{"symbol":"WPM","url":"https://intraalpha.com/companies/WPM","capturedAt":"2026-10-15T20:35:19.769Z","state":"ready","quote":{"symbol":"WPM","last_price":133.8191,"prev_close":129.58,"regular_close":133.16,"change":4.2391,"change_pct":3.2714,"regular_change":3.58,"regular_change_pct":2.7628,"extended_change":0.6591,"extended_change_pct":0.495,"bid":130,"ask":135,"bid_size":200,"ask_size":100,"volume":1334140,"vwap":132.036288,"open":131.77,"high":133.4,"low":129.4133,"close":133.16,"trade_count":23861,"last_trade_at":"2026-10-15T20:16:48.764140128Z","last_quote_at":"2026-10-15T20:30:13.845743296Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:15.998430842-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"WPM","fetched_at":"2026-10-15T20:35:18.010496+00:00","name":"Wheaton Precious Metals Corp","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Wheaton Precious Metals Corp. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":61779378000,"ebitda":2667893000,"pe_ratio":30.16,"peg_ratio":0.431,"book_value":21.34,"dividend_per_share":0.72,"dividend_yield":0.0052,"eps":4.51,"revenue_ttm":3171641000,"gross_profit_ttm":2738297000,"profit_margin":0.647,"operating_margin_ttm":0.723,"return_on_assets_ttm":0.144,"return_on_equity_ttm":0.235,"quarterly_earnings_growth":0.857,"quarterly_revenue_growth":0.847,"analyst_target_price":178.31,"analyst_number":5,"beta":1.243,"fifty_two_week_high":165.03,"fifty_two_week_low":92.01,"fifty_day_ma":143.42,"two_hundred_day_ma":133.63,"shares_outstanding":454160000,"forward_pe":26.11,"price_to_sales":19.48,"price_to_book":6.82,"ev_to_revenue":21.46,"ev_to_ebitda":24.46},"bars":[{"c":133.86,"h":133.86,"l":133.1,"n":36,"o":133.1,"t":"2026-10-08T08:00:00Z","v":1625,"vw":133.19193},{"c":133.25,"h":133.27,"l":133.25,"n":7,"o":133.27,"t":"2026-10-08T10:25:00Z","v":647,"vw":133.253624},{"c":133,"h":133,"l":133,"n":7,"o":133,"t":"2026-10-08T10:30:00Z","v":217,"vw":133},{"c":132.95,"h":132.95,"l":132.95,"n":6,"o":132.95,"t":"2026-10-08T11:00:00Z","v":239,"vw":132.95},{"c":132.76,"h":132.76,"l":132.76,"n":3,"o":132.76,"t":"2026-10-08T11:05:00Z","v":150,"vw":132.76},{"c":132.2724,"h":132.2724,"l":132.2724,"n":1,"o":132.2724,"t":"2026-10-08T11:35:00Z","v":200,"vw":132.2724},{"c":133.55,"h":133.55,"l":133.55,"n":1,"o":133.55,"t":"2026-10-08T12:25:00Z","v":170,"vw":133.55},{"c":133.25,"h":133.25,"l":133.25,"n":1,"o":133.25,"t":"2026-10-08T13:15:00Z","v":100,"vw":133.25},{"c":132.51,"h":132.72,"l":132.51,"n":46,"o":132.72,"t":"2026-10-08T13:25:00Z","v":557,"vw":132.618551},{"c":133.51,"h":134.035,"l":132.9,"n":384,"o":132.9,"t":"2026-10-08T13:30:00Z","v":40147,"vw":133.213428},{"c":133.55,"h":133.76,"l":133.35,"n":241,"o":133.37,"t":"2026-10-08T13:35:00Z","v":9089,"vw":133.591491},{"c":133.83,"h":133.92,"l":133.28,"n":312,"o":133.34,"t":"2026-10-08T13:40:00Z","v":11119,"vw":133.696979},{"c":134.29,"h":134.41,"l":133.505,"n":387,"o":133.8,"t":"2026-10-08T13:45:00Z","v":15912,"vw":134.005918},{"c":134.615,"h":134.865,"l":134.17,"n":352,"o":134.3525,"t":"2026-10-08T13:50:00Z","v":21740,"vw":134.542338},{"c":134.44,"h":134.82,"l":134.44,"n":339,"o":134.645,"t":"2026-10-08T13:55:00Z","v":13072,"vw":134.691732},{"c":133.95,"h":134.36,"l":133.95,"n":383,"o":134.36,"t":"2026-10-08T14:00:00Z","v":19137,"vw":134.109282},{"c":134,"h":134.39,"l":133.7,"n":378,"o":133.95,"t":"2026-10-08T14:05:00Z","v":25323,"vw":133.985623},{"c":133.895,"h":133.99,"l":133.76,"n":125,"o":133.89,"t":"2026-10-08T14:10:00Z","v":4517,"vw":133.872409},{"c":134.23,"h":134.23,"l":133.85,"n":181,"o":133.9,"t":"2026-10-08T14:15:00Z","v":8877,"vw":134.078099},{"c":134.46,"h":134.6825,"l":134.22,"n":198,"o":134.3,"t":"2026-10-08T14:20:00Z","v":7316,"vw":134.479187},{"c":134.67,"h":134.69,"l":134.36,"n":80,"o":134.37,"t":"2026-10-08T14:25:00Z","v":4018,"vw":134.630872},{"c":134.68,"h":134.8,"l":134.47,"n":280,"o":134.6868,"t":"2026-10-08T14:30:00Z","v":9624,"vw":134.643489},{"c":134.3,"h":134.56,"l":134.2,"n":513,"o":134.56,"t":"2026-10-08T14:35:00Z","v":27762,"vw":134.388758},{"c":134.26,"h":134.28,"l":134.09,"n":174,"o":134.26,"t":"2026-10-08T14:40:00Z","v":6371,"vw":134.191958},{"c":134.005,"h":134.165,"l":133.94,"n":220,"o":134.165,"t":"2026-10-08T14:45:00Z","v":9260,"vw":134.045048},{"c":134.13,"h":134.2,"l":133.93,"n":237,"o":133.975,"t":"2026-10-08T14:50:00Z","v":12636,"vw":134.046173},{"c":134.04,"h":134.33,"l":133.92,"n":242,"o":134.14,"t":"2026-10-08T14:55:00Z","v":8641,"vw":134.129629},{"c":133.655,"h":133.95,"l":133.615,"n":200,"o":133.95,"t":"2026-10-08T15:00:00Z","v":8268,"vw":133.802024},{"c":133.495,"h":133.655,"l":133.3701,"n":230,"o":133.655,"t":"2026-10-08T15:05:00Z","v":8894,"vw":133.53769},{"c":133.34,"h":133.62,"l":133.31,"n":373,"o":133.42,"t":"2026-10-08T15:10:00Z","v":14957,"vw":133.519442},{"c":133.33,"h":133.5,"l":133.22,"n":182,"o":133.3,"t":"2026-10-08T15:15:00Z","v":4488,"vw":133.385047},{"c":133.52,"h":133.56,"l":133.29,"n":221,"o":133.35,"t":"2026-10-08T15:20:00Z","v":6546,"vw":133.473751},{"c":133.68,"h":133.8,"l":133.6,"n":220,"o":133.6,"t":"2026-10-08T15:25:00Z","v":5410,"vw":133.701273},{"c":133.46,"h":133.67,"l":133.46,"n":167,"o":133.67,"t":"2026-10-08T15:30:00Z","v":5652,"vw":133.574198},{"c":133.37,"h":133.5,"l":133.37,"n":106,"o":133.5,"t":"2026-10-08T15:35:00Z","v":3649,"vw":133.410377},{"c":133.41,"h":133.49,"l":133.2301,"n":167,"o":133.4,"t":"2026-10-08T15:40:00Z","v":7209,"vw":133.397586},{"c":133.59,"h":133.59,"l":133.34,"n":202,"o":133.43,"t":"2026-10-08T15:45:00Z","v":5747,"vw":133.490259},{"c":133.485,"h":133.72,"l":133.485,"n":165,"o":133.65,"t":"2026-10-08T15:50:00Z","v":6751,"vw":133.614554},{"c":133.37,"h":133.435,"l":133.37,"n":113,"o":133.42,"t":"2026-10-08T15:55:00Z","v":2681,"vw":133.390714},{"c":133.34,"h":133.45,"l":133.31,"n":123,"o":133.45,"t":"2026-10-08T16:00:00Z","v":4133,"vw":133.370123},{"c":133.6425,"h":133.6425,"l":133.29,"n":128,"o":133.37,"t":"2026-10-08T16:05:00Z","v":5043,"vw":133.422586},{"c":133.545,"h":133.735,"l":133.51,"n":188,"o":133.65,"t":"2026-10-08T16:10:00Z","v":6998,"vw":133.638599},{"c":133.845,"h":134.77,"l":133.47,"n":798,"o":133.565,"t":"2026-10-08T16:15:00Z","v":50417,"vw":134.026426},{"c":133.84,"h":133.845,"l":133.78,"n":96,"o":133.8375,"t":"2026-10-08T16:20:00Z","v":1286,"vw":133.830096},{"c":133.525,"h":133.775,"l":133.525,"n":142,"o":133.75,"t":"2026-10-08T16:25:00Z","v":4596,"vw":133.708974},{"c":133.49,"h":133.585,"l":133.44,"n":218,"o":133.49,"t":"2026-10-08T16:30:00Z","v":15094,"vw":133.506357},{"c":133.48,"h":133.545,"l":133.26,"n":284,"o":133.43,"t":"2026-10-08T16:35:00Z","v":17140,"vw":133.411213},{"c":133.71,"h":133.88,"l":133.45,"n":244,"o":133.45,"t":"2026-10-08T16:40:00Z","v":10109,"vw":133.70654},{"c":133.5721,"h":133.76,"l":133.47,"n":320,"o":133.64,"t":"2026-10-08T16:45:00Z","v":18605,"vw":133.638459},{"c":133.68,"h":133.89,"l":133.5722,"n":234,"o":133.78,"t":"2026-10-08T16:50:00Z","v":13443,"vw":133.744908},{"c":134.03,"h":134.505,"l":133.97,"n":359,"o":133.97,"t":"2026-10-08T16:55:00Z","v":13478,"vw":134.166351},{"c":134.11,"h":134.26,"l":133.93,"n":273,"o":134,"t":"2026-10-08T17:00:00Z","v":11849,"vw":134.122867},{"c":134.195,"h":134.6,"l":134.185,"n":231,"o":134.335,"t":"2026-10-08T17:05:00Z","v":9705,"vw":134.413932},{"c":134.36,"h":134.505,"l":134.26,"n":150,"o":134.26,"t":"2026-10-08T17:10:00Z","v":7541,"vw":134.432345},{"c":134.89,"h":135.1,"l":134.42,"n":336,"o":134.49,"t":"2026-10-08T17:15:00Z","v":11345,"vw":134.825963},{"c":134.705,"h":134.925,"l":134.63,"n":264,"o":134.77,"t":"2026-10-08T17:20:00Z","v":11223,"vw":134.82756},{"c":134.61,"h":134.775,"l":134.61,"n":198,"o":134.715,"t":"2026-10-08T17:25:00Z","v":5928,"vw":134.67042},{"c":134.49,"h":134.86,"l":134.49,"n":286,"o":134.6,"t":"2026-10-08T17:30:00Z","v":7858,"vw":134.633072},{"c":134.055,"h":134.47,"l":133.97,"n":181,"o":134.47,"t":"2026-10-08T17:35:00Z","v":4090,"vw":134.21928},{"c":134.14,"h":134.152,"l":133.84,"n":179,"o":134.03,"t":"2026-10-08T17:40:00Z","v":5718,"vw":134.050664},{"c":134.47,"h":134.66,"l":134.22,"n":636,"o":134.24,"t":"2026-10-08T17:45:00Z","v":37260,"vw":134.541664},{"c":134.43,"h":134.5075,"l":134.37,"n":120,"o":134.485,"t":"2026-10-08T17:50:00Z","v":3414,"vw":134.457263},{"c":134.6,"h":134.71,"l":134.5342,"n":145,"o":134.5342,"t":"2026-10-08T17:55:00Z","v":3034,"vw":134.617402},{"c":134.47,"h":134.615,"l":134.42,"n":190,"o":134.55,"t":"2026-10-08T18:00:00Z","v":7187,"vw":134.51354},{"c":134.42,"h":134.46,"l":134.2535,"n":194,"o":134.2535,"t":"2026-10-08T18:05:00Z","v":8331,"vw":134.364075},{"c":134.28,"h":134.39,"l":134.2118,"n":185,"o":134.31,"t":"2026-10-08T18:10:00Z","v":8458,"vw":134.318251},{"c":134.235,"h":134.25,"l":134.235,"n":108,"o":134.25,"t":"2026-10-08T18:15:00Z","v":1779,"vw":134.238453},{"c":134.4801,"h":134.4801,"l":134.08,"n":209,"o":134.2537,"t":"2026-10-08T18:20:00Z","v":5250,"vw":134.265889},{"c":134.585,"h":134.77,"l":134.49,"n":161,"o":134.49,"t":"2026-10-08T18:25:00Z","v":5422,"vw":134.60683},{"c":134.495,"h":134.648,"l":134.45,"n":192,"o":134.64,"t":"2026-10-08T18:30:00Z","v":7854,"vw":134.528496},{"c":134.32,"h":134.545,"l":134.32,"n":314,"o":134.53,"t":"2026-10-08T18:35:00Z","v":15233,"vw":134.479172},{"c":134.83,"h":134.84,"l":134.33,"n":236,"o":134.37,"t":"2026-10-08T18:40:00Z","v":14019,"vw":134.692945},{"c":134.84,"h":134.97,"l":134.805,"n":486,"o":134.805,"t":"2026-10-08T18:45:00Z","v":40693,"vw":134.886947},{"c":134.94,"h":134.94,"l":134.78,"n":194,"o":134.8,"t":"2026-10-08T18:50:00Z","v":7800,"vw":134.835989},{"c":134.97,"h":135.125,"l":134.93,"n":292,"o":134.97,"t":"2026-10-08T18:55:00Z","v":14928,"vw":135.033896},{"c":135.05,"h":135.05,"l":134.955,"n":189,"o":134.955,"t":"2026-10-08T19:00:00Z","