":133.33,"l":130.13,"n":22745,"o":131.75,"t":"2025-11-14T05:00:00Z","v":1062387,"vw":130.768236},{"c":126.68,"h":129.885,"l":126.3,"n":27084,"o":129.63,"t":"2025-11-17T05:00:00Z","v":1455581,"vw":127.281474},{"c":126.38,"h":126.955,"l":123.9,"n":24873,"o":125.08,"t":"2025-11-18T05:00:00Z","v":932512,"vw":125.920032},{"c":126.35,"h":127.41,"l":125.025,"n":21100,"o":127.13,"t":"2025-11-19T05:00:00Z","v":864658,"vw":126.066815},{"c":126.25,"h":128.955,"l":124.76,"n":27220,"o":126.99,"t":"2025-11-20T05:00:00Z","v":1220398,"vw":126.110936},{"c":131.63,"h":133.0399,"l":127.26,"n":33012,"o":127.26,"t":"2025-11-21T05:00:00Z","v":1550473,"vw":131.491743},{"c":130.35,"h":131.63,"l":130.07,"n":20750,"o":131.63,"t":"2025-11-24T05:00:00Z","v":989417,"vw":130.602233},{"c":138.35,"h":138.84,"l":131.3,"n":25319,"o":131.44,"t":"2025-11-25T05:00:00Z","v":1297676,"vw":137.242297},{"c":140.51,"h":141.23,"l":137.74,"n":22003,"o":137.93,"t":"2025-11-26T05:00:00Z","v":1015172,"vw":140.289317},{"c":139.83,"h":140.72,"l":139.03,"n":11115,"o":140.72,"t":"2025-11-28T05:00:00Z","v":376056,"vw":139.849171},{"c":139.88,"h":141.33,"l":136.76,"n":18544,"o":137.46,"t":"2025-12-01T05:00:00Z","v":835836,"vw":139.994138},{"c":139.1,"h":140.2,"l":137.78,"n":20750,"o":139.37,"t":"2025-12-02T05:00:00Z","v":843393,"vw":139.023353},{"c":142.71,"h":143.55,"l":139.5,"n":21329,"o":139.5,"t":"2025-12-03T05:00:00Z","v":1235155,"vw":142.588757},{"c":141.06,"h":145.01,"l":140.13,"n":27571,"o":144.62,"t":"2025-12-04T05:00:00Z","v":1330530,"vw":141.52438},{"c":138.94,"h":142.25,"l":138.93,"n":22745,"o":140.73,"t":"2025-12-05T05:00:00Z","v":1043244,"vw":139.816206},{"c":136.2,"h":139.6,"l":135.65,"n":46296,"o":139.6,"t":"2025-12-08T05:00:00Z","v":2355864,"vw":136.47634},{"c":132.98,"h":135.88,"l":128.2,"n":51493,"o":129.45,"t":"2025-12-09T05:00:00Z","v":3046769,"vw":133.066605},{"c":138.64,"h":139.27,"l":133.26,"n":37148,"o":133.26,"t":"2025-12-10T05:00:00Z","v":2644376,"vw":137.805646},{"c":139.82,"h":141.58,"l":139.05,"n":27907,"o":139.77,"t":"2025-12-11T05:00:00Z","v":1319154,"vw":139.835408},{"c":139.15,"h":141.05,"l":138.355,"n":22683,"o":140.17,"t":"2025-12-12T05:00:00Z","v":1326324,"vw":139.355259},{"c":140.46,"h":141.7,"l":139.08,"n":26400,"o":140.23,"t":"2025-12-15T05:00:00Z","v":1441186,"vw":140.526279},{"c":138.67,"h":141.8,"l":137.46,"n":21991,"o":141.08,"t":"2025-12-16T05:00:00Z","v":1133021,"vw":138.942732},{"c":139.16,"h":141.22,"l":135.835,"n":26421,"o":136.55,"t":"2025-12-17T05:00:00Z","v":1297012,"vw":139.196485},{"c":139.49,"h":143.88,"l":139.29,"n":28218,"o":142.11,"t":"2025-12-18T05:00:00Z","v":1357648,"vw":140.950388},{"c":139.79,"h":140.06,"l":136.38,"n":36425,"o":137.98,"t":"2025-12-19T05:00:00Z","v":3486826,"vw":139.320069},{"c":139.66,"h":140.64,"l":138.86,"n":19289,"o":139.14,"t":"2025-12-22T05:00:00Z","v":795992,"vw":139.66325},{"c":138.29,"h":140.68,"l":137.75,"n":17328,"o":139.64,"t":"2025-12-23T05:00:00Z","v":780600,"vw":138.461872},{"c":139.58,"h":139.74,"l":137.55,"n":11045,"o":138.19,"t":"2025-12-24T05:00:00Z","v":444505,"vw":139.107611},{"c":139.12,"h":140.24,"l":138.04,"n":12299,"o":139.52,"t":"2025-12-26T05:00:00Z","v":462105,"vw":138.952658},{"c":137.94,"h":139.69,"l":136.73,"n":15696,"o":139.12,"t":"2025-12-29T05:00:00Z","v":611471,"vw":137.798005},{"c":136.6,"h":137.95,"l":135.46,"n":15276,"o":137.49,"t":"2025-12-30T05:00:00Z","v":537591,"vw":136.629266},{"c":135.22,"h":136.6793,"l":135.195,"n":14104,"o":136.13,"t":"2025-12-31T05:00:00Z","v":596727,"vw":135.512314},{"c":135.58,"h":136.1325,"l":133.8739,"n":18232,"o":135.21,"t":"2026-01-02T05:00:00Z","v":792249,"vw":135.412388},{"c":136.15,"h":137.5975,"l":134.25,"n":17457,"o":134.5,"t":"2026-01-05T05:00:00Z","v":716930,"vw":136.356506},{"c":136.09,"h":136.37,"l":132.5601,"n":17155,"o":135,"t":"2026-01-06T05:00:00Z","v":745762,"vw":135.060329},{"c":134.8,"h":139.01,"l":133.42,"n":25663,"o":137.21,"t":"2026-01-07T05:00:00Z","v":1223872,"vw":134.983858},{"c":135.56,"h":138.115,"l":132.76,"n":29107,"o":133.63,"t":"2026-01-08T05:00:00Z","v":1583393,"vw":135.955888},{"c":145.38,"h":146.5,"l":137.91,"n":44511,"o":138.455,"t":"2026-01-09T05:00:00Z","v":2490668,"vw":143.741813},{"c":146.95,"h":149.2399,"l":143.17,"n":33192,"o":144.89,"t":"2026-01-12T05:00:00Z","v":2015371,"vw":147.24918},{"c":148.81,"h":149.8,"l":147,"n":24743,"o":147.76,"t":"2026-01-13T05:00:00Z","v":1520700,"vw":148.644903},{"c":144.92,"h":149.35,"l":144.02,"n":26507,"o":147.9,"t":"2026-01-14T05:00:00Z","v":1854448,"vw":145.881828},{"c":149.04,"h":149.28,"l":144.39,"n":26041,"o":145.69,"t":"2026-01-15T05:00:00Z","v":1262616,"vw":147.744948},{"c":146.68,"h":150.59,"l":145.62,"n":23216,"o":148.53,"t":"2026-01-16T05:00:00Z","v":1098269,"vw":147.199738},{"c":143.87,"h":146.71,"l":142.6515,"n":24518,"o":144.55,"t":"2026-01-20T05:00:00Z","v":1154511,"vw":144.195603},{"c":148.54,"h":150.51,"l":143.75,"n":21088,"o":144.89,"t":"2026-01-21T05:00:00Z","v":1094176,"vw":147.832691},{"c":147.56,"h":151.1,"l":146.435,"n":22022,"o":149.3,"t":"2026-01-22T05:00:00Z","v":1291713,"vw":148.289663},{"c":144.92,"h":148.02,"l":144.01,"n":16089,"o":147.37,"t":"2026-01-23T05:00:00Z","v":798375,"vw":145.143055},{"c":143.94,"h":145.525,"l":143.185,"n":19033,"o":145.22,"t":"2026-01-26T05:00:00Z","v":897906,"vw":144.011989},{"c":143.07,"h":144.01,"l":141.72,"n":22179,"o":143.05,"t":"2026-01-27T05:00:00Z","v":1210362,"vw":143.11534},{"c":144.99,"h":147.865,"l":142.55,"n":19398,"o":143.23,"t":"2026-01-28T05:00:00Z","v":994788,"vw":144.846798},{"c":147.07,"h":148.23,"l":143.43,"n":21197,"o":144.99,"t":"2026-01-29T05:00:00Z","v":1157312,"vw":146.216731},{"c":144.49,"h":146.485,"l":142.67,"n":19668,"o":145.07,"t":"2026-01-30T05:00:00Z","v":1012533,"vw":144.449067},{"c":145.48,"h":146.21,"l":142.8,"n":22804,"o":144.49,"t":"2026-02-02T05:00:00Z","v":1190109,"vw":145.141317},{"c":146.46,"h":154.9,"l":143.28,"n":39237,"o":145.5,"t":"2026-02-03T05:00:00Z","v":2140482,"vw":148.163231},{"c":150.48,"h":152,"l":147.28,"n":30764,"o":147.85,"t":"2026-02-04T05:00:00Z","v":1486027,"vw":149.822627},{"c":150.6,"h":152.86,"l":149.3901,"n":23437,"o":150.22,"t":"2026-02-05T05:00:00Z","v":943060,"vw":150.903444},{"c":153.28,"h":155.52,"l":150.11,"n":33620,"o":151.06,"t":"2026-02-06T05:00:00Z","v":1746500,"vw":152.715502},{"c":152.26,"h":155,"l":150.72,"n":14391,"o":153.5,"t":"2026-02-09T05:00:00Z","v":708179,"vw":152.297299},{"c":161.27,"h":162.03,"l":153.62,"n":32870,"o":154.42,"t":"2026-02-10T05:00:00Z","v":1649861,"vw":160.324176},{"c":161.47,"h":162.165,"l":158.73,"n":21684,"o":159.74,"t":"2026-02-11T05:00:00Z","v":1134240,"vw":160.725509},{"c":162.61,"h":165.62,"l":161.1,"n":24576,"o":162.84,"t":"2026-02-12T05:00:00Z","v":1279278,"vw":162.745886},{"c":166.12,"h":168.36,"l":162.535,"n":27342,"o":163,"t":"2026-02-13T05:00:00Z","v":1237477,"vw":166.29441},{"c":163.83,"h":167.07,"l":160.5137,"n":38992,"o":165.47,"t":"2026-02-17T05:00:00Z","v":2139963,"vw":163.216366},{"c":160,"h":167.88,"l":159.33,"n":46953,"o":161.9,"t":"2026-02-18T05:00:00Z","v":2585995,"vw":162.3551},{"c":160.2,"h":163.5,"l":159.63,"n":24067,"o":159.63,"t":"2026-02-19T05:00:00Z","v":1227664,"vw":160.569824},{"c":162,"h":163.5,"l":159.93,"n":23922,"o":160.24,"t":"2026-02-20T05:00:00Z","v":1207882,"vw":161.799126},{"c":158.44,"h":163.22,"l":156.77,"n":21714,"o":162,"t":"2026-02-23T05:00:00Z","v":915269,"vw":158.281361},{"c":159.63,"h":161.25,"l":158.58,"n":20577,"o":158.59,"t":"2026-02-24T05:00:00Z","v":878088,"vw":159.974066},{"c":157.11,"h":159.77,"l":152.49,"n":28153,"o":159.77,"t":"2026-02-25T05:00:00Z","v":1166344,"vw":155.952642