v":5062,"vw":135.010229},{"c":135.095,"h":135.1685,"l":135.07,"n":184,"o":135.07,"t":"2026-10-08T19:05:00Z","v":5606,"vw":135.109506},{"c":135.07,"h":135.095,"l":134.91,"n":271,"o":135.095,"t":"2026-10-08T19:10:00Z","v":12796,"vw":135.064538},{"c":134.87,"h":135.045,"l":134.7,"n":317,"o":135.045,"t":"2026-10-08T19:15:00Z","v":12785,"vw":134.812176},{"c":135.115,"h":135.115,"l":134.78,"n":243,"o":134.87,"t":"2026-10-08T19:20:00Z","v":5841,"vw":134.939775},{"c":134.97,"h":135.2,"l":134.97,"n":433,"o":135.115,"t":"2026-10-08T19:25:00Z","v":34293,"vw":135.13625},{"c":134.95,"h":135.08,"l":134.925,"n":268,"o":134.925,"t":"2026-10-08T19:30:00Z","v":7454,"vw":135.020137},{"c":135.06,"h":135.06,"l":134.91,"n":324,"o":135.005,"t":"2026-10-08T19:35:00Z","v":14082,"vw":135.005637},{"c":135,"h":135.18,"l":134.98,"n":465,"o":135.07,"t":"2026-10-08T19:40:00Z","v":20455,"vw":135.086463},{"c":134.845,"h":134.92,"l":134.765,"n":399,"o":134.92,"t":"2026-10-08T19:45:00Z","v":12582,"vw":134.82957},{"c":135.18,"h":135.215,"l":134.69,"n":991,"o":134.75,"t":"2026-10-08T19:50:00Z","v":45832,"vw":135.141761},{"c":134.9671,"h":135.145,"l":134.95,"n":2048,"o":135.14,"t":"2026-10-08T19:55:00Z","v":78922,"vw":135.031224},{"c":134.96,"h":134.96,"l":134.96,"n":24,"o":134.96,"t":"2026-10-08T20:00:00Z","v":70741,"vw":134.96},{"c":134.99,"h":134.99,"l":134.99,"n":2,"o":134.99,"t":"2026-10-08T21:50:00Z","v":150,"vw":134.99},{"c":135.2306,"h":135.2306,"l":135.2306,"n":2,"o":135.2306,"t":"2026-10-08T22:55:00Z","v":304,"vw":135.2306},{"c":135.75,"h":135.75,"l":135.75,"n":1,"o":135.75,"t":"2026-10-08T23:15:00Z","v":100,"vw":135.75},{"c":135.75,"h":135.75,"l":135.75,"n":1,"o":135.75,"t":"2026-10-08T23:30:00Z","v":375,"vw":135.75},{"c":133.04,"h":133.04,"l":133.04,"n":1,"o":133.04,"t":"2026-10-08T23:50:00Z","v":350,"vw":133.04},{"c":138.28,"h":138.46,"l":137.65,"n":38,"o":138.46,"t":"2026-10-09T08:00:00Z","v":1347,"vw":138.067019},{"c":138.9,"h":138.9,"l":138.9,"n":3,"o":138.9,"t":"2026-10-09T08:45:00Z","v":150,"vw":138.9},{"c":138.06,"h":138.06,"l":137.98,"n":17,"o":137.98,"t":"2026-10-09T09:50:00Z","v":1500,"vw":138.051984},{"c":138.12,"h":138.12,"l":138.12,"n":3,"o":138.12,"t":"2026-10-09T11:40:00Z","v":451,"vw":138.12},{"c":138.15,"h":138.15,"l":138.15,"n":1,"o":138.15,"t":"2026-10-09T11:50:00Z","v":150,"vw":138.15},{"c":138.79,"h":138.79,"l":138.79,"n":2,"o":138.79,"t":"2026-10-09T12:00:00Z","v":401,"vw":138.79},{"c":138.646,"h":138.646,"l":138.646,"n":4,"o":138.646,"t":"2026-10-09T12:30:00Z","v":167,"vw":138.646},{"c":138.64,"h":138.64,"l":138.64,"n":2,"o":138.64,"t":"2026-10-09T12:35:00Z","v":161,"vw":138.64},{"c":138,"h":138.01,"l":138,"n":14,"o":138.01,"t":"2026-10-09T12:45:00Z","v":2962,"vw":138.001091},{"c":137.83,"h":137.83,"l":137.83,"n":3,"o":137.83,"t":"2026-10-09T12:50:00Z","v":197,"vw":137.83},{"c":137.83,"h":137.83,"l":137.83,"n":2,"o":137.83,"t":"2026-10-09T13:10:00Z","v":200,"vw":137.83},{"c":137.195,"h":137.7,"l":136.819,"n":355,"o":137.5,"t":"2026-10-09T13:30:00Z","v":19738,"vw":137.486124},{"c":137.355,"h":137.69,"l":137,"n":333,"o":137.2,"t":"2026-10-09T13:35:00Z","v":19250,"vw":137.179864},{"c":138.16,"h":138.55,"l":137.31,"n":486,"o":137.3879,"t":"2026-10-09T13:40:00Z","v":34023,"vw":137.976063},{"c":139.2,"h":139.2,"l":137.905,"n":582,"o":137.905,"t":"2026-10-09T13:45:00Z","v":31644,"vw":138.874025},{"c":139.14,"h":139.53,"l":138.98,"n":544,"o":139.2,"t":"2026-10-09T13:50:00Z","v":67508,"vw":139.270277},{"c":139.0098,"h":139.65,"l":138.96,"n":203,"o":139.095,"t":"2026-10-09T13:55:00Z","v":8963,"vw":139.35123},{"c":138.3,"h":139.03,"l":138.21,"n":340,"o":139.03,"t":"2026-10-09T14:00:00Z","v":16984,"vw":138.647103},{"c":138.64,"h":138.68,"l":138.21,"n":390,"o":138.21,"t":"2026-10-09T14:05:00Z","v":24523,"vw":138.450952},{"c":138.685,"h":138.79,"l":138.5657,"n":277,"o":138.75,"t":"2026-10-09T14:10:00Z","v":14083,"vw":138.644805},{"c":138.57,"h":138.92,"l":138.57,"n":313,"o":138.91,"t":"2026-10-09T14:15:00Z","v":12380,"vw":138.745004},{"c":137.815,"h":138.585,"l":137.77,"n":249,"o":138.585,"t":"2026-10-09T14:20:00Z","v":9770,"vw":138.153081},{"c":137.785,"h":138.0499,"l":137.785,"n":185,"o":137.795,"t":"2026-10-09T14:25:00Z","v":7604,"vw":137.901303},{"c":137.64,"h":137.75,"l":137.5234,"n":251,"o":137.68,"t":"2026-10-09T14:30:00Z","v":10683,"vw":137.64671},{"c":137.55,"h":137.89,"l":137.4054,"n":197,"o":137.635,"t":"2026-10-09T14:35:00Z","v":11297,"vw":137.588518},{"c":137.57,"h":137.57,"l":137.32,"n":167,"o":137.47,"t":"2026-10-09T14:40:00Z","v":5492,"vw":137.465218},{"c":137.6297,"h":137.68,"l":137.5505,"n":105,"o":137.61,"t":"2026-10-09T14:45:00Z","v":4606,"vw":137.629695},{"c":137.82,"h":137.85,"l":137.55,"n":195,"o":137.66,"t":"2026-10-09T14:50:00Z","v":10011,"vw":137.71304},{"c":137.85,"h":138.06,"l":137.795,"n":212,"o":137.83,"t":"2026-10-09T14:55:00Z","v":10658,"vw":137.887999},{"c":138.4,"h":138.495,"l":137.8,"n":333,"o":137.845,"t":"2026-10-09T15:00:00Z","v":14127,"vw":138.019931},{"c":138.26,"h":138.46,"l":138.155,"n":254,"o":138.355,"t":"2026-10-09T15:05:00Z","v":17804,"vw":138.29731},{"c":138.4,"h":138.46,"l":138.125,"n":219,"o":138.17,"t":"2026-10-09T15:10:00Z","v":7822,"vw":138.336006},{"c":138.6,"h":138.6897,"l":138.36,"n":189,"o":138.46,"t":"2026-10-09T15:15:00Z","v":5651,"vw":138.470351},{"c":138.84,"h":138.86,"l":138.565,"n":109,"o":138.565,"t":"2026-10-09T15:20:00Z","v":3281,"vw":138.7365},{"c":138.67,"h":138.87,"l":138.63,"n":162,"o":138.87,"t":"2026-10-09T15:25:00Z","v":4467,"vw":138.737205},{"c":138.59,"h":138.7,"l":138.45,"n":229,"o":138.6249,"t":"2026-10-09T15:30:00Z","v":8000,"vw":138.59152},{"c":138.4799,"h":138.71,"l":138.26,"n":302,"o":138.61,"t":"2026-10-09T15:35:00Z","v":15237,"vw":138.581074},{"c":138.5,"h":138.63,"l":138.44,"n":160,"o":138.44,"t":"2026-10-09T15:40:00Z","v":7784,"vw":138.528898},{"c":138.55,"h":138.55,"l":138.34,"n":211,"o":138.49,"t":"2026-10-09T15:45:00Z","v":6763,"vw":138.424056},{"c":138.75,"h":138.77,"l":138.57,"n":165,"o":138.625,"t":"2026-10-09T15:50:00Z","v":6163,"vw":138.645818},{"c":138.33,"h":138.77,"l":138.33,"n":123,"o":138.75,"t":"2026-10-09T15:55:00Z","v":5888,"vw":138.606509},{"c":138.43,"h":138.5,"l":138.31,"n":222,"o":138.32,"t":"2026-10-09T16:00:00Z","v":9141,"vw":138.385055},{"c":138.38,"h":138.65,"l":138.36,"n":183,"o":138.44,"t":"2026-10-09T16:05:00Z","v":10535,"vw":138.515351},{"c":138.3192,"h":138.44,"l":138.29,"n":85,"o":138.32,"t":"2026-10-09T16:10:00Z","v":3457,"vw":138.369735},{"c":138.35,"h":138.51,"l":138.35,"n":182,"o":138.43,"t":"2026-10-09T16:15:00Z","v":6342,"vw":138.414939},{"c":138.3251,"h":138.35,"l":138.275,"n":100,"o":138.31,"t":"2026-10-09T16:20:00Z","v":5109,"vw":138.312155},{"c":138.405,"h":138.45,"l":138.36,"n":136,"o":138.4,"t":"2026-10-09T16:25:00Z","v":3053,"vw":138.406807},{"c":138.08,"h":138.415,"l":138.08,"n":236,"o":138.4,"t":"2026-10-09T16:30:00Z","v":9717,"vw":138.288674},{"c":138.05,"h":138.15,"l":138.05,"n":154,"o":138.14,"t":"2026-10-09T16:35:00Z","v":7349,"vw":138.103071},{"c":138.4,"h":138.445,"l":138.16,"n":108,"o":138.16,"t":"2026-10-09T16:40:00Z","v":4143,"vw":138.320698},{"c":138.37,"h":138.56,"l":138.37,"n":205,"o":138.38,"t":"2026-10-09T16:45:00Z","v":5382,"vw":138.439346},{"c":138.22,"h":138.34,"l":138.19,"n":158,"o":138.2652,"t":"2026-10-09T16:50:00Z","v":4257,"vw":138.259225},{"c":138.28,"h":138.29,"l":138.17,"n":106,"o":138.205,"t":"2026-10-09T16:55:00Z","v":3518,"vw":138.224202},{"c":138.46,"h":138.56,"l":138.225,"n":249,"o":138.28,"t":"2026-10-09T17:00:00Z","v":10734,"vw":138.428755},{"c":138.15,"h":138.4774,"l":138.15,"n":154,"o":138.4774,"t":"2026-10-09T17:05:00Z","v":5270,"vw":138.288804},{"c":138.16,"h":138.235,"l":138.1,"n":91,"o":138.135,"t":"2026-10-09T17:10:00Z","v":2099,"vw":138.157571},{"c":138.36,"h":138.36,"l":138.18,"n":166,"o":138.18,"t":"2026-10-09T17:15:00Z","v":5867,"vw":138.271952},{"c":138.1048,"h":138.385,"l":138.1048,"n":177,"o":138.3,"t":"2026-10-09T17:20:00Z","v":6649,"vw":138.293629},{"c":138.24,"h":138.24,"l":138.16,"n":117,"o":138.165,"t":"2026-10-09T17:25:00Z","v":2291,"vw":138.183275},{"c":138.3273,"h":138.44,"l":138.22,"n":239,"o":138.22,"t":"2026-10-09T17:30:00Z","v":7174,"vw":138.332531},{"c":138.4,"h":138.4,"l":138.27,"n":109,"o":138.34,"t":"2026-10-09T17:35:00Z","v":3536,"vw":138.345427},{"c":138.445,"h":138.445,"l":138.36,"n":113,"o":138.365,"t":"2026-10-09T17:40:00Z","v":3377,"vw":138.383714},{"c":138.56,"h":138.68,"l":138.445,"n":308,"o":138.445,"t":"2026-10-09T17:45:00Z","v":10685,"vw":138.546528},{"c":138.64,"h":138.715,"l":138.52,"n":240,"o":138.55,"t":"2026-10-09T17:50:00Z","v":7130,"vw":138.623912},{"c":138.67,"h":138.68,"l":138.55,"n":167,"o":138.68,"t":"2026-10-09T17:55:00Z","v":4557,"vw":138.614749},{"c":138.785,"h":138.86,"l":138.56,"n":148,"o":138.675,"t":"2026-10-09T18:00:00Z","v":5580,"vw":138.778769},{"c":138.87,"h":139.11,"l":138.81,"n":281,"o":138.86,"t":"2026-10-09T18:05:00Z","v":12622,"vw":139.012684},{"c":138.87,"h":139.075,"l":138.81,"n":126,"o":139.07,"t":"2026-10-09T18:10:00Z","v":4030,"vw":138.93297},{"c":138.7,"h":138.9,"l":138.7,"n":183,"o":138.82,"t":"2026-10-09T18:15:00Z","v":5571,"vw":138.787035},{"c":138.745,"h":138.77,"l":138.74,"n":113,"o":138.76,"t":"2026-10-09T18:20:00Z","v":2988,"vw":138.748507},{"c":138.46,"h":138.745,"l":138.46,"n":169,"o":138.745,"t":"2026-10-09T18:25:00Z","v":4386,"vw":138.641611},{"c":138.54,"h":138.54,"l":138.425,"n":180,"o":138.44,"t":"2026-10-09T18:30:00Z","v":3683,"vw":138.472181},{"c":138.42,"h":138.54,"l":138.375,"n":116,"o":138.48,"t":"2026-10-09T18:35:00Z","v":2738,"vw":138.469402},{"c":138.5997,"h":138.5997,"l":138.58,"n":115,"o":138.585,"t":"2026-10-09T18:40:00Z","v":2587,"vw":138.589411},{"c":138.75,"h":138.865,"l":138.535,"n":561,"o":138.565,"t":"2026-10-09T18:45:00Z","v":22032,"vw":138.709765},{"c":138.62,"h":138.98,"l":138.62,"n":226,"o":138.85,"t":"2026-10-09T18:50:00Z","v":7235,"vw":138.898801},{"c":138.57,"h":138.57,"l":138.44,"n":247,"o":138.54,"t":"2026-10-09T18:55:00Z","v":4756,"vw":138.52016},{"c":138.835,"h":138.85,"l":138.64,"n":165,"o":138.64,"t":"2026-10-09T19:00:00Z","v":4030,"vw":138.804516},{"c":138.64,"h":138.85,"l":138.64,"n":148,"o":138.835,"t":"2026-10-09T19:05:00Z","v":9441,"vw":138.710027},{"c":138.53,"h":138.655,"l":138.465,"n":169,"o":138.655,"t":"2026-10-09T19:10:00Z","v":3420,"vw":138.525214},{"c":138.4501,"h":138.52,"l":138.375,"n":201,"o":138.385,"t":"2026-10-09T19:15:00Z","v":6926,"vw":138.433647},{"c":138.44,"h":138.515,"l":138.36,"n":291,"o":138.515,"t":"2026-10-09T19:20:00Z","v":9601,"vw":138.432634},{"c":138.44,"h":138.44,"l":138.36,"n":288,"o":138.385,"t":"2026-10-09T19:25:00Z","v":8891,"vw":138.412952},{"c":138.41,"h":138.5,"l":138.3,"n":448,"o":138.46,"t":"2026-10-09T19:30:00Z","v":15618,"vw":138.389482},{"c":138.63,"h":138.63,"l":138.38,"n":440,"o":138.45,"t":"2026-10-09T19:35:00Z","v":14047,"vw":138.49044},{"c":138.65,"h":138.69,"l":138.57,"n":567,"o":138.64,"t":"2026-10-09T19:40:00Z","v":18350,"vw":138.634882},{"c":138.61,"h":138.64,"l":138.53,"n":675,"o":138.6,"t":"2026-10-09T19:45:00Z","v":24247,"vw":138.593184},{"c":138.74,"h":138.85,"l":138.5,"n":1146,"o":138.64,"t":"2026-10-09T19:50:00Z","v":44303,"vw":138.660491},{"c":138.67,"h":138.72,"l":138.44,"n":2447,"o":138.69,"t":"2026-10-09T19:55:00Z","v":94311,"vw":138.627378},{"c":138.65,"h":138.65,"l":138.65,"n":30,"o":138.65,"t":"2026-10-09T20:00:00Z","v":90585,"vw":138.65},{"c":138.64,"h":138.64,"l":138.64,"n":4,"o":138.64,"t":"2026-10-09T21:35:00Z","v":312,"vw":138.64},{"c":137.17,"h":137.66,"l":137.17,"n":10,"o":137.66,"t":"2026-10-12T08:50:00Z","v":472,"vw":137.351481},{"c":137.25,"h":137.65,"l":137.25,"n":32,"o":137.65,"t":"2026-10-12T11:00:00Z","v":2586,"vw":137.599776},{"c":137,"h":137,"l":137,"n":6,"o":137,"t":"2026-10-12T12:30:00Z","v":216,"vw":137},{"c":136.1744,"h":136.5,"l":136.1744,"n":2,"o":136.5,"t":"2026-10-12T12:45:00Z","v":680,"vw":136.413812},{"c":136.6377,"h":137,"l":136.43,"n":191,"o":137,"t":"2026-10-12T13:30:00Z","v":15158,"vw":136.939131},{"c":137.44,"h":137.445,"l":136.83,"n":218,"o":136.83,"t":"2026-10-12T13:35:00Z","v":11411,"vw":137.141071},{"c":138.06,"h":138.195,"l":137.52,"n":126,"o":137.6,"t":"2026-10-12T13:40:00Z","v":7863,"vw":137.912782},{"c":137.525,"h":137.925,"l":137.42,"n":237,"o":137.925,"t":"2026-10-12T13:45:00Z","v":7136,"vw":137.689952},{"c":137.74,"h":137.81,"l":137.51,"n":184,"o":137.5687,"t":"2026-10-12T13:50:00Z","v":8447,"vw":137.60693},{"c":138.47,"h":138.65,"l":137.9557,"n":137,"o":137.9557,"t":"2026-10-12T13:55:00Z","v":14516,"vw":138.123454},{"c":138.28,"h":138.66,"l":138.2,"n":161,"o":138.66,"t":"2026-10-12T14:00:00Z","v":7528,"vw":138.377267},{"c":138.41,"h":138.52,"l":138.2,"n":108,"o":138.275,"t":"2026-10-12T14:05:00Z","v":9511,"vw":138.347832},{"c":138.18,"h":138.54,"l":138.18,"n":154,"o":138.46,"t":"2026-10-12T14:10:00Z","v":4631,"vw":138.342499},{"c":138.07,"h":138.47,"l":137.57,"n":192,"o":138.47,"t":"2026-10-12T14:15:00Z","v":7600,"vw":138.013154},{"c":138.201,"h":138.201,"l":137.6,"n":400,"o":138.15,"t":"2026-10-12T14:20:00Z","v":17908,"vw":137.788462},{"c":138.16,"h":138.16,"l":138.005,"n":76,"o":138.005,"t":"2026-10-12T14:25:00Z","v":1850,"vw":138.103917},{"c":137.87,"h":138.3,"l":137.87,"n":138,"o":138.0883,"t":"2026-10-12T14:30:00Z","v":5258,"vw":138.07836},{"c":138.0599,"h":138.0599,"l":137.9675,"n":36,"o":137.9675,"t":"2026-10-12T14:35:00Z","v":2534,"vw":138.0555},{"c":137.91,"h":138.09,"l":137.91,"n":162,"o":138.05,"t":"2026-10-12T14:40:00Z","v":5531,"vw":138.010087},{"c":137.7858,"h":137.89,"l":137.7858,"n":95,"o":137.867,"t":"2026-10-12T14:45:00Z","v":2930,"vw":137.833319},{"c":137.85,"h":137.87,"l":137.77,"n":120,"o":137.87,"t":"2026-10-12T14:50:00Z","v":3640,"vw":137.814762},{"c":137.98,"h":137.98,"l":137.78,"n":126,"o":137.87,"t":"2026-10-12T14:55:00Z","v":3266,"vw":137.855268},{"c":138.03,"h":138.03,"l":137.87,"n":94,"o":137.88,"t":"2026-10-12T15:00:00Z","v":3288,"vw":137.893805},{"c":138.205,"h":138.22,"l":138,"n":127,"o":138,"t":"2026-10-12T15:05:00Z","v":4639,"vw":138.055826},{"c":138.22,"h":138.37,"l":138.17,"n":123,"o":138.22,"t":"2026-10-12T15:10:00Z","v":7113,"vw":138.267257},{"c":138.2,"h":138.225,"l":138.1,"n":50,"o":138.165,"t":"2026-10-12T15:15:00Z","v":2072,"vw":138.18857},{"c":137.99,"h":138.28,"l":137.93,"n":134,"o":138.28,"t":"2026-10-12T15:20:00Z","v":4727,"vw":138.152887},{"c":138.2111,"h":138.2111,"l":138.045,"n":75,"o":138.07,"t":"2026-10-12T15:25:00Z","v":2542,"vw":138.127593},{"c":137.98,"h":138.08,"l":137.98,"n":124,"o":138.08,"t":"2026-10-12T15:30:00Z","v":3451,"vw":138.027353},{"c":138.13,"h":138.16,"l":138.06,"n":136,"o":138.06,"t":"2026-10-12T15:35:00Z","v":2741,"vw":138.103989},{"c":138,"h":138.18,"l":138,"n":76,"o":138.125,"t":"2026-10-12T15:40:00Z","v":1987,"vw":138.153182},{"c":138.065,"h":138.065,"l":137.975,"n":52,"o":137.975,"t":"2026-10-12T15:45:00Z","v":1047,"vw":137.996457},{"c":138.205,"h":138.245,"l":137.99,"n":165,"o":137.99,"t":"2026-10-12T15:50:00Z","v":4774,"vw":138.139601},{"c":138.055,"h":138.1805,"l":137.99,"n":114,"o":138.16,"t":"2026-10-12T15:55:00Z","v":4664,"vw":138.114117},{"c":138.0075,"h":138.07,"l":137.95,"n":104,"o":138.02,"t":"2026-10-12T16:00:00Z","v":3399,"vw":138.01608},{"c":138.135,"h":138.19,"l":138.005,"n":106,"o":138.005,"t":"2026-10-12T16:05:00Z","v":3561,"vw":138.125318},{"c":138.22,"h":138.23,"l":138.14,"n":59,"o":138.22,"t":"2026-10-12T16:10:00Z","v":1450,"vw":138.199375},{"c":138.16,"h":138.16,"l":138.07,"n":121,"o":138.16,"t":"2026-10-12T16:15:00Z","v":3597,"vw":138.119602},{"c":138.08,"h":138.205,"l":138.06,"n":118,"o":138.1201,"t":"2026-10-12T16:20:00Z","v":5882,"vw":138.119555},{"c":138.1,"h":138.22,"l":138.07,"n":114,"o":138.07,"t":"2026-10-12T16:25:00Z","v":3639,"vw":138.149944},{"c":138.18,"h":138.21,"l":138.15,"n":83,"o":138.15,"t":"2026-10-12T16:30:00Z","v":2803,"vw":138.180236},{"c":138.08,"h":138.18,"l":138.08,"n":90,"o":138.155,"t":"2026-10-12T16:35:00Z","v":3746,"vw":138.129654},{"c":137.9,"h":138.13,"l":137.9,"n":86,"o":138.13,"t":"2026-10-12T16:40:00Z","v":2122,"vw":138.007671},{"c":137.87,"h":137.95,"l":137.86,"n":102,"o":137.88,"t":"2026-10-12T16:45:00Z","v":2730,"vw":137.9},{"c":137.88,"h":137.91,"l":137.84,"n":127,"o":137.895,"t":"2026-10-12T16:50:00Z","v":2676,"vw":137.879228},{"c":137.98,"h":138.04,"l":137.885,"n":134,"o":137.92,"t":"2026-10-12T16:55:00Z","v":4000,"vw":137.911143},{"c":138.017,"h":138.1516,"l":138.017,"n":58,"o":138.06,"t":"2026-10-12T17:00:00Z","v":897,"vw":138.086739},{"c":138.17,"h":138.17,"l":138.05,"n":78,"o":138.05,"t":"2026-10-12T17:05:00Z","v":2123,"vw":138.093636},{"c":138.08,"h":138.18,"l":138.08,"n":52,"o":138.18,"t":"2026-10-12T17:10:00Z","v":1612,"vw":138.100955},{"c":137.8114,"h":138.125,"l":137.8114,"n":259,"o":138.105,"t":"2026-10-12T17:15:00Z","v":12602,"vw":137.873506},{"c":137.8107,"h":137.915,"l":137.8107,"n":98,"o":137.915,"t":"2026-10-12T17:20:00Z","v":3798,"vw":137.863051},{"c":137.845,"h":137.87,"l":137.8,"n":64,"o":137.8,"t":"2026-10-12T17:25:00Z","v":1718,"vw":137.816836},{"c":137.89,"h":137.89,"l":137.85,"n":73,"o":137.85,"t":"2026-10-12T17:30:00Z","v":1260,"vw":137.87},{"c":137.965,"h":137.975,"l":137.9,"n":94,"o":137.9,"t":"2026-10-12T17:35:00Z","v":1752,"vw":137.935556},{"c":137.86,"h":138.02,"l":137.86,"n":107,"o":138.02,"t":"2026-10-12T17:40:00Z","v":2905,"vw":137.925457},{"c":137.88,"h":137.88,"l":137.88,"n":36,"o":137.88,"t":"2026-10-12T17:45:00Z","v":646,"vw":137.88},{"c":137.735,"h":137.82,"l":137.69,"n":169,"o":137.82,"t":"2026-10-12T17:50:00Z","v":3251,"vw":137.790372},{"c":137.85,"h":137.85,"l":137.735,"n":94,"o":137.735,"t":"2026-10-12T17:55:00Z","v":6912,"vw":137.767028},{"c":137.925,"h":137.925,"l":137.8501,"n":115,"o":137.87,"t":"2026-10-12T18:00:00Z","v":2982,"vw":137.901122},{"c":137.98,"h":138.045,"l":137.93,"n":99,"o":138,"t":"2026-10-12T18:05:00Z","v":3065,"vw":137.992427},{"c":137.885,"h":137.94,"l":137.83,"n":77,"o":137.92,"t":"2026-10-12T18:10:00Z","v":4560,"vw":137.847106},{"c":137.89,"h":137.89,"l":137.83,"n":102,"o":137.84,"t":"2026-10-12T18:15:00Z","v":2152,"vw":137.869182},{"c":137.82,"h":137.93,"l":137.81,"n":147,"o":137.93,"t":"2026-10-12T18:20:00Z","v":3513,"vw":137.863246},{"c":137.665,"h":137.81,"l":137.665,"n":86,"o":137.81,"t":"2026-10-12T18:25:00Z","v":2265,"vw":137.762273},{"c":137.755,"h":137.76,"l":137.71,"n":117,"o":137.72,"t":"2026-10-12T18:30:00Z","v":2463,"vw":137.7415},{"c":137.68,"h":137.72,"l":137.64,"n":174,"o":137.72,"t":"2026-10-12T18:35:00Z","v":7102,"vw":137.689316},{"c":137.62,"h":137.67,"l":137.61,"n":138,"o":137.67,"t":"2026-10-12T18:40:00Z","v":3309,"vw":137.645915},{"c":137.48,"h":137.62,"l":137.43,"n":205,"o":137.58,"t":"2026-10-12T18:45:00Z","v":4749,"vw":137.513902},{"c":137.32,"h":137.46,"l":137.32,"n":150,"o":137.44,"t":"2026-10-12T18:50:00Z","v":4373,"vw":137.415191},{"c":137.37,"h":137.41,"l":137.3,"n":165,"o":137.3,"t":"2026-10-12T18:55:00Z","v":5025,"vw":137.35295},{"c":137.535,"h":137.535,"l":137.39,"n":164,"o":137.39,"t":"2026-10-12T19:00:00Z","v":3385,"vw":137.466207},{"c":137.445,"h":137.535,"l":137.445,"n":77,"o":137.535,"t":"2026-10-12T19:05:00Z","v":1627,"vw":137.475341},{"c":137.48,"h":137.48,"l":137.33,"n":199,"o":137.46,"t":"2026-10-12T19:10:00Z","v":4323,"vw":137.407194},{"c":137.41,"h":137.49,"l":137.36,"n":86,"o":137.48,"t":"2026-10-12T19:15:00Z","v":2269,"vw":137.427607},{"c":137.37,"h":137.4125,"l":137.32,"n":227,"o":137.32,"t":"2026-10-12T