},{"c":158.65,"h":159.19,"l":156.27,"n":18351,"o":158.65,"t":"2026-02-26T05:00:00Z","v":835182,"vw":158.413562},{"c":157.24,"h":160.5,"l":156.895,"n":22253,"o":157.8,"t":"2026-02-27T05:00:00Z","v":1315647,"vw":158.35441},{"c":154.28,"h":156.42,"l":151.33,"n":23241,"o":153.45,"t":"2026-03-02T05:00:00Z","v":1081896,"vw":153.851114},{"c":153.66,"h":154.89,"l":148,"n":27822,"o":149.81,"t":"2026-03-03T05:00:00Z","v":1235371,"vw":152.875101},{"c":153.56,"h":154.865,"l":151.955,"n":22554,"o":154.865,"t":"2026-03-04T05:00:00Z","v":1002378,"vw":153.243325},{"c":149.64,"h":153.7425,"l":148.77,"n":24018,"o":151.89,"t":"2026-03-05T05:00:00Z","v":928369,"vw":150.119088},{"c":147.68,"h":148.365,"l":144.76,"n":24994,"o":147.75,"t":"2026-03-06T05:00:00Z","v":996738,"vw":147.17352},{"c":147.13,"h":147.86,"l":141.3,"n":25366,"o":144.47,"t":"2026-03-09T04:00:00Z","v":1335202,"vw":145.860755},{"c":145.65,"h":149.69,"l":144.5725,"n":23470,"o":147.15,"t":"2026-03-10T04:00:00Z","v":1087257,"vw":146.975001},{"c":143.24,"h":145.34,"l":142.57,"n":21953,"o":144.99,"t":"2026-03-11T04:00:00Z","v":1166140,"vw":143.439793},{"c":138.02,"h":142.04,"l":137.81,"n":25027,"o":141.4,"t":"2026-03-12T04:00:00Z","v":1332184,"vw":139.151581},{"c":136.69,"h":140.9599,"l":136.365,"n":29812,"o":140.72,"t":"2026-03-13T04:00:00Z","v":2028424,"vw":137.731383},{"c":142.17,"h":142.18,"l":137.27,"n":28761,"o":138.43,"t":"2026-03-16T04:00:00Z","v":1671415,"vw":141.119924},{"c":141.52,"h":144,"l":141.25,"n":17249,"o":143.44,"t":"2026-03-17T04:00:00Z","v":750843,"vw":142.064127},{"c":136.94,"h":141.065,"l":136.35,"n":22252,"o":140.5,"t":"2026-03-18T04:00:00Z","v":1168070,"vw":137.837298},{"c":136.57,"h":136.9299,"l":133.07,"n":27822,"o":135.9,"t":"2026-03-19T04:00:00Z","v":1455292,"vw":135.035644},{"c":132,"h":136.57,"l":130.64,"n":26700,"o":135.785,"t":"2026-03-20T04:00:00Z","v":2847634,"vw":132.213237},{"c":137.98,"h":139.22,"l":134.55,"n":22336,"o":135.3,"t":"2026-03-23T04:00:00Z","v":1434358,"vw":137.911206},{"c":136.46,"h":138.46,"l":135.75,"n":24608,"o":136.55,"t":"2026-03-24T04:00:00Z","v":1528586,"vw":136.995739},{"c":136.91,"h":138.77,"l":132.65,"n":25799,"o":138.77,"t":"2026-03-25T04:00:00Z","v":1198242,"vw":135.818866},{"c":133.23,"h":137.57,"l":132.74,"n":25500,"o":135.08,"t":"2026-03-26T04:00:00Z","v":1615582,"vw":134.014995},{"c":131.12,"h":133.27,"l":130.77,"n":28546,"o":132.51,"t":"2026-03-27T04:00:00Z","v":1607136,"vw":131.615897},{"c":130.46,"h":133.53,"l":129.92,"n":33906,"o":133.53,"t":"2026-03-30T04:00:00Z","v":2318454,"vw":131.0792},{"c":136.47,"h":138.18,"l":133.05,"n":27870,"o":134.04,"t":"2026-03-31T04:00:00Z","v":1334078,"vw":135.781338},{"c":136.85,"h":138,"l":135.35,"n":20302,"o":136,"t":"2026-04-01T04:00:00Z","v":965671,"vw":136.814486},{"c":135.83,"h":138.37,"l":132.545,"n":17116,"o":134.1,"t":"2026-04-02T04:00:00Z","v":740683,"vw":135.333866},{"c":137.81,"h":137.86,"l":133.52,"n":18216,"o":134.5,"t":"2026-04-06T04:00:00Z","v":940752,"vw":137.158014},{"c":133.09,"h":135.48,"l":132.12,"n":23470,"o":135.42,"t":"2026-04-07T04:00:00Z","v":885837,"vw":133.377308},{"c":139.16,"h":142.4675,"l":138.17,"n":22015,"o":139.21,"t":"2026-04-08T04:00:00Z","v":1051531,"vw":139.716287},{"c":140.23,"h":142.05,"l":137.5,"n":25110,"o":137.82,"t":"2026-04-09T04:00:00Z","v":1229530,"vw":140.379495},{"c":140.12,"h":140.7372,"l":138.71,"n":21600,"o":140.23,"t":"2026-04-10T04:00:00Z","v":1233045,"vw":139.877912},{"c":141.31,"h":141.9899,"l":139.1,"n":20397,"o":140.97,"t":"2026-04-13T04:00:00Z","v":1089423,"vw":140.664416},{"c":141.94,"h":143.8887,"l":141.49,"n":21349,"o":141.57,"t":"2026-04-14T04:00:00Z","v":1024751,"vw":142.275527},{"c":140.13,"h":141.465,"l":139.34,"n":19514,"o":141.22,"t":"2026-04-15T04:00:00Z","v":861204,"vw":140.132974},{"c":138.9,"h":141.99,"l":138.61,"n":15959,"o":141.395,"t":"2026-04-16T04:00:00Z","v":721201,"vw":139.384007},{"c":146.68,"h":149.5,"l":141.31,"n":32149,"o":141.31,"t":"2026-04-17T04:00:00Z","v":1649968,"vw":146.907004},{"c":147.29,"h":147.34,"l":145.1,"n":18190,"o":145.9,"t":"2026-04-20T04:00:00Z","v":826859,"vw":146.904545},{"c":148.32,"h":153.88,"l":148.07,"n":23208,"o":153.645,"t":"2026-04-21T04:00:00Z","v":1087857,"vw":149.47926},{"c":148.02,"h":150.4542,"l":147.63,"n":17065,"o":150.1,"t":"2026-04-22T04:00:00Z","v":743453,"vw":148.22318},{"c":149.25,"h":149.96,"l":146.3801,"n":18374,"o":148.74,"t":"2026-04-23T04:00:00Z","v":724157,"vw":148.513076},{"c":146.64,"h":149.99,"l":146.58,"n":17187,"o":148.92,"t":"2026-04-24T04:00:00Z","v":829714,"vw":147.544084},{"c":147.36,"h":148.41,"l":144.88,"n":19845,"o":146,"t":"2026-04-27T04:00:00Z","v":783581,"vw":147.323036},{"c":143.73,"h":148.77,"l":143.1,"n":18748,"o":148.3,"t":"2026-04-28T04:00:00Z","v":756598,"vw":144.348284},{"c":139.57,"h":143.675,"l":138.81,"n":20575,"o":142.87,"t":"2026-04-29T04:00:00Z","v":935604,"vw":139.78438},{"c":142.14,"h":142.34,"l":140.005,"n":18273,"o":140.55,"t":"2026-04-30T04:00:00Z","v":973457,"vw":141.831908},{"c":139.84,"h":143.4798,"l":139.405,"n":17176,"o":143.4,"t":"2026-05-01T04:00:00Z","v":780665,"vw":140.263729},{"c":135.05,"h":139.08,"l":134.54,"n":21160,"o":138.32,"t":"2026-05-04T04:00:00Z","v":836680,"vw":135.509545},{"c":137.28,"h":138.26,"l":135.28,"n":18301,"o":135.585,"t":"2026-05-05T04:00:00Z","v":725397,"vw":137.366376},{"c":141.6,"h":143.57,"l":140.11,"n":24429,"o":141.25,"t":"2026-05-06T04:00:00Z","v":1664327,"vw":141.373462},{"c":137.09,"h":143.48,"l":136.88,"n":19089,"o":142.37,"t":"2026-05-07T04:00:00Z","v":911066,"vw":138.041925},{"c":137.89,"h":138.785,"l":136.53,"n":16824,"o":137.89,"t":"2026-05-08T04:00:00Z","v":750093,"vw":137.770598},{"c":135.15,"h":138.34,"l":134.75,"n":20061,"o":137.66,"t":"2026-05-11T04:00:00Z","v":980247,"vw":135.354205},{"c":134.42,"h":136.085,"l":132.24,"n":20488,"o":135.57,"t":"2026-05-12T04:00:00Z","v":912586,"vw":133.985869},{"c":132.88,"h":133.91,"l":131.65,"n":16722,"o":133.47,"t":"2026-05-13T04:00:00Z","v":915689,"vw":132.85413},{"c":132,"h":134.52,"l":131.84,"n":20412,"o":134.43,"t":"2026-05-14T04:00:00Z","v":919429,"vw":132.652354},{"c":126.22,"h":132.025,"l":126.09,"n":26702,"o":131.7,"t":"2026-05-15T04:00:00Z","v":1274918,"vw":126.82031},{"c":126.97,"h":129.55,"l":126.01,"n":23762,"o":127.86,"t":"2026-05-18T04:00:00Z","v":1185097,"vw":127.167341},{"c":124.14,"h":126.135,"l":123.145,"n":31463,"o":126,"t":"2026-05-19T04:00:00Z","v":1924203,"vw":124.117161},{"c":136.31,"h":136.41,"l":126.55,"n":36711,"o":128.535,"t":"2026-05-20T04:00:00Z","v":1943810,"vw":133.750333},{"c":134.51,"h":135.3299,"l":131.885,"n":31301,"o":133.92,"t":"2026-05-21T04:00:00Z","v":1550458,"vw":133.641097},{"c":134.33,"h":135.5,"l":132.21,"n":18421,"o":135.2,"t":"2026-05-22T04:00:00Z","v":1047898,"vw":134.280009},{"c":137.85,"h":138.405,"l":134.52,"n":25883,"o":135.35,"t":"2026-05-26T04:00:00Z","v":1252024,"vw":137.042556},{"c":139.96,"h":144.4,"l":139.15,"n":28782,"o":139.15,"t":"2026-05-27T04:00:00Z","v":1328879,"vw":140.922932},{"c":138.14,"h":139.26,"l":136.85,"n":16750,"o":138.71,"t":"2026-05-28T04:00:00Z","v":716683,"vw":138.064386},{"c":138.54,"h":140.46,"l":137.285,"n":20423,"o":138.19,"t":"2026-05-29T04:00:00Z","v":1183317,"vw":138.998486},{"c":138.38,"h":140.02,"l":136.92,"n":27134,"o":139.02,"t":"2026-06-01T04:00:00Z","v":1346848,"vw":138.453561},{"c":139.53,"h":139.665,"l":137.11,"n":18241,"o":138.28,"t":"2026-06-02T04:00:00Z","v":709927,"vw":139.253252},{"c":137.42,"h":139.43,"l":136.35,"n":18939,"o":137.47,"t":"2026-06-03T04:00:00Z","v":945631,"vw":137.446158},{"c":139.82,"h":141.12,"l":138.08,"n":18848,"o":138.89,"t":"2026-06-04T04:00:00Z","v":764513,"vw":139.546122},{"c":137.91,"h":139.4,"l":137.31,"n":19762,"o":138.61,"t":"2026-06-05T04:00:00Z","v":1033824,"vw":137.990283},{"c":137.16,"h":138.44,"l":136.7701,"n":17576,"o":137.65,"t":"2026-06-08T04:00:00Z","v":636651,"vw":137.361101},{"c":144.14,"h":146.53,"l":139.305,"n":28058,"o":139.53,"t":"2026-06-09T04:00:00Z","v":1436802,"vw":144.070525},{"c":138.9,"h":144.194,"l":138.3,"n":20725,"o":143.55,"t":"2026-06-10T04:00:00Z","v":948781,"vw":140.042131},{"c":147.21,"h":147.45,"l":139.6,"n":26084,"o":139.6,"t":"2026-06-11T04:00:00Z","v":1122231,"vw":144.274048},{"c":147.1,"h":148.81,"l":145.805,"n":25580,"o":147.11,"t":"2026-06-12T04:00:00Z","v":1187546,"vw":147.540133},{"c":148.71,"h":152.58,"l":147.9775,"n":24733,"o":149.99,"t":"2026-06-15T04:00:00Z","v":1148423,"vw":149.388254},{"c":153.27,"h":154.325,"l":149.45,"n":30661,"o":149.45,"t":"2026-06-16T04:00:00Z","v":1700956,"vw":153.080337},{"c":149.66,"h":158,"l":149.64,"n":33549,"o":152.55,"t":"2026-06-17T04:00:00Z","v":1786392,"vw":153.243417},{"c":155.67,"h":157.92,"l":151.88,"n":23179,"o":152.82,"t":"2026-06-18T04:00:00Z","v":1851340,"vw":155.818199},{"c":151.92,"h":156.22,"l":151.155,"n":24862,"o":154.99,"t":"2026-06-22T04:00:00Z","v":1472388,"vw":152.350483},{"c":150.96,"h":153.98,"l":149.76,"n":20865,"o":150.43,"t":"2026-06-23T04:00:00Z","v":1253267,"vw":151.40888},{"c":161.03,"h":164.36,"l":153.44,"n":32545,"o":153.44,"t":"2026-06-24T04:00:00Z","v":1446994,"vw":161.336676},{"c":162.08,"h":165.47,"l":160.59,"n":24553,"o":162.69,"t":"2026-06-25T04:00:00Z","v":1158953,"vw":162.517562},{"c":164.14,"h":166.23,"l":161.775,"n":24971,"o":162.48,"t":"2026-06-26T04:00:00Z","v":1663505,"vw":164.242376},{"c":164.88,"h":164.9999,"l":160.87,"n":18483,"o":163.42,"t":"2026-06-29T04:00:00Z","v":666400,"vw":164.283661},{"c":164.75,"h":165.435,"l":162.885,"n":23127,"o":165,"t":"2026-06-30T04:00:00Z","v":1370953,"vw":164.468899},{"c":157.37,"h":164.72,"l":157.32,"n":24835,"o":162.91,"t":"2026-07-01T04:00:00Z","v":1123018,"vw":159.342723},{"c":157.14,"h":159.725,"l":154.8,"n":20152,"o":158.81,"t":"2026-07-02T04:00:00Z","v":866082,"vw":156.552715},{"c":155.13,"h":157.72,"l":154.24,"n":20319,"o":157.25,"t":"2026-07-06T04:00:00Z","v":799277,"vw":155.14934},{"c":151.64,"h":156.01,"l":151.12,"n":27748,"o":154.7,"t":"2026-07-07T04:00:00Z","v":1272972,"vw":152.257522},{"c":145.57,"h":150.015,"l":145.08,"n":23929,"o":149.61,"t":"2026-07-08T04:00:00Z","v":1170851,"vw":146.281918},{"c":148.26,"h":150.19,"l":145.69,"n":19247,"o":147.35,"t":"2026-07-09T04:00:00Z","v":766219,"vw":148.671246},{"c":149.49,"h":152.9799,"l":149.27,"n":17157,"o":150.37,"t":"2026-07-10T04:00:00Z","v":778781,"vw":150.533895},{"c":148.15,"h":150.95,"l":147.16,"n":19197,"o":149.03,"t":"2026-07-13T04:00:00Z","v":740520,"vw":148.204244},{"c":152.53,"h":152.93,"l":147.85,"n":25063,"o":151.26,"t":"2026-07-14T04:00:00Z","v":1360612,"vw":151.231841},{"c":153.19,"h":155.275,"l":152.225,"n":20215,"o":152.55,"t":"2026-07-15T04:00:00Z","v":838396,"vw":153.477981},{"c":155.81,"h":156.965,"l":152.48,"n":23736,"o":152.48,"t":"2026-07-16T04:00:00Z","v":1288214,"vw":155.024006},{"c":150.76,"h":157.51,"l":150.45,"n":20656,"o":154.33,"t":"2026-07-17T04:00:00Z","v":776112,"vw":151.778933},{"c":146.94,"h":152.45,"l":146.62,"n":20271,"o":152.26,"t":"2026-07-20T04:00:00Z","v":713898,"vw":147.25479},{"c":147.2,"h":147.795,"l":145.37,"n":21345,"o":146.99,"t":"2026-07-21T04:00:00Z","v":971306,"vw":147.056465},{"c":148.98,"h":150.3,"l":146.79,"n":21054,"o":147.99,"t":"2026-07-22T04:00:00Z","v":1015115,"vw":148.512278},{"c":146.55,"h":147.66,"l":145.28,"n":23198,"o":146,"t":"2026-07-23T04:00:00Z","v":1093396,"vw":146.191384},{"c":149.87,"h":152.26,"l":146.3,"n":18884,"o":146.94,"t":"2026-07-24T04:00:00Z","v":722406,"vw":149.809339},{"c":151.01,"h":154.39,"l":150.575,"n":13193,"o":152.43,"t":"2026-07-27T04:00:00Z","v":456637,"vw":151.218604},{"c":154.98,"h":155.53,"l":152.8962,"n":20657,"o":153.2,"t":"2026-07-28T04:00:00Z","v":972335,"vw":154.598165},{"c":150.2,"h":155.93,"l":149.85,"n":18993,"o":153,"t":"2026-07-29T04:00:00Z","v":800582,"vw":151.632722},{"c":150.03,"h":151.93,"l":147.78,"n":18218,"o":151.86,"t":"2026-07-30T04:00:00Z","v":791698,"vw":150.060298},{"c":145.89,"h":150.4,"l":145.66,"n":19993,"o":149.94,"t":"2026-07-31T04:00:00Z","v":1093986,"vw":146.529787},{"c":150.46,"h":152.3,"l":148.01,"n":15129,"o":148.86,"t":"2026-08-03T04:00:00Z","v":614375,"vw":149.902173},{"c":153.24,"h":154.35,"l":150.56,"n":17594,"o":151.67,"t":"2026-08-04T04:00:00Z","v":709946,"vw":152.91029},{"c":154.97,"h":155.97,"l":151.805,"n":18085,"o":152.5,"t":"2026-08-05T04:00:00Z","v":763301,"vw":155.035206},{"c":151.33,"h":154.27,"l":150.1,"n":17783,"o":154,"t":"2026-08-06T04:00:00Z","v":652111,"vw":151.475156},{"c":155.09,"h":155.5,"l":151.965,"n":15338,"o":152.71,"t":"2026-08-07T04:00:00Z","v":586919,"vw":154.81612},{"c":150,"h":153.67,"l":149.4101,"n":17203,"o":153.67,"t":"2026-08-10T04:00:00Z","v":639625,"vw":150.150368},{"c":152.91,"h":153.24,"l":150.53,"n":16604,"o":150.75,"t":"2026-08-11T04:00:00Z","v":781453,"vw":152.512158},{"c":148.53,"h":153.4,"l":147.72,"n":19572,"o":153.19,"t":"2026-08-12T04:00:00Z","v":961679,"vw":148.845419},{"c":149.31,"h":151.105,"l":148.23,"n":23798,"o":151.05,"t":"2026-08-13T04:00:00Z","v":873183,"vw":149.245404},{"c":148.27,"h":149.97,"l":147.43,"n":18034,"o":148.45,"t":"2026-08-14T04:00:00Z","v":740230,"vw":148.236973},{"c":145.45,"h":147.88,"l":144.87,"n":21191,"o":147.53,"t":"2026-08-17T04:00:00Z","v":1045259,"vw":145.758347},{"c":142.86,"h":146.2,"l":141.73,"n":29511,"o":146.15,"t":"2026-08-18T04:00:00Z","v":1604580,"vw":142.931866},{"c":148.58,"h":154.1514,"l":145.45,"n":40978,"o":145.45,"t":"2026-08-19T04:00:00Z","v":1990829,"vw":150.059527},{"c":145.12,"h":146.708,"l":142.05,"n":22306,"o":145.83,"t":"2026-08-20T04:00:00Z","v":1055531,"vw":145.184257},{"c":147.09,"h":148.055,"l":144.6925,"n":18605,"o":145.95,"t":"2026-08-21T04:00:00Z","v":759431,"vw":146.77259},{"c":147.45,"h":149.55,"l":146.66,"n":16839,"o":147.55,"t":"2026-08-24T04:00:00Z","v":536082,"vw":147.688889},{"c":150.83,"h":151,"l":146.86,"n":17763,"o":149.52,"t":"2026-08-25T04:00:00Z","v":744690,"vw":149.636626},{"c":148.18,"h":152.06,"l":148.1,"n":18839,"o":151.1,"t":"2026-08-26T04:00:00Z","v":905364,"vw":149.170464},{"c":145.13,"h":147.9899,"l":144.93,"n":16687,"o":146.62,"t":"2026-08-27T04:00:00Z","v":631835,"vw":145.757061},{"c":146.22,"h":149.19,"l":144.34,"n":16845,"o":146.56,"t":"2026-08-28T04:00:00Z","v":816758,"vw":146.101514},{"c":143.45,"h":145.09,"l":143.29,"n":15983,"o":144,"t":"2026-08-31T04:00:00Z","v":704901,"vw":143.84866},{"c":140.21,"h":143.74,"l":140.05,"n":20726,"o":142.06,"t":"2026-09-01T04:00:00Z","v":933738,"vw":140.966347},{"c":140.7,"h":141.98,"l":140.4,"n":18433,"o":141.02,"t":"2026-09-02T04:00:00Z","v":707194,"vw":141.119305},{"c":141.8,"h":144.14,"l":139.7001,"n":18001,"o":141.8,"t":"2026-09-03T04:00:00Z","v":613355,"vw":141.846631},{"c":141.73,"h":142.31,"l":140.55,"n":15442,"o":141.29,"t":"2026-09-04T04:00:00Z","v":561247,"vw":141.706181},{"c":136.4,"h":140.95,"l":136.32,"n":22170,"o":140.48,"t":"2026-09-08T04:00:00Z","v":858869,"vw":137.270798},{"c":135.05,"h":137.4,"l":133.5,"n":24994,"o":136.84,"t":"2026-09-09T04:00:00Z","v":1178369,"vw":135.1368},{"c":132.48,"h":136.4,"l":130.26,"n":25008,"o":134.69,"t":"2026-09-10T04:00:00Z","v":1131454,"vw":132.066313},{"c":134.92,"h":135.07,"l":132.34,"n":20237,"o":135.07,"t":"2026-09-11T04:00:00Z","v":864578,"vw":134.436708},{"c":134.23,"h":135.08,"l":132.26,"n":22949,"o":132.26,"t":"2026-09-14T04:00:00