19:20:00Z","v":5973,"vw":137.361091},{"c":137.54,"h":137.54,"l":137.3055,"n":214,"o":137.3055,"t":"2026-10-12T19:25:00Z","v":6185,"vw":137.436944},{"c":137.66,"h":137.7447,"l":137.51,"n":225,"o":137.59,"t":"2026-10-12T19:30:00Z","v":7245,"vw":137.615506},{"c":137.72,"h":137.75,"l":137.62,"n":213,"o":137.62,"t":"2026-10-12T19:35:00Z","v":7521,"vw":137.705681},{"c":137.81,"h":137.81,"l":137.63,"n":259,"o":137.725,"t":"2026-10-12T19:40:00Z","v":11054,"vw":137.689292},{"c":137.97,"h":138.005,"l":137.77,"n":275,"o":137.81,"t":"2026-10-12T19:45:00Z","v":8956,"vw":137.880704},{"c":138.3445,"h":138.375,"l":138.07,"n":506,"o":138.1,"t":"2026-10-12T19:50:00Z","v":17905,"vw":138.27875},{"c":138.16,"h":138.35,"l":138.03,"n":1508,"o":138.35,"t":"2026-10-12T19:55:00Z","v":64008,"vw":138.21463},{"c":138.11,"h":138.11,"l":138.05,"n":42,"o":138.05,"t":"2026-10-12T20:00:00Z","v":65117,"vw":138.109892},{"c":138.44,"h":138.44,"l":138.39,"n":3,"o":138.39,"t":"2026-10-12T23:15:00Z","v":311,"vw":138.423333},{"c":136.25,"h":137.76,"l":136.25,"n":108,"o":137.76,"t":"2026-10-12T23:40:00Z","v":7080,"vw":136.296803},{"c":140.17,"h":140.17,"l":140.17,"n":14,"o":140.17,"t":"2026-10-13T08:30:00Z","v":113,"vw":140.17},{"c":140.1,"h":140.1,"l":140.1,"n":44,"o":140.1,"t":"2026-10-13T08:35:00Z","v":1003,"vw":140.1},{"c":139.3,"h":139.3,"l":139.3,"n":2,"o":139.3,"t":"2026-10-13T10:40:00Z","v":140,"vw":139.3},{"c":139.4,"h":139.4,"l":139.4,"n":3,"o":139.4,"t":"2026-10-13T10:50:00Z","v":200,"vw":139.4},{"c":139,"h":139,"l":139,"n":3,"o":139,"t":"2026-10-13T11:00:00Z","v":253,"vw":139},{"c":139.31,"h":139.37,"l":139.31,"n":6,"o":139.37,"t":"2026-10-13T12:15:00Z","v":322,"vw":139.34},{"c":139.8,"h":139.8,"l":139.8,"n":2,"o":139.8,"t":"2026-10-13T12:25:00Z","v":110,"vw":139.8},{"c":139.67,"h":139.67,"l":139.67,"n":1,"o":139.67,"t":"2026-10-13T12:55:00Z","v":150,"vw":139.67},{"c":138.16,"h":138.16,"l":138.16,"n":7,"o":138.16,"t":"2026-10-13T13:05:00Z","v":109,"vw":138.16},{"c":139.1575,"h":139.26,"l":138.45,"n":271,"o":139.13,"t":"2026-10-13T13:30:00Z","v":14923,"vw":139.062386},{"c":139.2776,"h":139.74,"l":139.0425,"n":188,"o":139.435,"t":"2026-10-13T13:35:00Z","v":6028,"vw":139.39808},{"c":138.005,"h":139.49,"l":137.98,"n":260,"o":139.36,"t":"2026-10-13T13:40:00Z","v":10869,"vw":138.713458},{"c":138.04,"h":138.18,"l":137.74,"n":290,"o":137.91,"t":"2026-10-13T13:45:00Z","v":11143,"vw":137.967076},{"c":137.395,"h":137.96,"l":137.1,"n":304,"o":137.94,"t":"2026-10-13T13:50:00Z","v":13963,"vw":137.387965},{"c":136.97,"h":137.29,"l":136.795,"n":247,"o":137.29,"t":"2026-10-13T13:55:00Z","v":9146,"vw":137.054332},{"c":137.29,"h":137.29,"l":136.9,"n":238,"o":137.09,"t":"2026-10-13T14:00:00Z","v":8914,"vw":137.099089},{"c":136.9,"h":137.34,"l":136.9,"n":531,"o":137.26,"t":"2026-10-13T14:05:00Z","v":28653,"vw":137.130466},{"c":136.79,"h":137.34,"l":136.77,"n":306,"o":136.995,"t":"2026-10-13T14:10:00Z","v":21199,"vw":137.135516},{"c":136.58,"h":136.875,"l":136.5601,"n":190,"o":136.875,"t":"2026-10-13T14:15:00Z","v":8586,"vw":136.645146},{"c":136.47,"h":136.47,"l":136,"n":311,"o":136.435,"t":"2026-10-13T14:20:00Z","v":15675,"vw":136.221064},{"c":136.33,"h":136.48,"l":136.01,"n":215,"o":136.355,"t":"2026-10-13T14:25:00Z","v":8616,"vw":136.174939},{"c":136.01,"h":136.41,"l":136.01,"n":243,"o":136.2858,"t":"2026-10-13T14:30:00Z","v":15791,"vw":136.301594},{"c":136.1,"h":136.24,"l":136.07,"n":184,"o":136.11,"t":"2026-10-13T14:35:00Z","v":6345,"vw":136.107345},{"c":136.17,"h":136.27,"l":135.95,"n":164,"o":136.01,"t":"2026-10-13T14:40:00Z","v":5186,"vw":136.057766},{"c":136.11,"h":136.36,"l":136.08,"n":202,"o":136.13,"t":"2026-10-13T14:45:00Z","v":5285,"vw":136.204137},{"c":136.425,"h":136.45,"l":136.11,"n":151,"o":136.11,"t":"2026-10-13T14:50:00Z","v":7361,"vw":136.298113},{"c":135.895,"h":136.43,"l":135.8404,"n":254,"o":136.42,"t":"2026-10-13T14:55:00Z","v":9878,"vw":136.207819},{"c":135.62,"h":135.905,"l":135.395,"n":356,"o":135.89,"t":"2026-10-13T15:00:00Z","v":12713,"vw":135.617282},{"c":135.9,"h":135.9,"l":135.69,"n":243,"o":135.69,"t":"2026-10-13T15:05:00Z","v":8286,"vw":135.812885},{"c":135.88,"h":136.05,"l":135.88,"n":250,"o":136.01,"t":"2026-10-13T15:10:00Z","v":8330,"vw":135.950781},{"c":135.6701,"h":135.85,"l":135.6138,"n":200,"o":135.8,"t":"2026-10-13T15:15:00Z","v":5449,"vw":135.736746},{"c":135.73,"h":135.91,"l":135.67,"n":122,"o":135.805,"t":"2026-10-13T15:20:00Z","v":3946,"vw":135.764839},{"c":135.385,"h":135.7,"l":135.385,"n":217,"o":135.7,"t":"2026-10-13T15:25:00Z","v":6628,"vw":135.581775},{"c":135.12,"h":135.49,"l":135.06,"n":322,"o":135.41,"t":"2026-10-13T15:30:00Z","v":15303,"vw":135.337622},{"c":135.03,"h":135.28,"l":134.99,"n":388,"o":135.21,"t":"2026-10-13T15:35:00Z","v":9948,"vw":135.162222},{"c":134.865,"h":134.94,"l":134.825,"n":167,"o":134.92,"t":"2026-10-13T15:40:00Z","v":6537,"vw":134.890698},{"c":134.6325,"h":134.82,"l":134.55,"n":244,"o":134.8,"t":"2026-10-13T15:45:00Z","v":5519,"vw":134.68542},{"c":134.85,"h":134.85,"l":134.62,"n":297,"o":134.64,"t":"2026-10-13T15:50:00Z","v":9420,"vw":134.711792},{"c":134.81,"h":134.889,"l":134.54,"n":255,"o":134.76,"t":"2026-10-13T15:55:00Z","v":6629,"vw":134.710558},{"c":134.93,"h":135.12,"l":134.83,"n":303,"o":134.83,"t":"2026-10-13T16:00:00Z","v":8546,"vw":135.004472},{"c":135.28,"h":135.28,"l":134.915,"n":277,"o":134.915,"t":"2026-10-13T16:05:00Z","v":6129,"vw":135.082717},{"c":135.3,"h":135.45,"l":135.275,"n":185,"o":135.29,"t":"2026-10-13T16:10:00Z","v":5857,"vw":135.350105},{"c":135.1,"h":135.295,"l":135.05,"n":122,"o":135.295,"t":"2026-10-13T16:15:00Z","v":3115,"vw":135.201787},{"c":135.33,"h":135.33,"l":135.0727,"n":199,"o":135.1,"t":"2026-10-13T16:20:00Z","v":5046,"vw":135.202957},{"c":135.615,"h":135.63,"l":135.32,"n":254,"o":135.36,"t":"2026-10-13T16:25:00Z","v":8938,"vw":135.465435},{"c":135.405,"h":135.64,"l":135.39,"n":274,"o":135.64,"t":"2026-10-13T16:30:00Z","v":12345,"vw":135.47432},{"c":135.51,"h":135.52,"l":135.38,"n":138,"o":135.405,"t":"2026-10-13T16:35:00Z","v":3335,"vw":135.476293},{"c":135.41,"h":135.51,"l":135.41,"n":66,"o":135.51,"t":"2026-10-13T16:40:00Z","v":1662,"vw":135.473376},{"c":135.425,"h":135.435,"l":135.4,"n":74,"o":135.4,"t":"2026-10-13T16:45:00Z","v":1745,"vw":135.424973},{"c":135.3399,"h":135.365,"l":135.23,"n":134,"o":135.36,"t":"2026-10-13T16:50:00Z","v":2723,"vw":135.328207},{"c":135.12,"h":135.23,"l":135.12,"n":209,"o":135.23,"t":"2026-10-13T16:55:00Z","v":6976,"vw":135.194472},{"c":135.28,"h":135.28,"l":135,"n":209,"o":135.12,"t":"2026-10-13T17:00:00Z","v":7852,"vw":135.106617},{"c":135.51,"h":135.585,"l":135.29,"n":161,"o":135.35,"t":"2026-10-13T17:05:00Z","v":4632,"vw":135.442903},{"c":135.79,"h":135.81,"l":135.5405,"n":189,"o":135.5405,"t":"2026-10-13T17:10:00Z","v":6679,"vw":135.692185},{"c":135.765,"h":135.86,"l":135.73,"n":185,"o":135.86,"t":"2026-10-13T17:15:00Z","v":3688,"vw":135.774271},{"c":135.985,"h":136.01,"l":135.84,"n":227,"o":135.89,"t":"2026-10-13T17:20:00Z","v":4519,"vw":135.937742},{"c":135.915,"h":136.09,"l":135.87,"n":152,"o":135.87,"t":"2026-10-13T17:25:00Z","v":3031,"vw":135.972588},{"c":135.98,"h":135.995,"l":135.87,"n":193,"o":135.925,"t":"2026-10-13T17:30:00Z","v":7294,"vw":135.928027},{"c":136.03,"h":136.15,"l":135.96,"n":171,"o":136.04,"t":"2026-10-13T17:35:00Z","v":4204,"vw":136.067886},{"c":135.99,"h":136.0799,"l":135.8449,"n":106,"o":136.03,"t":"2026-10-13T17:40:00Z","v":1593,"vw":135.922907},{"c":135.715,"h":135.925,"l":135.66,"n":121,"o":135.925,"t":"2026-10-13T17:45:00Z","v":2209,"vw":135.7975},{"c":135.51,"h":135.73,"l":135.51,"n":253,"o":135.73,"t":"2026-10-13T17:50:00Z","v":6584,"vw":135.582549},{"c":135.535,"h":135.55,"l":135.45,"n":127,"o":135.45,"t":"2026-10-13T17:55:00Z","v":4717,"vw":135.500763},{"c":135.735,"h":135.7893,"l":135.3101,"n":169,"o":135.64,"t":"2026-10-13T18:00:00Z","v":6321,"vw":135.636778},{"c":136.36,"h":136.53,"l":135.8,"n":586,"o":135.8,"t":"2026-10-13T18:05:00Z","v":28600,"vw":136.262836},{"c":136.49,"h":136.66,"l":136.33,"n":276,"o":136.38,"t":"2026-10-13T18:10:00Z","v":8597,"vw":136.478206},{"c":136.69,"h":136.745,"l":136.465,"n":230,"o":136.465,"t":"2026-10-13T18:15:00Z","v":8080,"vw":136.639599},{"c":136.53,"h":136.6,"l":136.395,"n":216,"o":136.6,"t":"2026-10-13T18:20:00Z","v":7688,"vw":136.516481},{"c":136.56,"h":136.745,"l":136.53,"n":236,"o":136.53,"t":"2026-10-13T18:25:00Z","v":11774,"vw":136.658774},{"c":136.58,"h":136.61,"l":136.56,"n":124,"o":136.56,"t":"2026-10-13T18:30:00Z","v":2824,"vw":136.585929},{"c":136.57,"h":136.57,"l":136.45,"n":160,"o":136.52,"t":"2026-10-13T18:35:00Z","v":5121,"vw":136.519037},{"c":136.81,"h":136.87,"l":136.65,"n":178,"o":136.65,"t":"2026-10-13T18:40:00Z","v":4731,"vw":136.789322},{"c":136.87,"h":136.97,"l":136.8005,"n":151,"o":136.89,"t":"2026-10-13T18:45:00Z","v":5333,"vw":136.867311},{"c":136.87,"h":136.95,"l":136.87,"n":133,"o":136.95,"t":"2026-10-13T18:50:00Z","v":3828,"vw":136.921965},{"c":136.93,"h":137.008,"l":136.915,"n":162,"o":136.915,"t":"2026-10-13T18:55:00Z","v":3072,"vw":136.95271},{"c":136.805,"h":136.935,"l":136.79,"n":183,"o":136.93,"t":"2026-10-13T19:00:00Z","v":5537,"vw":136.86722},{"c":136.74,"h":136.81,"l":136.7,"n":254,"o":136.81,"t":"2026-10-13T19:05:00Z","v":6559,"vw":136.773491},{"c":136.74,"h":136.7611,"l":136.71,"n":168,"o":136.74,"t":"2026-10-13T19:10:00Z","v":4705,"vw":136.739017},{"c":136.585,"h":136.81,"l":136.585,"n":265,"o":136.77,"t":"2026-10-13T19:15:00Z","v":7396,"vw":136.687626},{"c":136.65,"h":136.685,"l":136.505,"n":261,"o":136.55,"t":"2026-10-13T19:20:00Z","v":5299,"vw":136.623478},{"c":136.88,"h":136.95,"l":136.65,"n":326,"o":136.65,"t":"2026-10-13T19:25:00Z","v":11491,"vw":136.763668},{"c":136.93,"h":136.99,"l":