Z","v":939119,"vw":134.102942},{"c":134.2,"h":135.2,"l":132.665,"n":23333,"o":134.44,"t":"2026-09-15T04:00:00Z","v":1001067,"vw":134.264481},{"c":132.64,"h":135.69,"l":131.395,"n":22205,"o":134.55,"t":"2026-09-16T04:00:00Z","v":890462,"vw":133.446984},{"c":134.32,"h":136.99,"l":132.955,"n":22007,"o":136,"t":"2026-09-17T04:00:00Z","v":826577,"vw":134.473141},{"c":133.06,"h":134.5,"l":132.11,"n":19818,"o":132.6,"t":"2026-09-18T04:00:00Z","v":3077148,"vw":133.02641},{"c":135.5,"h":136.71,"l":132.53,"n":20543,"o":134.32,"t":"2026-09-21T04:00:00Z","v":877228,"vw":135.338904},{"c":137.57,"h":139.42,"l":136.38,"n":23076,"o":137.91,"t":"2026-09-22T04:00:00Z","v":1457707,"vw":137.771143},{"c":135.27,"h":138.5,"l":135.13,"n":23863,"o":135.51,"t":"2026-09-23T04:00:00Z","v":1296725,"vw":136.265737},{"c":135.92,"h":136.85,"l":134.25,"n":20256,"o":134.86,"t":"2026-09-24T04:00:00Z","v":910395,"vw":135.715378},{"c":137.34,"h":137.96,"l":135.45,"n":25435,"o":136.65,"t":"2026-09-25T04:00:00Z","v":1596838,"vw":137.054807},{"c":136.51,"h":139.26,"l":135.16,"n":25328,"o":135.16,"t":"2026-09-28T04:00:00Z","v":1361544,"vw":137.07505},{"c":135.88,"h":137.145,"l":134.3375,"n":21851,"o":137.1,"t":"2026-09-29T04:00:00Z","v":1160750,"vw":135.524932},{"c":134.75,"h":137.41,"l":134.74,"n":19422,"o":137.41,"t":"2026-09-30T04:00:00Z","v":1291086,"vw":135.12676},{"c":136.36,"h":137.3006,"l":132.38,"n":21437,"o":135.14,"t":"2026-10-01T04:00:00Z","v":1025616,"vw":135.748512},{"c":136.61,"h":140.37,"l":135.12,"n":24301,"o":139.42,"t":"2026-10-02T04:00:00Z","v":1457219,"vw":136.794902},{"c":135.38,"h":136.89,"l":134.655,"n":19774,"o":136.21,"t":"2026-10-05T04:00:00Z","v":1074260,"vw":135.710833},{"c":138,"h":138.645,"l":135.8044,"n":18129,"o":136.08,"t":"2026-10-06T04:00:00Z","v":744299,"vw":137.853898},{"c":133.86,"h":135.5,"l":132.37,"n":23714,"o":135.43,"t":"2026-10-07T04:00:00Z","v":1075444,"vw":133.514314},{"c":134.83,"h":134.92,"l":131.2,"n":24067,"o":132,"t":"2026-10-08T04:00:00Z","v":1165145,"vw":133.854006},{"c":133.13,"h":134.6,"l":132.12,"n":19306,"o":134.05,"t":"2026-10-09T04:00:00Z","v":690651,"vw":133.242635},{"c":132.15,"h":133.83,"l":131.995,"n":16186,"o":132.31,"t":"2026-10-12T04:00:00Z","v":796987,"vw":132.473844},{"c":132.65,"h":134.85,"l":132.07,"n":15625,"o":133.98,"t":"2026-10-13T04:00:00Z","v":724646,"vw":132.856473},{"c":130.41,"h":131.11,"l":128.435,"n":23851,"o":129.84,"t":"2026-10-14T04:00:00Z","v":1122798,"vw":129.621415},{"c":133.94,"h":135.4,"l":132.81,"n":21277,"o":133.99,"t":"2026-10-15T04:00:00Z","v":1053397,"vw":133.978095}],"volatilityBars":[{"c":133.52,"h":133.52,"l":132.52,"n":4,"o":132.52,"t":"2026-10-08T08:00:00Z","v":338,"vw":133.18443},{"c":133.5,"h":133.5,"l":133.5,"n":4,"o":133.5,"t":"2026-10-08T08:45:00Z","v":512,"vw":133.5},{"c":133.46,"h":133.55,"l":133.46,"n":15,"o":133.49,"t":"2026-10-08T09:00:00Z","v":935,"vw":133.489453},{"c":132.79,"h":132.79,"l":132.79,"n":9,"o":132.79,"t":"2026-10-08T09:45:00Z","v":774,"vw":132.79},{"c":132.05,"h":132.05,"l":132.05,"n":23,"o":132.05,"t":"2026-10-08T11:00:00Z","v":410,"vw":132.05},{"c":132.62,"h":132.62,"l":132.62,"n":3,"o":132.62,"t":"2026-10-08T13:15:00Z","v":209,"vw":132.62},{"c":132.46,"h":132.93,"l":131.9,"n":750,"o":132,"t":"2026-10-08T13:30:00Z","v":34437,"vw":132.170465},{"c":132.765,"h":133.165,"l":132.4501,"n":582,"o":132.4501,"t":"2026-10-08T13:45:00Z","v":19874,"vw":132.821559},{"c":133.28,"h":133.67,"l":132.76,"n":671,"o":132.96,"t":"2026-10-08T14:00:00Z","v":20216,"vw":133.3484},{"c":133.47,"h":133.66,"l":133.28,"n":393,"o":133.28,"t":"2026-10-08T14:15:00Z","v":10111,"vw":133.510956},{"c":133.28,"h":133.54,"l":133.125,"n":645,"o":133.47,"t":"2026-10-08T14:30:00Z","v":15544,"vw":133.365135},{"c":132.8931,"h":133.37,"l":132.875,"n":608,"o":133.32,"t":"2026-10-08T14:45:00Z","v":16708,"vw":133.170759},{"c":132.27,"h":132.84,"l":132.27,"n":639,"o":132.84,"t":"2026-10-08T15:00:00Z","v":16193,"vw":132.591385},{"c":131.455,"h":132.3,"l":131.2,"n":2798,"o":132.27,"t":"2026-10-08T15:15:00Z","v":133402,"vw":131.534169},{"c":132.395,"h":132.395,"l":131.625,"n":636,"o":131.625,"t":"2026-10-08T15:30:00Z","v":20956,"vw":131.923946},{"c":132.61,"h":132.65,"l":132.48,"n":468,"o":132.48,"t":"2026-10-08T15:45:00Z","v":14227,"vw":132.586502},{"c":132.81,"h":132.89,"l":132.52,"n":619,"o":132.61,"t":"2026-10-08T16:00:00Z","v":19730,"vw":132.656192},{"c":133.04,"h":133.96,"l":132.76,"n":854,"o":132.845,"t":"2026-10-08T16:15:00Z","v":27114,"vw":133.299657},{"c":133.33,"h":133.4,"l":132.8575,"n":538,"o":133.07,"t":"2026-10-08T16:30:00Z","v":20429,"vw":133.137012},{"c":133.89,"h":133.89,"l":133.16,"n":586,"o":133.38,"t":"2026-10-08T16:45:00Z","v":20977,"vw":133.632258},{"c":133.84,"h":134.115,"l":133.0601,"n":716,"o":133.61,"t":"2026-10-08T17:00:00Z","v":40893,"vw":133.732834},{"c":134.3,"h":134.3,"l":133.615,"n":576,"o":133.81,"t":"2026-10-08T17:15:00Z","v":18823,"vw":134.031084},{"c":134.69,"h":134.69,"l":134.0623,"n":692,"o":134.35,"t":"2026-10-08T17:30:00Z","v":28518,"vw":134.268966},{"c":134.615,"h":134.8575,"l":134.26,"n":501,"o":134.775,"t":"2026-10-08T17:45:00Z","v":16876,"vw":134.54214},{"c":134.51,"h":134.615,"l":134.335,"n":596,"o":134.61,"t":"2026-10-08T18:00:00Z","v":19424,"vw":134.485706},{"c":134.085,"h":134.53,"l":133.7911,"n":735,"o":134.53,"t":"2026-10-08T18:15:00Z","v":23831,"vw":134.091287},{"c":134.19,"h":134.33,"l":133.955,"n":819,"o":134.08,"t":"2026-10-08T18:30:00Z","v":37762,"vw":134.070404},{"c":134.48,"h":134.58,"l":134.08,"n":631,"o":134.245,"t":"2026-10-08T18:45:00Z","v":18364,"vw":134.363883},{"c":134.24,"h":134.59,"l":134.24,"n":743,"o":134.48,"t":"2026-10-08T19:00:00Z","v":26078,"vw":134.354472},{"c":134.335,"h":134.54,"l":134.22,"n":1098,"o":134.3,"t":"2026-10-08T19:15:00Z","v":48007,"vw":134.329492},{"c":134.245,"h":134.45,"l":134.21,"n":1204,"o":134.375,"t":"2026-10-08T19:30:00Z","v":38272,"vw":134.336251},{"c":134.85,"h":134.92,"l":134.245,"n":3855,"o":134.245,"t":"2026-10-08T19:45:00Z","v":138467,"vw":134.634811},{"c":134.83,"h":134.83,"l":134.79,"n":56,"o":134.8,"t":"2026-10-08T20:00:00Z","v":304506,"vw":134.829526},{"c":133.43,"h":134.6,"l":133.14,"n":342,"o":134.05,"t":"2026-10-09T13:30:00Z","v":31716,"vw":133.628203},{"c":133.28,"h":133.44,"l":132.8225,"n":559,"o":133.29,"t":"2026-10-09T13:45:00Z","v":28418,"vw":133.208797},{"c":132.675,"h":133.51,"l":132.635,"n":529,"o":133.355,"t":"2026-10-09T14:00:00Z","v":20549,"vw":132.94777},{"c":132.6,"h":132.995,"l":132.5,"n":560,"o":132.83,"t":"2026-10-09T14:15:00Z","v":13374,"vw":132.76836},{"c":132.26,"h":132.58,"l":132.12,"n":696,"o":132.5,"t":"2026-10-09T14:30:00Z","v":21087,"vw":132.314424},{"c":132.44,"h":132.47,"l":132.26,"n":544,"o":132.26,"t":"2026-10-09T14:45:00Z","v":12609,"vw":132.411419},{"c":132.88,"h":132.88,"l":132.42,"n":383,"o":132.44,"t":"2026-10-09T15:00:00Z","v":11223,"vw":132.652181},{"c":132.7,"h":133.025,"l":132.5539,"n":408,"o":133,"t":"2026-10-09T15:15:00Z","v":11127,"vw":132.784496},{"c":132.5647,"h":132.8475,"l":132.56,"n":496,"o":132.71,"t":"2026-10-09T15:30:00Z","v":11498,"vw":132.699244},{"c":133.03,"h":133.03,"l":132.53,"n":398,"o":132.53,"t":"2026-10-09T15:45:00Z","v":10006,"vw":132.760672},{"c":133.535,"h":133.535,"l":133.11,"n":533,"o":133.11,"t":"2026-10-09T16:00:00Z","v":12203,"vw":133.362322},{"c":133.35,"h":133.535,"l":133.29,"n":521,"o":133.535,"t":"2026-10-09T16:15:00Z","v":11840,"vw":133.400714},{"c":133.09,"h":133.43,"l":133.05,"n":615,"o":133.3901,"t":"2026-10-09T16:30:00Z","v":10971,"vw":133.256558},{"c":133.11,"h":133.25,"l":132.93,"n":503,"o":133.09,"t":"2026-10-09T16:45:00Z","v":9982,"vw":133.124331},{"c":133.09,"h":133.32,"l":133.09,"n":394,"o":133.1169,"t":"2026-10-09T17:00:00Z","v":13842,"vw":133.234796},{"c":132.995,"h":133.225,"l":132.995,"n":456,"o":133.035,"t":"2026-10-09T17:15:00Z","v":10736,"vw":133.098509},{"c":133.47,"h":133.5,"l":132.995,"n":538,"o":132.995,"t":"2026-10-09T17:30:00Z","v":11802,"vw":133.276142},{"c":133.57,"h":133.62,"l":133.47,"n":429,"o":133.47,"t":"2026-10-09T17:45:00Z","v":12753,"vw":133.563521},{"c":133.33,"h":133.61,"l":133.23,"n":536,"o":133.6,"t":"2026-10-09T18:00:00Z","v":13797,"vw":133.440458},{"c":133.28,"h":133.375,"l":133.235,"n":465,"o":133.25,"t":"2026-10-09T18:15:00Z","v":9834,"vw":133.308056},{"c":133.39,"h":133.39,"l":133.25,"n":554,"o":133.31,"t":"2026-10-09T18:30:00Z","v":11563,"vw":133.333031},{"c":133.65,"h":133.66,"l":133.33,"n":772,"o":133.42,"t":"2026-10-09T18:45:00Z","v":17080,"vw":133.490911},{"c":133.59,"h":133.87,"l":133.59,"n":960,"o":133.73,"t":"2026-10-09T19:00:00Z","v":34488,"vw":133.703939},{"c":133.49,"h":133.93,"l":133.406,"n":1130,"o":133.59,"t":"2026-10-09T19:15:00Z","v":40033,"vw":133.727016},{"c":133.75,"h":133.78,"l":133.34,"n":1271,"o":133.43,"t":"2026-10-09T19:30:00Z","v":31993,"vw":133.505634},{"c":133.13,"h":133.75,"l":133.1,"n":3284,"o":133.69,"t":"2026-10-09T19:45:00Z","v":97888,"vw":133.358722},{"c":133.13,"h":133.13,"l":133.13,"n":44,"o":133.13,"t":"2026-10-09T20:00:00Z","v":128754,"vw":133.13},{"c":132.52,"h":133.19,"l":132,"n":402,"o":132.31,"t":"2026-10-12T13:30:00Z","v":26019,"vw":132.587465},{"c":132.53,"h":132.655,"l":132.33,"n":276,"o":132.445,"t":"2026-10-12T13:45:00Z","v":10767,"vw":132.522085},{"c":133.19,"h":133.325,"l":132.65,"n":385,"o":132.65,"t":"2026-10-12T14:00:00Z","v":14034,"vw":133.039616},{"c":133.32,"h":133.39,"l":132.86,"n":355,"o":133.23,"t":"2026-10-12T14:15:00Z","v":12881,"vw":133.020059},{"c":133.64,"h":133.83,"l":133.345,"n":313,"o":133.35,"t":"2026-10-12T14:30:00Z","v":7654,"vw":133.61011},{"c":133.375,"h":133.72,"l":133.33,"n":506,"o":133.64,"t":"2026-10-12T14:45:00Z","v":28455,"vw":133.527527},{"c":133.3801,"h":133.54,"l":133.36,"n":169,"o":133.365,"t":"2026-10-12T15:00:00Z","v":4724,"vw":133.415664},{"c":133.62,"h":133.62,"l":133.375,"n":347,"o":133.505,"t":"2026-10-12T15:15:00Z","v":11545,"vw":133.494363},{"c":133.75,"h":133.76,"l":133.61,"n":325,"o":133.65,"t":"2026-10-12T15:30:00Z","v":10882,"vw":133.693318},{"c":133.49,"h":133.72,"l":133.445,"n":297,"o":133.67,"t":"2026-10-12T15:45:00Z","v":10696,"vw":133.547012},{"c":133.44,"h":133.65,"l":133.33,"n":503,"o":133.464,"t":"2026-10-12T16:00:00Z","v":19725,"vw":133.489811},{"c":133.16,"h":133.54,"l":133.09,"n":277,"o":133.33,"t":"2026-10-12T16:15:00Z","v":13462,"vw":133.299446},{"c":132.75,"h":133.33,"l":132.75,"n":477,"o":133.085,"t":"2026-10-12T16:30:00Z","v":26479,"vw":133.096682},{"c":132.945,"h":132.99,"l":132.68,"n":537,"o":132.75,"t":"2026-10-12T16:45:00Z","v":16973,"vw":132.821721},{"c":132.99,"h":133.095,"l":132.925,"n":358,"o":132.925,"t":"2026-10-12T17:00:00Z","v":11532,"vw":133.00304},{"c":132.8,"h":132.99,"l":132.8,"n":330,"o":132.99,"t":"2026-10-12T17:15:00Z","v":9346,"vw":132.912559},{"c":132.99,"h":133.08,"l":132.81,"n":326,"o":132.85,"t":"2026-10-12T17:30:00Z","v":6849,"vw":132.938475},{"c":132.5853,"h":132.99,"l":132.56,"n":387,"o":132.99,"t":"2026-10-12T17:45:00Z","v":12204,"vw":132.75617},{"c":132.455,"h":132.6,"l":132.33,"n":385,"o":132.58,"t":"2026-10-12T18:00:00Z","v":8949,"vw":132.485337},{"c":132.39,"h":132.53,"l":132.36,"n":424,"o":132.36,"t":"2026-10-12T18:15:00Z","v":11525,"vw":132.44641},{"c":132.155,"h":132.5684,"l":132.155,"n":559,"o":132.435,"t":"2026-10-12T18:30:00Z","v":24099,"vw":132.369494},{"c":132.18,"h":132.2,"l":132.04,"n":546,"o":132.155,"t":"2026-10-12T18:45:00Z","v":12659,"vw":132.124938},{"c":132.185,"h":132.22,"l":132.08,"n":579,"o":132.12,"t":"2026-10-12T19:00:00Z","v":14974,"vw":132.144817},{"c":132.12,"h":132.16,"l":132.07,"n":873,"o":132.11,"t":"2026-10-12T19:15:00Z","v":23390,"vw":132.116944},{"c":132.04,"h":132.18,"l":132,"n":984,"o":132.115,"t":"2026-10-12T19:30:00Z","v":31677,"vw":132.076473},{"c":132.12,"h":132.59,"l":131.995,"n":3600,"o":132.015,"t":"2026-10-12T19:45:00Z","v":135048,"vw":132.246409},{"c":132.15,"h":132.15,"l":132.15,"n":42,"o":132.15,"t":"2026-10-12T20:00:00Z","v":241081,"vw":132.15},{"c":133.59,"h":134.85,"l":133,"n":545,"o":133.98,"t":"2026-10-13T13:30:00Z","v":32310,"vw":134.03179},{"c":132.63,"h":134.04,"l":132.63,"n":428,"o":133.77,"t":"2026-10-13T13:45:00Z","v":18851,"vw":133.20653},{"c":132.61,"h":132.89,"l":132.15,"n":362,"o":132.2,"t":"2026-10-13T14:00:00Z","v":11575,"vw":132.614157},{"c":132.85,"h":133.04,"l":132.465,"n":488,"o":132.61,"t":"2026-10-13T14:15:00Z","v":17495,"vw":132.811978},{"c":132.72,"h":133,"l":132.69,"n":392,"o":132.86,"t":"2026-10-13T14:30:00Z","v":9843,"vw":132.850442},{"c":132.81,"h":132.94,"l":132.6201,"n":363,"o":132.77,"t":"2026-10-13T14:45:00Z","v":10897,"vw":132.855251},{"c":132.81,"h":132.94,"l":132.47,"n":583,"o":132.8,"t":"2026-10-13T15:00:00Z","v":24896,"vw":132.704282},{"c":132.64,"h":132.78,"l":132.45,"n":409,"o":132.7675,"t":"2026-10-13T15:15:00Z","v":10771,"vw":132.595748},{"c":132.38,"h":132.695,"l":132.38,"n":338,"o":132.68,"t":"2026-10-13T15:30:00Z","v":9560,"vw":132.53487},{"c":132.295,"h":132.425,"l":132.2322,"n":285,"o":132.4,"t":"2026-10-13T15:45:00Z","v":7629,"vw":132.326254},{"c":132.42,"h":132.42,"l":132.07,"n":387,"o":132.295,"t":"2026-10-13T16:00:00Z","v":12055,"vw":132.219959},{"c":132.5,"h":132.5,"l":132.38,"n":308,"o":132.48,"t":"2026-10-13T16:15:00Z","v":7926,"vw":132.42796},{"c":132.76,"h":132.77,"l":132.48,"n":354,"o":132.48,"t":"2026-10-13T16:30:00Z","v":10746,"vw":132.621025},{"c":132.515,"h":132.76,"l":132.435,"n":469,"o":132.71,"t":"2026-10-13T16:45:00Z","v":19317,"vw":132.573546},{"c":132.595,"h":132.68,"l":132.3701,"n":520,"o":132.48,"t":"2026-10-13T17:00:00Z","v":17001,"vw":132.528889},{"c":132.95,"h":132.95,"l":132.58,"n":346,"o":132.655,"t":"2026-10-13T17:15:00Z","v":10351,"vw":132.730873},{"c":133.0299,"h":133.08,"l":132.93,"n":315,"o":133.04,"t":"2026-10-13T17:30:00Z","v":13948,"vw":133.008424},{"c":132.765,"h":132.985,"l":132.74,"n":210,"o":132.985,"t":"2026-10-13T17:45:00Z","v":5452,"vw":132.862026},{"c":133.19,"h":133.25,"l":132.77,"n":604,"o":132.77,"t":"2026-10-13T18:00:00Z","v":15730,"vw":133.068808},{"c":133.17,"h":133.27,"l":133.06,"n":480,"o":133.17,"t":"2026-10-13T18:15:00Z","v":14589,"vw":133.177799},{"c":133.45,"h":133.515,"l":133.2,"n":434,"o":133.23,"t":"2026-10-13T18:30:00Z","v":12308,"vw":133.312979},{"c":133.61,"h":133.67,"l":133.46,"n":297,"o":133.46,"t":"2026-10-13T18:45:00Z","v":7676,"vw":133.550616},{"c":133.415,"h":133.66,"l":133.405,"n":489,"o":133.61,"t":"2026-10-13T19:00:00Z","v":18453,"vw":133.590129},{"c":133.32,"h":133.48,"l":133.25,"n":855,"o":133.445,"t":"2026-10-13T19:15:00Z","v":26269,"vw":133.383182},{"c":133.095,"h":133.44,"l":132.875,"n":1135,"o":133.39,"t":"2026-10-13T19:30:00Z","v":41359,"vw":133.178414},{"c":132.66,"h":133.14,"l":132.63,"n":2246,"o":133.0975,"t":"2026-10-13T19:45:00Z","v":87224,"vw":132.856112},{"c":132.65,"h":132.65,"l":132.65,"n":58,"o":132.65,"t":"2026-10-13T20:00:00Z","v":223618,"vw":132.65},{"c":132.1908,"h":132.1908,"l":132.1908,"n":1,"o":132.1908,"t":"2026-10-13T22:30:00Z","v":200,"vw":132.1908},{"c":132.0488,"h":132.0488,"l":132.0488,"n":1,"o":132.0488,"t":"2026-10-14T11:00:00Z","v":100,"vw":132.0488},{"c":130.2047,"h":132,"l":130.2047,"n":31,"o":132,"t":"2026-10-14T12:30:00Z","v":862,"vw":131.112603},{"c":130.1,"h":130.1,"l":130.1,"n":6,"o":130.1,"t":"2026-10-14T12:45:00Z","v":191,"vw":130.1},{"c":131.97,"h":131.97,"l":130,"n":37,"o":130.05,"t":"2026-10-14T13:00:00Z","v":983,"vw":130.546835},{"c":130.05,"h":131.11,"l":129.74,"n":467,"o":129.84,"t":"2026-10-14T13:30:00Z","v":26871,"vw":130.19433},{"c":129.47,"h":130.115,"l":129.0988,"n":784,"o":130.0325,"t":"2026-10-14T13:45:00Z","v":32498,"vw":129.497385},{"c":128.77,"h":129.46,"l":128.58,"n":791,"o":129.28,"t":"2026-10-14T14:00:00Z","v":27220,"vw":128.915475},{"c":129.045,"h":129.33,"l":128.64,"n":730,"o":128.65,"t":"2026-10-14T14:15:00Z","v":21903,"vw":129.05159},{"c":129.735,"h":129.735,"l":129.045,"n":568,"o":129.045,"t":"2026-10-14T14:30:00Z","v":16524,"vw":129.276161},{"c":128.77,"h":129.61,"l":128.435,"n":749,"o":129.61,"t":"2026-10-14T14:45:00Z","v":29187,"vw":128.905264},{"c":129.17,"h":129.27,"l":128.94,"n":612,"o":128.94,"t":"2026-10-14T15:00:00Z","v":33900,"vw":129.133235},{"c":129.3,"h":129.61,"l":128.9,"n":1154,"o":129.205,"t":"2026-10-14T15:15:00Z","v":64285,"vw":129.162303},{"c":128.89,"h":129.27,"l":128.7,"n":726,"o":129.27,"t":"2026-10-14T15:30:00Z","v":32856,"vw":128.966633},{"c":129.04,"h":129.11,"l":128.77,"n":676,"o":128.77,"t":"2026-10-14T15:45:00Z","v":24046,"vw":128.897227},{"c":129.18,"h":129.5,"l":129.02,"n":795,"o":129.09,"t":"2026-10-14T16:00:00Z","v":36739,"vw":129.290724},{"c":128.985,"h":129.16,"l":128.87,"n":605,"o":129.11,"t":"2026-10-14T16:15:00Z","v":32253,"vw":129.042854},{"c":128.975,"h":129.24,"l":128.975,"n":965,"o":128.99,"t":"2026-10-14T16:30:00Z","v":41076,"vw":129.066333},{"c":128.9551,"h":129.03,"l":128.76,"n":1023,"o":128.95,"t":"2026-10-14T16:45:00Z","v":43851,"vw":128.83253},{"c":128.99,"h":129.25,"l":128.98,"n":643,"o":129.06,"t":"2026-10-14T17:00:00Z","v":18369,"vw":129.081374},{"c":129.12,"h":129.14,"l":128.99,"n":691,"o":129.04,"t":"2026-10-14T17:15:00Z","v":15863,"vw":129.065138},{"c":129.35,"h":129.4847,"l":129.03,"n":700,"o":129.04,"t":"2026-10-14T17:30:00Z","v":22849,"vw":129.229173},{"c":129.25,"h":129.5,"l":129.15,"n":630,"o":129.33,"t":"2026-10-14T17:45:00Z","v":19887,"vw":129.343233},{"c":129.19,"h":129.26,"l":128.88,"n":617,"o":129.17,"t":"2026-10-14T18:00:00Z","v":16153,"vw":129.046525},{"c":129.56,"h":129.56,"l":129.06,"n":757,"o":129.19,"t":"2026-10-14T18:15:00Z","v":28462,"vw":129.28131},{"c":129.385,"h":129.61,"l":129.36,"n":640,"o":129.47,"t":"2026-10-14T18:30:00Z","v":23922,"vw":129.502976},{"c":129.58,"h":129.59,"l":129.27,"n":829,"o":129.3,"t":"2026-10-14T18:45:00Z","v":24134,"vw":129.419065},{"c":129.7373,"h":129.75,"l":129.51,"n":752,"o":129.56,"t":"2026-10-14T19:00:00Z","v":26598,"vw":129.63754},{"c":129.37,"h":129.745,"l":129.34,"n":1056,"o":129.745,"t":"2026-10-14T19:15:00Z","v":33740,"vw":129.550166},{"c":129.665,"h":129.7,"l":129.3346,"n":1370,"o":129.3346,"t":"2026-10-14T19:30:00Z","v":53854,"vw":129.531011},{"c":130.42,"h":130.42,"l":129.64,"n":3210,"o":129.64,"t":"2026-10-14T19:45:00Z","v":149947,"vw":130.152649},{"c":130.41,"h":130.41,"l":130.41,"n":43,"o":130.41,"t":"2026-10-14T20:00:00Z","v":179458,"vw":130.41},{"c":131,"h":131,"l":131,"n":2,"o":131,"t":"2026-10-14T22:00:00Z","v":200,"vw":131},{"c":130.96,"h":131.21,"l":130.96,"n":4,"o":131.21,"t":"2026-10-15T08:00:00Z","v":544,"vw":131.068889},{"c":131.9,"h":131.9,"l":131.9,"n":4,"o":131.9,"t":"2026-10-15T09:30:00Z","v":200,"vw":131.9},{"c":131.95,"h":131.95,"l":131.95,"n":14,"o":131.95,"t":"2026-10-15T10:00:00Z","v":559,"vw":131.95},{"c":131.94,"h":131.94,"l":131.94,"n":10,"o":131.94,"t":"2026-10-15T10:15:00Z","v":360,"vw":131.94},{"c":132.98,"h":132.98,"l":131.55,"n":8,"o":131.55,"t":"2026-10-15T12:30:00Z","v":549,"vw":132.127754},{"c":133.15,"h":133.98,"l":133.15,"n":18,"o":133.2,"t":"2026-10-15T13:00:00Z","v":705,"vw":133.443333},{"c":133.315,"h":134.5,"l":132.86,"n":1020,"o":133.99,"t":"2026-10-15T13:30:00Z","v":69686,"vw":133.859318},{"c":134.45,"h":134.78,"l":132.81,"n":740,"o":133.06,"t":"2026-10-15T13:45:00Z","v":29388,"vw":134.059861},{"c":134.805,"h":135.4,"l":134.405,"n":1005,"o":134.415,"t":"2026-10-15T14:00:00Z","v":33677,"vw":134.939833},{"c":134.4971,"h":135.22,"l":134.4971,"n":711,"o":135.01,"t":"2026-10-15T14:15:00Z","v":26795,"vw":134.908742},{"c":134.38,"h":135.19,"l":134.195,"n":817,"o":134.67,"t":"2026-10-15T14:30:00Z","v":24622,"vw":134.86341},{"c":133.78,"h":134.315,"l":133.78,"n":572,"o":134.2,"t":"2026-10-15T14:45:00Z","v":14434,"vw":134.079021},{"c":133.93,"h":134.24,"l":133.66,"n":564,"o":133.78,"t":"2026-10-15T15:00:00Z","v":21258,"vw":134.066129},{"c":133.79,"h":134.2066,"l":133.77,"n":756,"o":133.93,"t":"2026-10-15T15:15:00Z","v":27177,"vw":133.996307},{"c":133.63,"h":134,"l":133.5,"n":575,"o":133.82,"t":"2026-10-15T15:30:00Z","v":17192,"vw":133.725016},{"c":134.01,"h":134.07,"l":133.6601,"n":423,"o":133.74,"t":"2026-10-15T15:45:00Z","v":14075,"vw":133.82022},{"c":133.58,"h":134.01,"l":133.2301,"n":619,"o":134.01,"t":"2026-10-15T16:00:00Z","v":14987,"vw":133.633074},{"c":134.105,"h":134.11,"l":133.55,"n":594,"o":133.61,"t":"2026-10-15T16:15:00Z","v":15958,"vw":133.823888},{"c":133.83,"h":134.07,"l":133.8,"n":491,"o":134.02,"t":"2026-10-15T16:30:00Z","v":13854,"vw":133.921204},{"c":134.045,"h":134.05,"l":133.83,"n":509,"o":133.88,"t":"2026-10-15T16:45:00Z","v":16382,"vw":133.93827},{"c":133.925,"h":133.99,"l":133.77,"n":174,"o":133.77,"t":"2026-10-15T18:00:00Z","v":10615,"vw":133.885902},{"c":133.91,"h":134.06,"l":133.74,"n":1195,"o":133.99,"t":"2026-10-15T18:15:00Z","v":60140,"vw":133.962448},{"c":133.95,"h":134.23,"l":133.7,"n":1249,"o":133.93,"t":"2026-10-15T18:30:00Z","v":95898,"vw":133.812597},{"c":134.09,"h":134.13,"l":133.91,"n":851,"o":133.985,"t":"2026-10-15T18:45:00Z","v":25101,"vw":134.024521},{"c":134.22,"h":134.44,"l":134.09,"n":1053,"o":134.09,"t":"2026-10-15T19:00:00Z","v":37796,"vw":134.294251},{"c":133.935,"h":134.32,"l":133.9,"n":1055,"o":134.26,"t":"2026-10-15T19:15:00Z","v":31201,"vw":134.046782},{"c":133.975,"h":134.26,"l":133.9,"n":1548,"o":133.935,"t":"2026-10-15T19:30:00Z","v":59206,"vw":134.049063},{"c":133.97,"h":134,"l":133.24,"n":4082,"o":133.99,"t":"2026-10-15T19:45:00Z","v":164063,"vw":133.67318},{"c":134.4,"h":134.4,"l":133.94,"n":67,"o":133.94,"t":"2026-10-15T20:00:00Z","v":209515,"vw":133.940889},{"c":134.03,"h":134.07,"l":134.03,"n":3,"o":134.07,"t":"2026-10-15T20:15:00Z","v":300,"vw":134.05}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8763797821405039,"strike":160.58621738090008,"iv":2.6200419396338814,"gamma":0.010878205335829292,"theta":-1.7100294372342597,"vega":0.012071284131142956,"rho":0.0003338396575287124,"breakevenPct":20.46750515783077},{"delta":0.15,"premium":1.0396677281759668,"strike":153.58670912703866,"iv":2.2620197679339045,"gamma":0.02280226950633931,"theta":-1.756816440241753,"vega":0.015773944716097298,"rho":0.0005078344839108124,"breakevenPct":15.36699011804419},{"delta":0.2,"premium":0.9247214281430949,"strike":148.9888571257238,"iv":1.7897356831476205,"gamma":0.054719766405276996,"theta":-1.4387020979839975,"vega":0.01823525893746608,"rho":0.0006881460187522146,"breakevenPct":11.850763675197253},{"delta":0.25,"premium":0.809775128110223,"strike":144.39100512440893,"iv":1.3174515983613366,"gamma":0.08663726330421466,"theta":-1.1205877557262425,"vega":0.020696573158834858,"rho":0.0008684575535936165,"breakevenPct":8.334537232350318},{"delta":0.3,"premium":0.694828828077351,"strike":139.79315312309404,"iv":0.8451675135750525,"gamma":0.11855476020315234,"theta":-0.8024734134684872,"vega":0.02315788738020364,"rho":0.0010487690884350186,"breakevenPct":4.81831078950338},{"delta":0.35,"premium":0.5798825280444792,"strike":135.19530112177915,"