136.8613,"n":272,"o":136.95,"t":"2026-10-13T19:30:00Z","v":9168,"vw":136.916512},{"c":137.04,"h":137.11,"l":136.93,"n":287,"o":136.93,"t":"2026-10-13T19:35:00Z","v":6372,"vw":137.039443},{"c":136.96,"h":137.06,"l":136.91,"n":403,"o":137,"t":"2026-10-13T19:40:00Z","v":11935,"vw":136.976216},{"c":136.82,"h":136.9375,"l":136.7,"n":549,"o":136.9375,"t":"2026-10-13T19:45:00Z","v":16110,"vw":136.770505},{"c":136.71,"h":137.03,"l":136.61,"n":686,"o":136.89,"t":"2026-10-13T19:50:00Z","v":22314,"vw":136.782211},{"c":135.98,"h":136.68,"l":135.98,"n":2525,"o":136.68,"t":"2026-10-13T19:55:00Z","v":108847,"vw":136.183132},{"c":136.03,"h":136.03,"l":135.98,"n":25,"o":135.98,"t":"2026-10-13T20:00:00Z","v":99841,"vw":136.029662},{"c":136.1001,"h":136.1913,"l":136.1001,"n":14,"o":136.16,"t":"2026-10-13T20:40:00Z","v":869,"vw":136.143271},{"c":136.1,"h":136.1,"l":136.1,"n":2,"o":136.1,"t":"2026-10-13T21:15:00Z","v":2890,"vw":136.1},{"c":135.85,"h":135.85,"l":135.85,"n":13,"o":135.85,"t":"2026-10-14T08:00:00Z","v":584,"vw":135.85},{"c":135.36,"h":135.36,"l":135.36,"n":1,"o":135.36,"t":"2026-10-14T10:35:00Z","v":1941,"vw":135.36},{"c":135.99,"h":135.99,"l":135.99,"n":10,"o":135.99,"t":"2026-10-14T12:15:00Z","v":367,"vw":135.99},{"c":133.7,"h":135.73,"l":133.7,"n":97,"o":135.73,"t":"2026-10-14T12:30:00Z","v":1899,"vw":134.63},{"c":133,"h":133,"l":133,"n":1,"o":133,"t":"2026-10-14T12:35:00Z","v":100,"vw":133},{"c":132.25,"h":133.2,"l":132.25,"n":17,"o":133.2,"t":"2026-10-14T12:40:00Z","v":813,"vw":132.958333},{"c":132.8,"h":132.8,"l":132,"n":378,"o":132,"t":"2026-10-14T12:45:00Z","v":1835,"vw":132.183},{"c":133.5,"h":133.5,"l":133.5,"n":2,"o":133.5,"t":"2026-10-14T12:50:00Z","v":105,"vw":133.5},{"c":132.5,"h":132.5,"l":132.5,"n":2,"o":132.5,"t":"2026-10-14T13:00:00Z","v":530,"vw":132.5},{"c":131.29,"h":131.31,"l":131.29,"n":18,"o":131.31,"t":"2026-10-14T13:25:00Z","v":388,"vw":131.3},{"c":132.26,"h":133.2254,"l":132.01,"n":602,"o":132.22,"t":"2026-10-14T13:30:00Z","v":47410,"vw":132.397148},{"c":131.61,"h":132.46,"l":131.51,"n":627,"o":132.24,"t":"2026-10-14T13:35:00Z","v":32555,"vw":131.928706},{"c":131.18,"h":131.51,"l":130.84,"n":733,"o":131.51,"t":"2026-10-14T13:40:00Z","v":39958,"vw":131.146937},{"c":130.635,"h":131.01,"l":130.41,"n":536,"o":131.01,"t":"2026-10-14T13:45:00Z","v":21594,"vw":130.664646},{"c":130.27,"h":130.75,"l":130.27,"n":359,"o":130.63,"t":"2026-10-14T13:50:00Z","v":19541,"vw":130.62391},{"c":129.86,"h":130.36,"l":129.78,"n":1016,"o":130.2665,"t":"2026-10-14T13:55:00Z","v":57028,"vw":130.108344},{"c":129.15,"h":129.98,"l":129.03,"n":611,"o":129.875,"t":"2026-10-14T14:00:00Z","v":26202,"vw":129.63858},{"c":129.61,"h":129.65,"l":128.71,"n":745,"o":129,"t":"2026-10-14T14:05:00Z","v":33287,"vw":129.240494},{"c":129.2759,"h":129.6,"l":129.23,"n":471,"o":129.45,"t":"2026-10-14T14:10:00Z","v":17182,"vw":129.422943},{"c":129.02,"h":129.48,"l":128.914,"n":441,"o":129.22,"t":"2026-10-14T14:15:00Z","v":14763,"vw":129.218107},{"c":128.97,"h":129.175,"l":128.74,"n":489,"o":128.91,"t":"2026-10-14T14:20:00Z","v":30626,"vw":128.976854},{"c":129.2528,"h":129.426,"l":128.87,"n":621,"o":128.97,"t":"2026-10-14T14:25:00Z","v":17521,"vw":129.212814},{"c":129.37,"h":129.48,"l":128.995,"n":709,"o":129.38,"t":"2026-10-14T14:30:00Z","v":27045,"vw":129.254052},{"c":129.415,"h":129.71,"l":129.18,"n":556,"o":129.37,"t":"2026-10-14T14:35:00Z","v":23293,"vw":129.426836},{"c":130.34,"h":130.56,"l":129.32,"n":605,"o":129.4,"t":"2026-10-14T14:40:00Z","v":18963,"vw":129.748576},{"c":130.18,"h":130.4,"l":130.04,"n":476,"o":130.385,"t":"2026-10-14T14:45:00Z","v":15355,"vw":130.26159},{"c":129.6601,"h":130,"l":129.65,"n":376,"o":130,"t":"2026-10-14T14:50:00Z","v":15964,"vw":129.729975},{"c":130.06,"h":130.1,"l":129.64,"n":386,"o":129.75,"t":"2026-10-14T14:55:00Z","v":11371,"vw":129.837295},{"c":129.94,"h":130.14,"l":129.93,"n":458,"o":130.045,"t":"2026-10-14T15:00:00Z","v":19906,"vw":130.025957},{"c":129.67,"h":129.9,"l":129.54,"n":676,"o":129.84,"t":"2026-10-14T15:05:00Z","v":30576,"vw":129.747629},{"c":129.55,"h":129.6676,"l":129.296,"n":645,"o":129.6676,"t":"2026-10-14T15:10:00Z","v":22487,"vw":129.44565},{"c":129.75,"h":130.105,"l":129.68,"n":434,"o":129.68,"t":"2026-10-14T15:15:00Z","v":13770,"vw":129.933489},{"c":130.105,"h":130.12,"l":129.665,"n":447,"o":129.665,"t":"2026-10-14T15:20:00Z","v":15836,"vw":129.951897},{"c":129.93,"h":130.225,"l":129.93,"n":313,"o":130.125,"t":"2026-10-14T15:25:00Z","v":8645,"vw":130.088947},{"c":129.99,"h":130.11,"l":129.93,"n":361,"o":130,"t":"2026-10-14T15:30:00Z","v":9225,"vw":130.027555},{"c":129.5075,"h":130.01,"l":129.475,"n":345,"o":129.93,"t":"2026-10-14T15:35:00Z","v":11171,"vw":129.711205},{"c":129.34,"h":129.505,"l":129.14,"n":381,"o":129.505,"t":"2026-10-14T15:40:00Z","v":15189,"vw":129.28201},{"c":129.33,"h":129.495,"l":129.33,"n":421,"o":129.38,"t":"2026-10-14T15:45:00Z","v":15072,"vw":129.428128},{"c":129.675,"h":129.735,"l":129.31,"n":402,"o":129.39,"t":"2026-10-14T15:50:00Z","v":19424,"vw":129.577061},{"c":129.39,"h":129.675,"l":129.185,"n":303,"o":129.675,"t":"2026-10-14T15:55:00Z","v":14292,"vw":129.533377},{"c":129.21,"h":129.305,"l":128.97,"n":322,"o":129.23,"t":"2026-10-14T16:00:00Z","v":8748,"vw":129.150585},{"c":129.48,"h":129.5729,"l":129.163,"n":387,"o":129.26,"t":"2026-10-14T16:05:00Z","v":12252,"vw":129.376654},{"c":129.41,"h":129.63,"l":129.39,"n":612,"o":129.4925,"t":"2026-10-14T16:10:00Z","v":41886,"vw":129.505312},{"c":129.42,"h":129.56,"l":129.2956,"n":493,"o":129.47,"t":"2026-10-14T16:15:00Z","v":23777,"vw":129.421789},{"c":129.465,"h":129.5464,"l":129.32,"n":461,"o":129.425,"t":"2026-10-14T16:20:00Z","v":25956,"vw":129.401292},{"c":129.625,"h":129.66,"l":129.28,"n":426,"o":129.39,"t":"2026-10-14T16:25:00Z","v":10652,"vw":129.539642},{"c":129.8,"h":129.81,"l":129.45,"n":337,"o":129.59,"t":"2026-10-14T16:30:00Z","v":14849,"vw":129.529301},{"c":129.78,"h":129.78,"l":129.65,"n":211,"o":129.765,"t":"2026-10-14T16:35:00Z","v":5530,"vw":129.69977},{"c":130.01,"h":130.04,"l":129.7325,"n":376,"o":129.84,"t":"2026-10-14T16:40:00Z","v":13702,"vw":129.874622},{"c":129.96,"h":130.095,"l":129.93,"n":370,"o":130.02,"t":"2026-10-14T16:45:00Z","v":18823,"vw":129.988542},{"c":129.71,"h":129.945,"l":129.67,"n":298,"o":129.945,"t":"2026-10-14T16:50:00Z","v":8654,"vw":129.744491},{"c":129.875,"h":129.9,"l":129.61,"n":307,"o":129.71,"t":"2026-10-14T16:55:00Z","v":12265,"vw":129.815296},{"c":129.63,"h":129.88,"l":129.63,"n":450,"o":129.8625,"t":"2026-10-14T17:00:00Z","v":22608,"vw":129.805836},{"c":129.42,"h":129.647,"l":129.3553,"n":231,"o":129.647,"t":"2026-10-14T17:05:00Z","v":8547,"vw":129.435454},{"c":129.36,"h":129.47,"l":129.3423,"n":373,"o":129.45,"t":"2026-10-14T17:10:00Z","v":9545,"vw":129.416086},{"c":129.085,"h":129.34,"l":129.0269,"n":427,"o":129.34,"t":"2026-10-14T17:15:00Z","v":17978,"vw":129.161419},{"c":129.41,"h":129.41,"l":129.14,"n":408,"o":129.14,"t":"2026-10-14T17:20:00Z","v":12046,"vw":129.287833},{"c":129.415,"h":129.485,"l":129.26,"n":432,"o":129.47,"t":"2026-10-14T17:25:00Z","v":17194,"vw":129.357905},{"c":129.2,"h":129.48,"l":129.13,"n":312,"o":129.41,"t":"2026-10-14T17:30:00Z","v":11739,"vw":129.358879},{"c":129.14,"h":129.14,"l":128.95,"n":373,"o":129.11,"t":"2026-10-14T17:35:00Z","v":12203,"vw":129.035572},{"c":128.975,"h":129.15,"l":128.95,"n":230,"o":129.15,"t":"2026-10-14T17:40:00Z","v":6742,"vw":129.029926},{"c":128.75,"h":128.99,"l":128.6119,"n":613,"o":128.95,"t":"2026-10-14T17:45:00Z","v":15913,"vw":128.777526},{"c":128.28,"h":128.57,"l":128.1301,"n":465,"o":128.57,"t":"2026-10-14T17:50:00Z","v":11427,"vw":128.312252},{"c":128.095,"h":128.2,"l":128.07,"n":346,"o":128.19,"t":"2026-10-14T17:55:00Z","v":7865,"vw":128.133745},{"c":127.955,"h":128.04,"l":127.6552,"n":681,"o":128.04,"t":"2026-10-14T18:00:00Z","v":24002,"vw":127.865132},{"c":128.08,"h":128.135,"l":127.94,"n":386,"o":127.965,"t":"2026-10-14T18:05:00Z","v":14442,"vw":128.019724},{"c":128.32,"h":128.47,"l":128.07,"n":440,"o":128.08,"t":"2026-10-14T18:10:00Z","v":18386,"vw":128.282431},{"c":128.4249,"h":128.49,"l":128.1675,"n":417,"o":128.345,"t":"2026-10-14T18:15:00Z","v":29174,"vw":128.376572},{"c":128.53,"h":128.65,"l":128.3701,"n":593,"o":128.415,"t":"2026-10-14T18:20:00Z","v":49655,"vw":128.489957},{"c":128.67,"h":128.67,"l":128.47,"n":387,"o":128.54,"t":"2026-10-14T18:25:00Z","v":12212,"vw":128.564602},{"c":128.43,"h":128.68,"l":128.23,"n":561,"o":128.67,"t":"2026-10-14T18:30:00Z","v":51174,"vw":128.333829},{"c":128.43,"h":128.45,"l":128.275,"n":294,"o":128.445,"t":"2026-10-14T18:35:00Z","v":10780,"vw":128.393711},{"c":128.49,"h":128.59,"l":128.38,"n":357,"o":128.4,"t":"2026-10-14T18:40:00Z","v":12757,"vw":128.48398},{"c":128.36,"h":128.415,"l":128.25,"n":398,"o":128.37,"t":"2026-10-14T18:45:00Z","v":13262,"vw":128.347126},{"c":128.72,"h":128.72,"l":128.46,"n":448,"o":128.48,"t":"2026-10-14T18:50:00Z","v":12432,"vw":128.545053},{"c":128.875,"h":128.9,"l":128.64,"n":301,"o":128.76,"t":"2026-10-14T18:55:00Z","v":10351,"vw":128.777891},{"c":128.34,"h":128.86,"l":128.31,"n":419,"o":128.84,"t":"2026-10-14T19:00:00Z","v":13839,"vw":128.573019},{"c":128.54,"h":128.58,"l":128.31,"n":346,"o":128.345,"t":"2026-10-14T19:05:00Z","v":20280,"vw":128.472108},{"c":128.9,"h":128.9,"l":128.55,"n":400,"o":128.61,"t":"2026-10-14T19:10:00Z","v":15082,"vw":128.714266},{"c":129.415,"h":129.45,"l":128.915,"n":361,"o":128.9207,"t":"2026-10-14T19:15:00Z","v":12419,"vw":129.137472},{"c":129.395,"h":129.52,"l":129.34,"n":601,"o":129.4534,"t":"2026-10-14T19:20:00Z","v":25411,"vw":129.427165},{"c":129.155,"h":129.46,"l":129.15,"n":457,"o":129.4,"t":"2026-10-14T19:25:00Z","v":16487,"vw":129.290661},{"c":129.22,"h":129.335,"l":