iv":0.37288342878876835,"gamma":0.15047225710209,"theta":-0.48435907121073196,"vega":0.025619201601572418,"rho":0.0012290806232764205,"breakevenPct":1.3020843466564447},{"delta":0.4,"premium":0.949969872496481,"strike":134.50984330392617,"iv":0.3767300535799051,"gamma":0.1426299189866609,"theta":-0.4756456173656853,"vega":0.024868548980062022,"rho":0.0013998189642853989,"breakevenPct":1.06678592585439},{"delta":0.45,"premium":1.3415737462199224,"strike":133.9979428153988,"iv":0.40169826543235626,"gamma":0.13302379878386167,"theta":-0.480657465564813,"vega":0.023975410616831373,"rho":0.0015701326297947317,"breakevenPct":0.9770324267840838},{"delta":0.5,"premium":1.7331776199433637,"strike":133.48604232687143,"iv":0.42666647728480744,"gamma":0.12341767858106249,"theta":-0.4856693137639406,"vega":0.023082272253600725,"rho":0.0017404462953040643,"breakevenPct":0.8872789277137778},{"delta":0.55,"premium":2.1247814936668057,"strike":132.97414183834405,"iv":0.4516346891372586,"gamma":0.11381155837826329,"theta":-0.49068116196306827,"vega":0.022189133890370073,"rho":0.0019107599608133973,"breakevenPct":0.7975254286434716},{"delta":0.6,"premium":2.5163853673902468,"strike":132.46224134981668,"iv":0.4766029009897098,"gamma":0.10420543817546411,"theta":-0.49569301016219597,"vega":0.021295995527139424,"rho":0.00208107362632273,"breakevenPct":0.7077719295731656},{"delta":0.65,"premium":2.9079892411136887,"strike":131.9503408612893,"iv":0.5015711128421609,"gamma":0.09459931797266491,"theta":-0.5007048583613236,"vega":0.020402857163908775,"rho":0.002251387291832063,"breakevenPct":0.6180184305028594},{"delta":0.7,"premium":3.299593114837129,"strike":131.43844037276193,"iv":0.5265393246946122,"gamma":0.08499319776986573,"theta":-0.5057167065604513,"vega":0.019509718800678127,"rho":0.002421700957341395,"breakevenPct":0.5282649314325535},{"delta":0.75,"premium":3.691196988560571,"strike":130.92653988423456,"iv":0.5515075365470634,"gamma":0.07538707756706654,"theta":-0.510728554759579,"vega":0.018616580437447478,"rho":0.0025920146228507286,"breakevenPct":0.43851143236224743},{"delta":0.8,"premium":4.082800862284013,"strike":130.41463939570718,"iv":0.5764757483995145,"gamma":0.06578095736426734,"theta":-0.5157404029587066,"vega":0.017723442074216826,"rho":0.002762328288360061,"breakevenPct":0.34875793329194127},{"delta":0.85,"premium":4.795833333333332,"strike":129.58333333333334,"iv":0.6135999999999999,"gamma":0.05458333333333335,"theta":-0.49988333333333346,"vega":0.016141666666666672,"rho":0.0029235972857122186,"breakevenPct":0.2605138153149827},{"delta":0.9,"premium":6.879166666666666,"strike":127.39035087719299,"iv":0.7025473684210526,"gamma":0.03660087719298245,"theta":-0.3950587719298246,"vega":0.011624122807017544,"rho":0.00304630743460484,"breakevenPct":0.17870442726229474}],"put":[{"delta":0.1,"premium":0.4731310144166795,"strike":121.71858293287002,"iv":1.5425290984498927,"gamma":0.038989395809484795,"theta":-0.8796301330567771,"vega":0.012254856027248903,"rho":-0.0003658407191244851,"breakevenPct":9.538572022343262},{"delta":0.15,"premium":0.3166151545363908,"strike":130.42273180458625,"iv":0.47642362911266206,"gamma":0.060491146560319044,"theta":-0.3347982851445663,"vega":0.01417519441674975,"rho":-0.0005397721562824692,"breakevenPct":2.927615720323928},{"delta":0.2,"premium":0.48361415752741777,"strike":130.92123629112663,"iv":0.47562602193419745,"gamma":0.0666127816550349,"theta":-0.3661641874376869,"vega":0.015561036889332004,"rho":-0.0007251237791474716,"breakevenPct":2.680278942326947},{"delta":0.25,"premium":0.6506131605184446,"strike":131.419740777667,"iv":0.47482841475573284,"gamma":0.07273441674975074,"theta":-0.39753008973080756,"vega":0.016946879361914257,"rho":-0.0009104754020124741,"breakevenPct":2.4329421643299662},{"delta":0.3,"premium":0.8176121635094715,"strike":131.91824526420737,"iv":0.47403080757726823,"gamma":0.0788560518444666,"theta":-0.4288959920239282,"vega":0.01833272183449651,"rho":-0.0010958270248774768,"breakevenPct":2.185605386332985},{"delta":0.35,"premium":0.9846111665004984,"strike":132.41674975074775,"iv":0.4732332003988036,"gamma":0.08497768693918245,"theta":-0.46026189431704884,"vega":0.019718564307078763,"rho":-0.001281178647742479,"breakevenPct":1.938268608336004},{"delta":0.4,"premium":1.1516101694915253,"strike":132.91525423728814,"iv":0.472435593220339,"gamma":0.09109932203389831,"theta":-0.49162779661016953,"vega":0.021104406779661015,"rho":-0.0014665302706074817,"breakevenPct":1.6909318303390228},{"delta":0.45,"premium":1.3186091724825524,"strike":133.41375872382852,"iv":0.4716379860418744,"gamma":0.09722095712861417,"theta":-0.5229936989032902,"vega":0.022490249252243272,"rho":-0.0016518818934724842,"breakevenPct":1.4435950523420416},{"delta":0.5,"premium":1.4856081754735793,"strike":133.9122632103689,"iv":0.4708403788634098,"gamma":0.10334259222333,"theta":-0.5543596011964108,"vega":0.023876091724825525,"rho":-0.0018372335163374866,"breakevenPct":1.1962582743450607},{"delta":0.55,"premium":1.6526071784646064,"strike":134.41076769690926,"iv":0.4700427716849452,"gamma":0.10946422731804586,"theta":-0.5857255034895315,"vega":0.025261934197407777,"rho":-0.0020225851392024893,"breakevenPct":0.9489214963480794},{"delta":0.6,"premium":1.819606181455633,"strike":134.90927218344964,"iv":0.46924516450648057,"gamma":0.11558586241276171,"theta":-0.6170914057826521,"vega":0.02664777666999003,"rho":-0.0022079367620674918,"breakevenPct":0.7015847183510986},{"delta":0.65,"premium":2.483149466192171,"strike":135.72775800711744,"iv":0.49797743772242,"gamma":0.10555074733096084,"theta":-0.5942573309608541,"vega":0.024905943060498217,"rho":-0.0024052318938961926,"breakevenPct":0.5859818391962454},{"delta":0.7,"premium":3.2571708185053376,"strike":136.61743772241994,"iv":0.5332799288256227,"gamma":0.0919208540925267,"theta":-0.5593640925266904,"vega":0.022468220640569397,"rho":-0.002605184383464983,"breakevenPct":0.4996889473143349},{"delta":0.75,"premium":4.031192170818506,"strike":137.50711743772243,"iv":0.5685824199288256,"gamma":0.07829096085409251,"theta":-0.5244708540925267,"vega":0.02003049822064057,"rho":-0.0028051368730337735,"breakevenPct":0.4133960554324241},{"delta":0.8,"premium":4.805213523131673,"strike":138.39679715302492,"iv":0.6038849110320285,"gamma":0.06466106761565835,"theta":-0.489577615658363,"vega":0.01759277580071174,"rho":-0.003005089362602564,"breakevenPct":0.3271031635505134},{"delta":0.85,"premium":5.57923487544484,"strike":139.2864768683274,"iv":0.6391874021352313,"gamma":0.051031174377224195,"theta":-0.4546843772241993,"vega":0.015155053380782919,"rho":-0.003205041852171354,"breakevenPct":0.24081027166860286},{"delta":0.9,"premium":7.07091561938959,"strike":140.8886894075404,"iv":0.7125387791741473,"gamma":0.035994254937163364,"theta":-0.411343447037702,"vega":0.012222441651705563,"rho":-0.0034235314085029945,"breakevenPct":0.15834232026351028}]},"raw":{"call":[{"delta":0.1,"premium":0.8763797821405039,"strike":160.58621738090008,"iv":2.6200419396338814,"gamma":0.010878205335829292,"theta":-1.7100294372342597,"vega":0.012071284131142956,"rho":0.0003338396575287124,"breakevenPct":20.46750515783077},{"delta":0.15,"premium":1.0396677281759668,"strike":153.58670912703866,"iv":2.2620197679339045,"gamma":0.02280226950633931,"theta":-1.756816440241753,"vega":0.015773944716097298,"rho":0.0005078344839108124,"breakevenPct":15.36699011804419},{"delta":0.2,"premium":0.9247214281430949,"strike":148.9888571257238,"iv":1.7897356831476205,"gamma":0.054719766405276996,"theta":-1.4387020979839975,"vega":0.01823525893746608