129.1,"n":569,"o":129.12,"t":"2026-10-14T19:30:00Z","v":22206,"vw":129.257398},{"c":128.9,"h":129.33,"l":128.77,"n":610,"o":129.24,"t":"2026-10-14T19:35:00Z","v":24348,"vw":129.056658},{"c":128.95,"h":129.02,"l":128.87,"n":789,"o":128.95,"t":"2026-10-14T19:40:00Z","v":37229,"vw":128.959525},{"c":128.96,"h":129.13,"l":128.79,"n":1022,"o":128.93,"t":"2026-10-14T19:45:00Z","v":38914,"vw":128.922384},{"c":129.15,"h":129.3,"l":129,"n":1243,"o":129,"t":"2026-10-14T19:50:00Z","v":50311,"vw":129.188552},{"c":129.59,"h":129.595,"l":128.97,"n":3294,"o":129.13,"t":"2026-10-14T19:55:00Z","v":168500,"vw":129.352033},{"c":129.58,"h":129.58,"l":129.52,"n":33,"o":129.52,"t":"2026-10-14T20:00:00Z","v":165758,"vw":129.579864},{"c":128.86,"h":128.86,"l":128.86,"n":3,"o":128.86,"t":"2026-10-14T20:30:00Z","v":255,"vw":128.86},{"c":129.911,"h":129.911,"l":129.8,"n":26,"o":129.81,"t":"2026-10-14T21:15:00Z","v":2152,"vw":129.839527},{"c":129.61,"h":129.61,"l":129.61,"n":11,"o":129.61,"t":"2026-10-14T21:20:00Z","v":328,"vw":129.61},{"c":129.82,"h":129.82,"l":129.82,"n":4,"o":129.82,"t":"2026-10-14T21:50:00Z","v":211,"vw":129.82},{"c":129.58,"h":129.58,"l":129.58,"n":1,"o":129.58,"t":"2026-10-14T21:55:00Z","v":4500,"vw":129.58},{"c":129.5277,"h":129.5277,"l":129.5277,"n":1,"o":129.5277,"t":"2026-10-14T22:20:00Z","v":180,"vw":129.5277},{"c":128.8558,"h":128.8558,"l":128.8558,"n":1,"o":128.8558,"t":"2026-10-14T22:30:00Z","v":657,"vw":128.8558},{"c":130,"h":130,"l":130,"n":52,"o":130,"t":"2026-10-14T22:50:00Z","v":1816,"vw":130},{"c":129.8,"h":129.8,"l":129.8,"n":1,"o":129.8,"t":"2026-10-14T23:35:00Z","v":913,"vw":129.8},{"c":131.98,"h":132.69,"l":130.3,"n":140,"o":132.41,"t":"2026-10-15T08:00:00Z","v":6638,"vw":131.906756},{"c":132.5,"h":132.51,"l":132.22,"n":15,"o":132.22,"t":"2026-10-15T08:05:00Z","v":1030,"vw":132.470241},{"c":132.82,"h":132.82,"l":132.82,"n":4,"o":132.82,"t":"2026-10-15T08:35:00Z","v":158,"vw":132.82},{"c":132.8,"h":133,"l":132.8,"n":5,"o":133,"t":"2026-10-15T08:40:00Z","v":665,"vw":132.858407},{"c":132.5,"h":132.5,"l":132.5,"n":1,"o":132.5,"t":"2026-10-15T08:50:00Z","v":260,"vw":132.5},{"c":133.51,"h":133.51,"l":132.8,"n":6,"o":132.8,"t":"2026-10-15T09:15:00Z","v":1100,"vw":133.32193},{"c":132.9,"h":133.85,"l":132.9,"n":34,"o":133.85,"t":"2026-10-15T09:20:00Z","v":1172,"vw":133.731841},{"c":133.84,"h":133.84,"l":133.84,"n":2,"o":133.84,"t":"2026-10-15T09:50:00Z","v":149,"vw":133.84},{"c":133,"h":133,"l":133,"n":5,"o":133,"t":"2026-10-15T10:00:00Z","v":236,"vw":133},{"c":133,"h":133.05,"l":133,"n":7,"o":133.05,"t":"2026-10-15T10:15:00Z","v":1500,"vw":133.004536},{"c":133,"h":133,"l":133,"n":6,"o":133,"t":"2026-10-15T10:20:00Z","v":842,"vw":133},{"c":133,"h":133,"l":133,"n":6,"o":133,"t":"2026-10-15T10:30:00Z","v":1500,"vw":133},{"c":132.65,"h":133,"l":132.65,"n":21,"o":133,"t":"2026-10-15T10:35:00Z","v":1329,"vw":132.93578},{"c":132.55,"h":132.55,"l":132.55,"n":1,"o":132.55,"t":"2026-10-15T10:50:00Z","v":100,"vw":132.55},{"c":132.8046,"h":132.8046,"l":132.35,"n":10,"o":132.36,"t":"2026-10-15T11:05:00Z","v":511,"vw":132.46865},{"c":132.15,"h":132.17,"l":132.12,"n":6,"o":132.17,"t":"2026-10-15T11:25:00Z","v":499,"vw":132.15241},{"c":132.07,"h":132.07,"l":132.07,"n":1,"o":132.07,"t":"2026-10-15T11:35:00Z","v":100,"vw":132.07},{"c":132.2,"h":132.2,"l":132.2,"n":1,"o":132.2,"t":"2026-10-15T11:45:00Z","v":300,"vw":132.2},{"c":132.05,"h":132.05,"l":132.05,"n":2,"o":132.05,"t":"2026-10-15T11:55:00Z","v":280,"vw":132.05},{"c":132,"h":132,"l":131.8,"n":11,"o":131.95,"t":"2026-10-15T12:00:00Z","v":543,"vw":131.9},{"c":132,"h":132,"l":132,"n":2,"o":132,"t":"2026-10-15T12:10:00Z","v":254,"vw":132},{"c":132.5026,"h":132.5026,"l":132.5026,"n":1,"o":132.5026,"t":"2026-10-15T12:15:00Z","v":120,"vw":132.5026},{"c":132,"h":132,"l":132,"n":16,"o":132,"t":"2026-10-15T12:25:00Z","v":1321,"vw":132},{"c":131.6,"h":132,"l":131.6,"n":117,"o":132,"t":"2026-10-15T12:30:00Z","v":10073,"vw":131.864679},{"c":132.49,"h":132.49,"l":132.49,"n":10,"o":132.49,"t":"2026-10-15T12:40:00Z","v":337,"vw":132.49},{"c":132,"h":132,"l":132,"n":67,"o":132,"t":"2026-10-15T12:45:00Z","v":5271,"vw":132},{"c":132,"h":132,"l":131.85,"n":6,"o":131.85,"t":"2026-10-15T12:50:00Z","v":2211,"vw":131.989535},{"c":132,"h":132,"l":132,"n":2,"o":132,"t":"2026-10-15T12:55:00Z","v":1510,"vw":132},{"c":132.11,"h":132.7602,"l":132.11,"n":11,"o":132.7602,"t":"2026-10-15T13:00:00Z","v":1122,"vw":132.422596},{"c":131.66,"h":132.56,"l":131.66,"n":19,"o":132.56,"t":"2026-10-15T13:10:00Z","v":1718,"vw":132.065923},{"c":131.93,"h":132.285,"l":131.83,"n":10,"o":131.83,"t":"2026-10-15T13:15:00Z","v":1400,"vw":132.134938},{"c":132,"h":132,"l":131.78,"n":8,"o":131.78,"t":"2026-10-15T13:20:00Z","v":1364,"vw":131.966923},{"c":130.69,"h":132.1099,"l":130.34,"n":483,"o":131.77,"t":"2026-10-15T13:30:00Z","v":59054,"vw":131.547156},{"c":130.97,"h":131.18,"l":130.396,"n":457,"o":130.94,"t":"2026-10-15T13:35:00Z","v":31065,"vw":130.88696},{"c":130.415,"h":130.98,"l":130.3011,"n":392,"o":130.935,"t":"2026-10-15T13:40:00Z","v":12587,"vw":130.721648},{"c":130.29,"h":130.68,"l":130.05,"n":640,"o":130.3,"t":"2026-10-15T13:45:00Z","v":37507,"vw":130.336927},{"c":130.08,"h":130.32,"l":129.95,"n":241,"o":130.29,"t":"2026-10-15T13:50:00Z","v":10890,"vw":130.130713},{"c":129.91,"h":130.235,"l":129.4133,"n":382,"o":130.07,"t":"2026-10-15T13:55:00Z","v":20119,"vw":129.833617},{"c":129.965,"h":130.04,"l":129.645,"n":363,"o":129.91,"t":"2026-10-15T14:00:00Z","v":16223,"vw":129.815868},{"c":130.09,"h":130.32,"l":129.85,"n":276,"o":130.03,"t":"2026-10-15T14:05:00Z","v":13682,"vw":130.144534},{"c":130.18,"h":130.18,"l":129.98,"n":203,"o":130.13,"t":"2026-10-15T14:10:00Z","v":11778,"vw":130.095628},{"c":130.12,"h":130.25,"l":129.855,"n":306,"o":130.2,"t":"2026-10-15T14:15:00Z","v":11901,"vw":130.016876},{"c":130.53,"h":130.53,"l":130.08,"n":511,"o":130.145,"t":"2026-10-15T14:20:00Z","v":21679,"vw":130.325457},{"c":130.93,"h":131.42,"l":130.64,"n":359,"o":130.64,"t":"2026-10-15T14:25:00Z","v":15169,"vw":131.043016},{"c":131.245,"h":131.3699,"l":130.8941,"n":238,"o":130.8941,"t":"2026-10-15T14:30:00Z","v":12003,"vw":131.143776},{"c":131.69,"h":131.7732,"l":131.05,"n":424,"o":131.17,"t":"2026-10-15T14:35:00Z","v":25128,"vw":131.475719},{"c":131.27,"h":131.85,"l":131.25,"n":734,"o":131.69,"t":"2026-10-15T14:40:00Z","v":48650,"vw":131.594521},{"c":131.23,"h":131.49,"l":131.23,"n":556,"o":131.28,"t":"2026-10-15T14:45:00Z","v":29652,"vw":131.317125},{"c":131.65,"h":131.9699,"l":131.3088,"n":401,"o":131.37,"t":"2026-10-15T14:50:00Z","v":19271,"vw":131.652331},{"c":131.45,"h":131.94,"l":131.45,"n":262,"o":131.73,"t":"2026-10-15T14:55:00Z","v":24581,"vw":131.672588},{"c":131.77,"h":131.77,"l":131.415,"n":344,"o":131.415,"t":"2026-10-15T15:00:00Z","v":13556,"vw":131.643655},{"c":132.015,"h":132.07,"l":131.6,"n":321,"o":131.84,"t":"2026-10-15T15:05:00Z","v":17689,"vw":131.840341},{"c":132.37,"h":132.37,"l":131.89,"n":346,"o":132.12,"t":"2026-10-15T15:10:00Z","v":19189,"vw":132.13388},{"c":132.74,"h":132.92,"l":132.285,"n":476,"o":132.285,"t":"2026-10-15T15:15:00Z","v":24095,"vw":132.694865},{"c":132.835,"h":133.0799,"l":132.75,"n":404,"o":132.88,"t":"2026-10-15T15:20:00Z","v":13107,"vw":132.910788},{"c":132.245,"h":132.74,"l":132.105,"n":412,"o":132.74,"t":"2026-10-15T15:25:00Z","v":20300,"vw":132.417005},{"c":132.19,"h":132.42,"l":131.945,"n":475,"o":132.31,"t":"2026-10-15T15:30:00Z","v":25094,"vw":132.123454},{"c":132.04,"h":132.3,"l":131.84,"n":295,"o":132.21,"t":"2026-10-15T15:35:00Z","v":16471,"vw":132.124602},{"c":131.825,"h":132.19,"l":131.82,"n":371,"o":132.1,"t":"2026-10-15T15:40:00Z","v":16058,"vw":132.001318},{"c":131.66,"h":131.94,"l":131.3391,"n":244,"o":131.85,"t":"2026-10-15T15:45:00Z","v":10277,"vw":131.583899},{"c":131.805,"h":131.84,"l":131.57,"n":174,"o":131.65,"t":"2026-10-15T15:50:00Z","v":9034,"vw":131.699647},{"c":131.74,"h":131.935,"l":131.715,"n":331,"o":131.89,"t":"2026-10-15T15:55:00Z","v":13648,"vw":131.789317},{"c":131.75,"h":131.87,"l":131.64,"n":218,"o":131.87,"t":"2026-10-15T16:00:00Z","v":5698,"vw":131.737834},{"c":131.79,"h":131.79,"l":131.6,"n":239,"o":131.695,"t":"2026-10-15T16:05:00Z","v":9969,"vw":131.724444},{"c":131.6475,"h":131.825,"l":131.56,"n":291,"o":131.8,"t":"2026-10-15T16:10:00Z","v":12273,"vw":131.71716},{"c":131.69,"h":131.83,"l":131.61,"n":170,"o":131.61,"t":"2026-10-15T16:15:00Z","v":16159,"vw":131.797335},{"c":131.8799,"h":131.88,"l":131.7,"n":159,"o":131.7,"t":"2026-10-15T16:20:00Z","v":9380,"vw":131.840873},{"c":132.13,"h":132.15,"l":131.73,"n":221,"o":131.8782,"t":"2026-10-15T16:25:00Z","v":16293,"vw":131.948231},{"c":131.66,"h":132.1,"l":131.65,"n":192,"o":132.06,"t":"2026-10-15T16:30:00Z","v":4028,"vw":131.898294},{"c":131.78,"h":132.06,"l":131.66,"n":333,"o":131.69,"t":"2026-10-15T16:35:00Z","v":14057,"vw":131.833642},{"c":131.9,"h":131.925,"l":131.6,"n":261,"o":131.85,"t":"2026-10-15T16:40:00Z","v":25568,"vw":131.671883},{"c":131.9,"h":131.93,"l":131.85,"n":148,"o":131.865,"t":"2026-10-15T16:45:00Z","v":6983,"vw":131.894209},{"c":131.815,"h":131.94,"l":131.8,"n":106,"o":131.94,"t":"2026-10-15T16:50:00Z","v":3444,"vw":131.866911},{"c":131.715,"h":131.78,"l":131.65,"n":75,"o":131.78,"t":"2026-10-15T16:55:00Z","v":3540,"vw":131.762143},{"c":131.71,"h":131.889,"l":131.67,"n":167,"o":131.8799,"t":"2026-10-15T18:10:00Z","v":8096,"vw":131.789825},{"c":131.71,"h":131.77,"l":131.6592,"n":96,"o":131.715,"t":"2026-10-15T18:15:00Z","v":4895,"vw":131.718577},{"c":131.74,"h":131.835,"l":131.658,"n":283,"o":131.7427,"t":"2026-10-15T18:20:00Z","v":14507,"vw":131.736822},{"c":131.655,"h":131.77,"l":131.625,"n":158,"o":131.73,"t":"2026-10-15T18:25:00Z","v":6107,"vw":131.676973},{"c":131.85,"h":131.92,"l":131.66,"n":186,"o":131.66,"t":"2026-10-15T18:30:00Z","v":7227,"vw":131.764699},{"c":131.82,"h":131.9,"l":131.81,"n":136,"o":131.855,"t":"2026-10-15T18:35:00Z","v":3917,"vw":131.853561},{"c":131.97,"h":131.97,"l":131.79,"n":250,"o":131.84,"t":"2026-10-15T18:40:00Z","v":12414,"vw":131.89376},{"c":132.16,"h":132.16,"l":131.9,"n":169,"o":131.945,"t":"2026-10-15T18:45:00Z","v":7151,"vw":132.035104},{"c":132.245,"h":132.315,"l":132.18,"n":216,"o":132.18,"t":"2026-10-15T18:50:00Z","v":5421,"vw":132.235242},{"c":132.42,"h":132.42,"l":132.21,"n":293,"o":132.2375,"t":"2026-10-15T18:55:00Z","v":9767,"vw":132.259945},{"c":132.66,"h":132.8,"l":132.5,"n":245,"o":132.5,"t":"2026-10-15T19:00:00Z","v":7379,"vw":132.667653},{"c":132.675,"h":132.71,"l":132.465,"n":316,"o":132.62,"t":"2026-10-15T19:05:00Z","v":16359,"vw":132.597851},{"c":132.945,"h":132.945,"l":132.72,"n":274,"o":132.72,"t":"2026-10-15T19:10:00Z","v":10508,"vw":132.862517},{"c":132.88,"h":133.2499,"l":132.88,"n":344,"o":133.015,"t":"2026-10-15T19:15:00Z","v":17289,"vw":133.094471},{"c":133.165,"h":133.23,"l":132.86,"n":225,"o":132.92,"t":"2026-10-15T19:20:00Z","v":14425,"vw":132.994773},{"c":132.95,"h":133.25,"l":132.95,"n":318,"o":133.1,"t":"2026-10-15T19:25:00Z","v":12919,"vw":133.135872},{"c":132.74,"h":132.91,"l":132.64,"n":306,"o":132.89,"t":"2026-10-15T19:30:00Z","v":10965,"vw":132.757352},{"c":132.93,"h":132.97,"l":132.75,"n":303,"o":132.75,"t":"2026-10-15T19:35:00Z","v":11299,"vw":132.874088},{"c":133.32,"h":133.33,"l":132.96,"n":545,"o":132.96,"t":"2026-10-15T19:40:00Z","v":21791,"vw":133.165638},{"c":133.33,"h":133.4,"l":133.22,"n":756,"o":133.31,"t":"2026-10-15T19:45:00Z","v":35641,"vw":133.30714},{"c":133.165,"h":133.33,"l":133.07,"n":1021,"o":133.29,"t":"2026-10-15T19:50:00Z","v":48613,"vw":133.214214},{"c":133.15,"h":133.27,"l":132.94,"n":2430,"o":133.14,"t":"2026-10-15T19:55:00Z","v":119530,"vw":133.117127},{"c":133.16,"h":133.16,"l":133.16,"n":37,"o":133.16,"t":"2026-10-15T20:00:00Z","v":130417,"vw":133.16},{"c":133.8191,"h":133.8191,"l":133.8191,"n":1,"o":133.8191,"t":"2026-10-15T20:15:00Z","v":150,"vw":133.8191}],"history":[{"c":60.91,"h":60.92,"l":60.07,"n":11848,"o":60.43,"t":"2024-10-14T04:00:00Z","v":942528,"vw":60.624804},{"c":61.76,"h":61.79,"l":60.51,"n":13956,"o":60.63,"t":"2024-10-15T04:00:00Z","v":1281129,"vw":61.354209},{"c":62.74,"h":62.94,"l":61.56,"n":23144,"o":62.37,"t":"2024-10-16T04:00:00Z","v":1988216,"vw":62.464485},{"c":63.58,"h":63.93,"l":62.83,"n":18402,"o":63.27,"t":"2024-10-17T04:00:00Z","v":1471630,"vw":63.509317},{"c":66.49,"h":66.75,"l":63.97,"n":24283,"o":64.31,"t":"2024-10-18T04:00:00Z","v":2068677,"vw":66.091982},{"c":66.89,"h":68.29,"l":66.745,"n":23791,"o":67.55,"t":"2024-10-21T04:00:00Z","v":2011183,"vw":67.276014},{"c":68.53,"h":68.6364,"l":67.31,"n":19913,"o":67.7,"t":"2024-10-22T04:00:00Z","v":1632835,"vw":68.130786},{"c":67.43,"h":68,"l":66.8,"n":16088,"o":67.36,"t":"2024-10-23T04:00:00Z","v":1324438,"vw":67.309153},{"c":67.12,"h":67.795,"l":65.46,"n":21543,"o":67.69,"t":"2024-10-24T04:00:00Z","v":1658133,"vw":66.627888},{"c":66.13,"h":67.09,"l":66.1,"n":15665,"o":66.57,"t":"2024-10-25T04:00:00Z","v":1261257,"vw":66.379376},{"c":66.45,"h":66.6,"l":65.64,"n":13835,"o":65.81,"t":"2024-10-28T04:00:00Z","v":1369682,"vw":66.259687},{"c":67.85,"h":67.87,"l":66.64,"n":16630,"o":66.97,"t":"2024-10-29T04:00:00Z","v":1540394,"vw":67.357336},{"c":67.55,"h":67.899,"l":66.06,"n":16276,"o":67.7,"t":"2024-10-30T04:00:00Z","v":2070028,"vw":67.265516},{"c":66.01,"h":66.9,"l":64.9456,"n":31442,"o":66.64,"t":"2024-10-31T04:00:00Z","v":4929473,"vw":65.916247},{"c":65.13,"h":66.42,"l":65.11,"n":15552,"o":66.4,"t":"2024-11-01T04:00:00Z","v":1266217,"vw":65.450246},{"c":64.87,"h":65.55,"l":64.43,"n":13884,"o":65.28,"t":"2024-11-04T05:00:00Z","v":1167776,"vw":64.86798},{"c":65.57,"h":65.7,"l":64.76,"n":15836,"o":65.28,"t":"2024-11-05T05:00:00Z","v":1037279,"vw":65.369932},{"c":62.75,"h":63.35,"l":61.19,"n":36707,"o":62.42,"t":"2024-11-06T05:00:00Z","v":2936966,"vw":62.693792},{"c":64.41,"h":64.56,"l":63.01,"n":25165,"o":63.66,"t":"2024-11-07T05:00:00Z","v":2269220,"vw":63.863484},{"c":64.82,"h":66.1,"l":63.5,"n":29251,"o":64.22,"t":"2024-11-08T05:00:00Z","v":2440415,"vw":64.718484},{"c":60.97,"h":63.445,"l":60.28,"n":28714,"o":62.5,"t":"2024-11-11T05:00:00Z","v":2406320,"vw":61.110937},{"c":59.69,"h":60.89,"l":59.48,"n":21811,"o":60.19,"t":"2024-11-12T05:00:00Z","v":1655367,"vw":59.987998},{"c":59.04,"h":60.32,"l":59.04,"n":18175,"o":60.09,"t":"2024-11-13T05:00:00Z","v":1342519,"vw":59.335528},{"c":59.33,"h":60.08,"l":58.28,"n":19891,"o":58.3,"t":"2024-11-14T05:00:00Z","v":1947532,"vw":59.309475},{"c":58.67,"h":59.84,"l":58.395,"n":15583,"o":59.34,"t":"2024-11-15T05:00:00Z","v":1372451,"vw":58.818997},{"c":60.9,"h":60.96,"l":59.92,"n":21285,"o":60,"t":"2024-11-18T05:00:00Z","v":1820966,"vw":60.684218},{"c":62.59,"h":62.63,"l":61.0469,"n":17333,"o":61.77,"t":"2024-11-19T05:00:00Z","v":1714693,"vw":62.046212},{"c":62.96,"h":63.14,"l":62.3249,"n":16607,"o":62.51,"t":"2024-11-20T05:00:00Z","v":1171021,"vw":62.882178},{"c":63.48,"h":63.52,"l":62.8484,"n":13502,"o":63.47,"t":"2024-11-21T05:00:00Z","v":1093657,"vw":63.222866},{"c":63.81,"h":64.07,"l":63.26,"n":13836,"o":63.64,"t":"2024-11-22T05:00:00Z","v":5675630,"vw":63.701286},{"c":60.94,"h":62.65,"l":60.83,"n":29455,"o":62,"t":"2024-11-25T05:00:00Z","v":4109464,"vw":61.607105},{"c":62.07,"h":62.1073,"l":60.77,"n":15056,"o":61.26,"t":"2024-11-26T05:00:00Z","v":1664151,"vw":61.721791},{"c":61.74,"h":62.77,"l":61.395,"n":11668,"o":62.56,"t":"2024-11-27T05:00:00Z","v":900782,"vw":61.771669},{"c":62.33,"h":62.65,"l":61.94,"n":4908,"o":62.14,"t":"2024-11-29T05:00:00Z","v":356729,"vw":62.278819},{"c":61.48,"h":62.01,"l":61.17,"n":12843,"o":61.8,"t":"2024-12-02T05:00:00Z","v":985005,"vw":61.510687},{"c":63.1,"h":63.6,"l":62,"n":12664,"o":62.53,"t":"2024-12-03T05:00:00Z","v":1240141,"vw":63.083812},{"c":62.96,"h":63.68,"l":62.73,"n":10837,"o":62.75,"t":"2024-12-04T05:00:00Z","v":753564,"vw":63.209422},{"c":62.93,"h":63.65,"l":62.02,"n":15510,"o":63,"t":"2024-12-05T05:00:00Z","v":1467714,"vw":62.784494},{"c":61.33,"h":63.2,"l":61.19,"n":14039,"o":63.2,"t":"2024-12-06T05:00:00Z","v":1062204,"vw":61.693038},{"c":62.18,"h":64.3,"l":62.11,"n":25035,"o":62.9,"t":"2024-12-09T05:00:00Z","v":1995723,"vw":63.174493},{"c":61.78,"h":63.1,"l":61.54,"n":14440,"o":62.66,"t":"2024-12-10T05:00:00Z","v":1245659,"vw":62.047088},{"c":64.05,"h":64.065,"l":61.91,"n":14683,"o":62.06,"t":"2024-12-11T05:00:00Z","v":1319373,"vw":63.49207},{"c":61.4,"h":63,"l":61.315,"n":16568,"o":62.97,"t":"2024-12-12T05:00:00Z","v":1872589,"vw":61.64958},{"c":60.56,"h":61.405,"l":60.15,"n":17264,"o":60.77,"t":"2024-12-13T05:00:00Z","v":1418596,"vw":60.592629},{"c":60.02,"h":61.04,"l":59.95,"n":16350,"o":60.65,"t":"2024-12-16T05:00:00Z","v":1506307,"vw":60.373301},{"c":59.76,"h":60.08,"l":59.06,"n":16139,"o":59.4,"t":"2024-12-17T05:00:00Z","v":1253938,"vw":59.696083},{"c":57.22,"h":59.8,"l":57.06,"n":22348,"o":59.43,"t":"2024-12-18T05:00:00Z","v":1858617,"vw":58.345149},{"c":56.9,"h":58.28,"l":56.71,"n":17696,"o":57.49,"t":"2024-12-19T05:00:00Z","v":1373113,"vw":57.147469},{"c":57.11,"h":58.1,"l":57,"n":29029,"o":57.4,"t":"2024-12-20T05:00:00Z","v":3370366,"vw":57.350184},{"c":57.31,"h":57.5299,"l":56.315,"n":15568,"o":56.8,"t":"2024-12-23T05:00:00Z","v":1395341,"vw":57.101954},{"c":57.37,"h":57.6,"l":56.9098,"n":5631,"o":57.35,"t":"2024-12-24T05:00:00Z","v":372755,"vw":57.254542},{"c":57.4,"h":57.8496,"l":56.91,"n":9504,"o":57.37,"t":"2024-12-26T05:00:00Z","v":501978,"vw":57.516357},{"c":57.06,"h":57.255,"l":56.5,"n":11692,"o":56.62,"t":"2024-12-27T05:00:00Z","v":626603,"vw":56.954875},{"c":56.08,"h":56.55,"l":55.466,"n":15505,"o":56.45,"t":"2024-12-30T05:00:00Z","v":1050915,"vw":56.083338},{"c":56.24,"h":56.51,"l":55.825,"n":12309,"o":55.98,"t":"2024-12-31T05:00:00Z","v":969143,"vw":56.234044},{"c":58.07,"h":58.31,"l":57.15,"n":27838,"o":57.25,"t":"2025-01-02T05:00:00Z","v":2114942,"vw":57.9189},{"c":57.54,"h":58.259,"l":57.49,"n":14864,"o":58.19,"t":"2025-01-03T05:00:00Z","v":1180286,"vw":57.688811},{"c":56.44,"h":58.15,"l":56.39,"n":14680,"o":57.94,"t":"2025-01-06T05:00:00Z","v":978717,"vw":56.783263},{"c":56.84,"h":58.39,"l":56.55,"n":18264,"o":57.6,"t":"2025-01-07T05:00:00Z","v":1403464,"vw":57.152709},{"c":57.81,"h":58.31,"l":56.66,"n":17909,"o":56.72,"t":"2025-01-08T05:00:00Z","v":1640862,"vw":57.625982},{"c":57.17,"h":59.01,"l":56.92,"n":23954,"o":58.6,"t":"2025-01-10T05:00:00Z","v":2019969,"vw":57.605531},{"c":55.75,"h":56.55,"l":55.51,"n":17587,"o":56.31,"t":"2025-01-13T05:00:00Z","v":1533660,"vw":55.813587},{"c":56.91,"h":57.45,"l":55.88,"n":17945,"o":56.11,"t":"2025-01-14T05:00:00Z","v":1502757,"vw":56.825879},{"c":58.14,"h":58.17,"l":56.43,"n":19721,"o":57.79,"t":"2025-01-15T05:00:00Z","v":1884963,"vw":57.732573},{"c":57.48,"h":58.82,"l":57.411,"n":17227,"o":58.67,"t":"2025-01-16T05:00:00Z","v":1272954,"vw":58.111393},{"c":57.77,"h":58.11,"l":56.7,"n":12859,"o":57.08,"t":"2025-01-17T05:00:00Z","v":874655,"vw":57.793578},{"c":59.46,"h":60.22,"l":58.21,"n":16925,"o":58.22,"t":"2025-01-21T05:00:00Z","v":1044735,"vw":59.599394},{"c":58.97,"h":59.89,"l":58.72,"n":13122,"o":59.82,"t":"2025-01-22T05:00:00Z","v":850745,"vw":59.235279},{"c":58.95,"h":58.99,"l":57.84,"n":15816,"o":58.54,"t":"2025-01-23T05:00:00Z","v":1137073,"vw":58.556541},{"c":60,"h":60.39,"l":59.5645,"n":18551,"o":60.07,"t":"2025-01-24T05:00:00Z","v":1719382,"vw":59.969359},{"c":59.21,"h":59.36,"l":58.31,"n":17764,"o":59.24,"t":"2025-01-27T05:00:00Z","v":1359907,"vw":58.936498},{"c":60.37,"h":60.43,"l":58.96,"n":16800,"o":59.9,"t":"2025-01-28T