,"rho":0.0006881460187522146,"breakevenPct":11.850763675197253},{"delta":0.25,"premium":0.809775128110223,"strike":144.39100512440893,"iv":1.3174515983613366,"gamma":0.08663726330421466,"theta":-1.1205877557262425,"vega":0.020696573158834858,"rho":0.0008684575535936165,"breakevenPct":8.334537232350318},{"delta":0.3,"premium":0.694828828077351,"strike":139.79315312309404,"iv":0.8451675135750525,"gamma":0.11855476020315234,"theta":-0.8024734134684872,"vega":0.02315788738020364,"rho":0.0010487690884350186,"breakevenPct":4.81831078950338},{"delta":0.35,"premium":0.5798825280444792,"strike":135.19530112177915,"iv":0.37288342878876835,"gamma":0.15047225710209,"theta":-0.48435907121073196,"vega":0.025619201601572418,"rho":0.0012290806232764205,"breakevenPct":1.3020843466564447},{"delta":0.4,"premium":0.949969872496481,"strike":134.50984330392617,"iv":0.3767300535799051,"gamma":0.1426299189866609,"theta":-0.4756456173656853,"vega":0.024868548980062022,"rho":0.0013998189642853989,"breakevenPct":1.06678592585439},{"delta":0.45,"premium":1.3415737462199224,"strike":133.9979428153988,"iv":0.40169826543235626,"gamma":0.13302379878386167,"theta":-0.480657465564813,"vega":0.023975410616831373,"rho":0.0015701326297947317,"breakevenPct":0.9770324267840838},{"delta":0.5,"premium":1.7331776199433637,"strike":133.48604232687143,"iv":0.42666647728480744,"gamma":0.12341767858106249,"theta":-0.4856693137639406,"vega":0.023082272253600725,"rho":0.0017404462953040643,"breakevenPct":0.8872789277137778},{"delta":0.55,"premium":2.1247814936668057,"strike":132.97414183834405,"iv":0.4516346891372586,"gamma":0.11381155837826329,"theta":-0.49068116196306827,"vega":0.022189133890370073,"rho":0.0019107599608133973,"breakevenPct":0.7975254286434716},{"delta":0.6,"premium":2.5163853673902468,"strike":132.46224134981668,"iv":0.4766029009897098,"gamma":0.10420543817546411,"theta":-0.49569301016219597,"vega":0.021295995527139424,"rho":0.00208107362632273,"breakevenPct":0.7077719295731656},{"delta":0.65,"premium":2.9079892411136887,"strike":131.9503408612893,"iv":0.5015711128421609,"gamma":0.09459931797266491,"theta":-0.5007048583613236,"vega":0.020402857163908775,"rho":0.002251387291832063,"breakevenPct":0.6180184305028594},{"delta":0.7,"premium":3.299593114837129,"strike":131.43844037276193,"iv":0.5265393246946122,"gamma":0.08499319776986573,"theta":-0.5057167065604513,"vega":0.019509718800678127,"rho":0.002421700957341395,"breakevenPct":0.5282649314325535},{"delta":0.75,"premium":3.691196988560571,"strike":130.92653988423456,"iv":0.5515075365470634,"gamma":0.07538707756706654,"theta":-0.510728554759579,"vega":0.018616580437447478,"rho":0.0025920146228507286,"breakevenPct":0.43851143236224743},{"delta":0.8,"premium":4.082800862284013,"strike":130.41463939570718,"iv":0.5764757483995145,"gamma":0.06578095736426734,"theta":-0.5157404029587066,"vega":0.017723442074216826,"rho":0.002762328288360061,"breakevenPct":0.34875793329194127},{"delta":0.85,"premium":4.795833333333332,"strike":129.58333333333334,"iv":0.6135999999999999,"gamma":0.05458333333333335,"theta":-0.49988333333333346,"vega":0.016141666666666672,"rho":0.0029235972857122186,"breakevenPct":0.2605138153149827},{"delta":0.9,"premium":6.879166666666666,"strike":127.39035087719299,"iv":0.7025473684210526,"gamma":0.03660087719298245,"theta":-0.3950587719298246,"vega":0.011624122807017544,"rho":0.00304630743460484,"breakevenPct":0.17870442726229474}],"put":[{"delta":0.1,"premium":0.4731310144166795,"strike":121.71858293287002,"iv":1.5425290984498927,"gamma":0.038989395809484795,"theta":-0.8796301330567771,"vega":0.012254856027248903,"rho":-0.0003658407191244851,"breakevenPct":9.538572022343262},{"delta":0.15,"premium":0.3166151545363908,"strike":130.42273180458625,"iv":0.47642362911266206,"gamma":0.060491146560319044,"theta":-0.3347982851445663,"vega":0.01417519441674975,"rho":-0.0005397721562824692,"breakevenPct":2.927615720323928},{"delta":0.2,"premium":0.48361415752741777,"strike":130.92123629112663,"iv":0.47562602193419745,"gamma":0.0666127816550349,"theta":-0.3661641874376869,"vega":0.015561036889332004,"rho":-0.0007251237791474716,"breakevenPct":2.680278942326947},{"delta":0.25,"premium":0.6506131605184446,"strike":131.419740777667,"iv":0.47482841475573284,"gamma":0.07273441674975074,"theta":-0.39753008973080756,"vega":0.016946879361914257,"rho":-0.0009104754020124741,"breakevenPct":2.4329421643299662},{"delta":0.3,"premium":0.8176121635094715,"strike":131.91824526420737,"iv":0.47403080757726823,"gamma":0.0788560518444666,"theta":-0.4288959920239282,"vega":0.01833272183449651,"rho":-0.0010958270248774768,"breakevenPct":2.185605386332985},{"delta":0.35,"premium":0.9846111665004984,"strike":132.41674975074775,"iv":0.4732332003988036,"gamma":0.08497768693918245,"theta":-0.46026189431704884,"vega":0.019718564307078763,"rho":-0.001281178647742479,"breakevenPct":1.938268608336004},{"delta":0.4,"premium":1.1516101694915253,"strike":132.91525423728814,"iv":0.472435593220339,"gamma":0.09109932203389831,"theta":-0.49162779661016953,"vega":0.021104406779661015,"rho":-0.0014665302706074817,"breakevenPct":1.6909318303390228},{"delta":0.45,"premium":1.3186091724825524,"strike":133.41375872382852,"iv":0.4716379860418744,"gamma":0.09722095712861417,"theta":-0.5229936989032902,"vega":0.022490249252243272,"rho":-0.0016518818934724842,"breakevenPct":1.4435950523420416},{"delta":0.5,"premium":1.4856081754735793,"strike":133.9122632103689,"iv":0.4708403788634098,"gamma":0.10334259222333,"theta":-0.5543596011964108,"vega":0.023876091724825525,"rho":-0.0018372335163374866,"breakevenPct":1.1962582743450607},{"delta":0.55,"premium":1.6526071784646064,"strike":134.41076769690926,"iv":0.4700427716849452,"gamma":0.10946422731804586,"theta":-0.5857255034895315,"vega":0.025261934197407777,"rho":-0.0020225851392024893,"breakevenPct":0.9489214963480794},{"delta":0.6,"premium":1.819606181455633,"strike":134.90927218344964,"iv":0.46924516450648057,"gamma":0.11558586241276171,"theta":-0.6170914057826521,"vega":0.02664777666999003,"rho":-0.0022079367620674918,"breakevenPct":0.7015847183510986},{"delta":0.65,"premium":2.483149466192171,"strike":135.72775800711744,"iv":0.49797743772242,"gamma":0.10555074733096084,"theta":-0.5942573309608541,"vega":0.024905943060498217,"rho":-0.0024052318938961926,"breakevenPct":0.5859818391962454},{"delta":0.7,"premium":3.2571708185053376,"strike":136.61743772241994,"iv":0.5332799288256227,"gamma":0.0919208540925267,"theta":-0.5593640925266904,"vega":0.022468220640569397,"rho":-0.002605184383464983,"breakevenPct":0.4996889473143349},{"delta":0.75,"premium":4.031192170818506,"strike":137.50711743772243,"iv":0.5685824199288256,"gamma":0.07829096085409251,"theta":-0.5244708540925267,"vega":0.02003049822064057,"rho":-0.0028051368730337735,"breakevenPct":0.4133960554324241},{"delta":0.8,"premium":4.805213523131673,"strike":138.39679715302492,"iv":0.6038849110320285,"gamma":0.06466106761565835,"theta":-0.489577615658363,"vega":0.01759277580071174,"rho":-0.003005089362602564,"breakevenPct":0.3271031635505134},{"delta":0.85,"premium":5.57923487544484,"strike":139.2864768683274,"iv":0.6391874021352313,"gamma":0.051031174377224195,"theta":-0.4546843772241993,"vega":0.015155053380782919,"rho":-0.003205041852171354,"breakevenPct":0.24081027166860286},{"delta":0.9,"premium":7.07091561938959,"strike":140.8886894075404,"iv":0.7125387791741473,"gamma":0.035994254937163364,"theta":-0.411343447037702,"vega":0.012222441651705563,"rho":-0.0034235314085029945,"breakevenPct":0.15834232026351028}]}},"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"}}