05:00:00Z","v":1363368,"vw":59.951767},{"c":60.44,"h":61.31,"l":60.15,"n":16249,"o":60.4,"t":"2025-01-29T05:00:00Z","v":1137979,"vw":60.721404},{"c":63.12,"h":63.42,"l":61.22,"n":24223,"o":61.81,"t":"2025-01-30T05:00:00Z","v":1727823,"vw":62.868719},{"c":62.47,"h":63.75,"l":62.02,"n":18076,"o":63.17,"t":"2025-01-31T05:00:00Z","v":1271571,"vw":62.862881},{"c":63.56,"h":63.89,"l":62.01,"n":20519,"o":62.2,"t":"2025-02-03T05:00:00Z","v":1588316,"vw":63.334186},{"c":64.02,"h":64.59,"l":63.204,"n":15760,"o":63.88,"t":"2025-02-04T05:00:00Z","v":1264645,"vw":64.185732},{"c":65.94,"h":67,"l":64.73,"n":29755,"o":64.92,"t":"2025-02-05T05:00:00Z","v":2231015,"vw":66.013927},{"c":66.87,"h":67,"l":65.5,"n":18999,"o":66.04,"t":"2025-02-06T05:00:00Z","v":2051237,"vw":66.36708},{"c":66.19,"h":67.9,"l":66.01,"n":16487,"o":67.25,"t":"2025-02-07T05:00:00Z","v":1308850,"vw":66.740467},{"c":67.67,"h":68.09,"l":66.691,"n":21321,"o":67.66,"t":"2025-02-10T05:00:00Z","v":1471303,"vw":67.608899},{"c":66.8,"h":67.37,"l":66.62,"n":15148,"o":67.1,"t":"2025-02-11T05:00:00Z","v":1208428,"vw":67.017937},{"c":68.31,"h":68.36,"l":66.44,"n":18545,"o":66.5,"t":"2025-02-12T05:00:00Z","v":1440017,"vw":67.82498},{"c":69.26,"h":69.4926,"l":67.43,"n":16610,"o":68.35,"t":"2025-02-13T05:00:00Z","v":1933137,"vw":68.876824},{"c":67.5,"h":69.58,"l":67.31,"n":20710,"o":69.5,"t":"2025-02-14T05:00:00Z","v":1436028,"vw":68.063104},{"c":68.72,"h":69.01,"l":67.9001,"n":17140,"o":68.35,"t":"2025-02-18T05:00:00Z","v":1576863,"vw":68.561033},{"c":69.44,"h":69.66,"l":67.545,"n":23381,"o":68.7,"t":"2025-02-19T05:00:00Z","v":1764767,"vw":68.901145},{"c":69.95,"h":70.31,"l":69.12,"n":22914,"o":69.61,"t":"2025-02-20T05:00:00Z","v":1680521,"vw":69.706991},{"c":68.05,"h":69.5,"l":67.99,"n":22270,"o":69.5,"t":"2025-02-21T05:00:00Z","v":1803874,"vw":68.429011},{"c":68.85,"h":69.3053,"l":67.67,"n":17819,"o":68.73,"t":"2025-02-24T05:00:00Z","v":1266970,"vw":68.726676},{"c":68.94,"h":69.125,"l":67.22,"n":20059,"o":68.19,"t":"2025-02-25T05:00:00Z","v":1661656,"vw":68.180764},{"c":70.26,"h":70.8,"l":68.26,"n":17545,"o":68.52,"t":"2025-02-26T05:00:00Z","v":1359377,"vw":70.175202},{"c":68.04,"h":70.08,"l":67.58,"n":21863,"o":69.18,"t":"2025-02-27T05:00:00Z","v":1617455,"vw":68.443749},{"c":68.92,"h":69.47,"l":66.6882,"n":22247,"o":66.99,"t":"2025-02-28T05:00:00Z","v":2070756,"vw":68.214877},{"c":68.74,"h":70.97,"l":68.25,"n":22050,"o":69.85,"t":"2025-03-03T05:00:00Z","v":1746921,"vw":69.39119},{"c":69,"h":70.15,"l":68.0601,"n":18262,"o":69.25,"t":"2025-03-04T05:00:00Z","v":1259102,"vw":69.062892},{"c":70.97,"h":71.01,"l":69.04,"n":25861,"o":69.33,"t":"2025-03-05T05:00:00Z","v":1874761,"vw":70.291616},{"c":70.2,"h":71.5499,"l":69.68,"n":16614,"o":70.15,"t":"2025-03-06T05:00:00Z","v":1120432,"vw":70.52827},{"c":70.49,"h":71.81,"l":69.6507,"n":20553,"o":70.28,"t":"2025-03-07T05:00:00Z","v":1605057,"vw":70.765686},{"c":69.7,"h":70.95,"l":69.23,"n":27107,"o":69.99,"t":"2025-03-10T04:00:00Z","v":2170336,"vw":69.881681},{"c":71.07,"h":72,"l":70.035,"n":23950,"o":70.25,"t":"2025-03-11T04:00:00Z","v":1813684,"vw":70.983064},{"c":71.17,"h":71.49,"l":70.33,"n":20733,"o":70.75,"t":"2025-03-12T04:00:00Z","v":1553557,"vw":71.054981},{"c":72.72,"h":73.7731,"l":71.3101,"n":29477,"o":71.55,"t":"2025-03-13T04:00:00Z","v":2446246,"vw":72.853375},{"c":73.82,"h":74.93,"l":72.31,"n":30750,"o":74.43,"t":"2025-03-14T04:00:00Z","v":2504012,"vw":73.99169},{"c":76.02,"h":76.22,"l":74.55,"n":31180,"o":74.71,"t":"2025-03-17T04:00:00Z","v":2702472,"vw":75.660651},{"c":75.53,"h":77.44,"l":74.6696,"n":23796,"o":77.44,"t":"2025-03-18T04:00:00Z","v":2007157,"vw":75.697194},{"c":76.17,"h":76.32,"l":74.73,"n":19590,"o":75.54,"t":"2025-03-19T04:00:00Z","v":1398257,"vw":75.599386},{"c":75.57,"h":76.49,"l":74.65,"n":21127,"o":75.07,"t":"2025-03-20T04:00:00Z","v":1309200,"vw":75.635763},{"c":75,"h":75.08,"l":73.69,"n":21501,"o":74.955,"t":"2025-03-21T04:00:00Z","v":3159269,"vw":74.732412},{"c":74.91,"h":75.72,"l":74.69,"n":15806,"o":74.69,"t":"2025-03-24T04:00:00Z","v":1406105,"vw":75.093153},{"c":75.94,"h":76.46,"l":75.37,"n":23072,"o":75.93,"t":"2025-03-25T04:00:00Z","v":1657063,"vw":75.961196},{"c":75.26,"h":76.5,"l":75.025,"n":16127,"o":76.41,"t":"2025-03-26T04:00:00Z","v":1035599,"vw":75.488224},{"c":76.62,"h":76.97,"l":75.55,"n":20119,"o":76.03,"t":"2025-03-27T04:00:00Z","v":1603033,"vw":76.418528},{"c":76.84,"h":77.8623,"l":76.13,"n":25643,"o":77.36,"t":"2025-03-28T04:00:00Z","v":2243010,"vw":76.867143},{"c":77.63,"h":78.045,"l":75.44,"n":24720,"o":77.63,"t":"2025-03-31T04:00:00Z","v":2085491,"vw":77.283005},{"c":76.83,"h":77.72,"l":75.68,"n":26127,"o":77.63,"t":"2025-04-01T04:00:00Z","v":1853259,"vw":76.690519},{"c":77.66,"h":77.8,"l":75.74,"n":23328,"o":77.14,"t":"2025-04-02T04:00:00Z","v":2028416,"vw":77.313787},{"c":78.5,"h":80.43,"l":73.734,"n":43483,"o":74.2,"t":"2025-04-03T04:00:00Z","v":3416927,"vw":78.541717},{"c":70.9,"h":77.13,"l":70.85,"n":55818,"o":76.19,"t":"2025-04-04T04:00:00Z","v":4044575,"vw":72.493836},{"c":70.68,"h":74.08,"l":68.03,"n":31011,"o":68.5,"t":"2025-04-07T04:00:00Z","v":2421594,"vw":70.643023},{"c":70.56,"h":73.84,"l":69.765,"n":22333,"o":73.73,"t":"2025-04-08T04:00:00Z","v":2225039,"vw":71.744508},{"c":74.62,"h":75.66,"l":71.81,"n":34344,"o":72.89,"t":"2025-04-09T04:00:00Z","v":2878468,"vw":74.046007},{"c":77.9,"h":78.88,"l":74.2375,"n":42811,"o":75.31,"t":"2025-04-10T04:00:00Z","v":3524870,"vw":77.605054},{"c":82.13,"h":82.99,"l":79.4,"n":43150,"o":79.86,"t":"2025-04-11T04:00:00Z","v":3609948,"vw":81.900194},{"c":82.33,"h":83.63,"l":80.27,"n":34228,"o":81.44,"t":"2025-04-14T04:00:00Z","v":2607119,"vw":82.69114},{"c":83.37,"h":83.59,"l":81.91,"n":25894,"o":83.13,"t":"2025-04-15T04:00:00Z","v":1955497,"vw":82.898165},{"c":84.76,"h":86.1992,"l":83.701,"n":34233,"o":85.84,"t":"2025-04-16T04:00:00Z","v":2910959,"vw":84.852951},{"c":84.01,"h":84.66,"l":82.96,"n":25025,"o":84.62,"t":"2025-04-17T04:00:00Z","v":1746360,"vw":83.962042},{"c":85.14,"h":87.42,"l":84.3075,"n":24540,"o":86.335,"t":"2025-04-21T04:00:00Z","v":2028800,"vw":85.330494},{"c":83.46,"h":86,"l":83.05,"n":31124,"o":85.75,"t":"2025-04-22T04:00:00Z","v":2363578,"vw":84.235216},{"c":81.53,"h":82.08,"l":79,"n":52519,"o":79.89,"t":"2025-04-23T04:00:00Z","v":4182438,"vw":81.030584},{"c":82.17,"h":82.6,"l":80.92,"n":18931,"o":82.575,"t":"2025-04-24T04:00:00Z","v":1408923,"vw":81.781137},{"c":81.65,"h":81.85,"l":79.7901,"n":22099,"o":80.01,"t":"2025-04-25T04:00:00Z","v":1464036,"vw":81.355143},{"c":82.07,"h":82.11,"l":80.21,"n":21209,"o":81.21,"t":"2025-04-28T04:00:00Z","v":1704901,"vw":81.36593},{"c":81.83,"h":82.25,"l":81.19,"n":21860,"o":81.31,"t":"2025-04-29T04:00:00Z","v":1597960,"vw":81.714392},{"c":83.52,"h":83.53,"l":81.32,"n":22710,"o":81.49,"t":"2025-04-30T04:00:00Z","v":2687839,"vw":82.892142},{"c":81.11,"h":81.67,"l":80.41,"n":27742,"o":81.23,"t":"2025-05-01T04:00:00Z","v":1923516,"vw":81.037021},{"c":80.84,"h":82.3,"l":80.1,"n":20163,"o":82,"t":"2025-05-02T04:00:00Z","v":1389229,"vw":80.810874},{"c":83.4,"h":83.7,"l":81.7015,"n":22511,"o":82.99,"t":"2025-05-05T04:00:00Z","v":1807622,"vw":83.064985},{"c":85.76,"h":85.88,"l":83.77,"n":23562,"o":84.77,"t":"2025-05-06T04:00:00Z","v":2049265,"vw":85.055942},{"c":84.94,"h":85.4,"l":83.62,"n":27341,"o":83.85,"t":"2025-05-07T04:00:00Z","v":1698597,"vw":84.75567},{"c":82.46,"h":84.64,"l":82.46,"n":26607,"o":84.16,"t":"2025-05-08T04:00:00Z","v":1782876,"vw":83.403305},{"c":85.77,"h":86.55,"l":82.69,"n":35494,"o":84,"t":"2025-05-09T04:00:00Z","v":2631889,"vw":85.37951},{"c":78.98,"h":81.97,"l":78.57,"n":41323,"o":81.74,"t":"2025-05-12T04:00:00Z","v":2898137,"vw":79.718674},{"c":78.51,"h":79.635,"l":77.66,"n":26733,"o":79.15,"t":"2025-05-13T04:00:00Z","v":1931226,"vw":78.428783},{"c":76.5,"h":76.79,"l":75.42,"n":35470,"o":76.63,"t":"2025-05-14T04:00:00Z","v":2792752,"vw":76.307862},{"c":78.77,"h":78.815,"l":76.69,"n":23134,"o":77.44,"t":"2025-05-15T04:00:00Z","v":1733613,"vw":78.297167},{"c":78.5,"h":78.51,"l":76.77,"n":23310,"o":77.5,"t":"2025-05-16T04:00:00Z","v":2163850,"vw":78.041793},{"c":80.36,"h":80.41,"l":79,"n":21605,"o":79.54,"t":"2025-05-19T04:00:00Z","v":1384230,"vw":79.967966},{"c":82.98,"h":83.09,"l":79.93,"n":22612,"o":79.93,"t":"2025-05-20T04:00:00Z","v":1496181,"vw":82.285526},{"c":85.27,"h":85.58,"l":83.6,"n":31961,"o":83.6,"t":"2025-05-21T04:00:00Z","v":2416183,"vw":84.979545},{"c":84.56,"h":85.165,"l":84.05,"n":20831,"o":84.59,"t":"2025-05-22T04:00:00Z","v":1255969,"vw":84.704218},{"c":86.62,"h":87.12,"l":85.4,"n":21525,"o":86.21,"t":"2025-05-23T04:00:00Z","v":1505297,"vw":86.49077},{"c":85.52,"h":86.45,"l":84.46,"n":25074,"o":84.875,"t":"2025-05-27T04:00:00Z","v":1944925,"vw":85.623457},{"c":86.17,"h":86.2,"l":84.86,"n":20950,"o":85.58,"t":"2025-05-28T04:00:00Z","v":1253533,"vw":85.641766},{"c":86.06,"h":86.865,"l":85.59,"n":14749,"o":86.55,"t":"2025-05-29T04:00:00Z","v":976324,"vw":86.171712},{"c":86.75,"h":87.03,"l":85.695,"n":26324,"o":85.89,"t":"2025-05-30T04:00:00Z","v":1866104,"vw":86.532316},{"c":91.83,"h":91.88,"l":88.3,"n":40068,"o":88.66,"t":"2025-06-02T04:00:00Z","v":2707797,"vw":91.038047},{"c":91.71,"h":91.8,"l":89.925,"n":24164,"o":90.92,"t":"2025-06-03T04:00:00Z","v":1571251,"vw":91.020911},{"c":92.75,"h":93.2,"l":91.59,"n":24657,"o":92.14,"t":"2025-06-04T04:00:00Z","v":1747806,"vw":92.627308},{"c":91.59,"h":95.23,"l":90.9,"n":38183,"o":94.59,"t":"2025-06-05T04:00:00Z","v":2643040,"vw":92.35304},{"c":88.7,"h":91.63,"l":88.38,"n":35774,"o":91.44,"t":"2025-06-06T04:00:00Z","v":2541890,"vw":89.206625},{"c":89.13,"h":89.25,"l":87.4,"n":26065,"o":88.88,"t":"2025-06-09T04:00:00Z","v":1585757,"vw":88.78266},{"c":88.17,"h":89.44,"l":87.1001,"n":26973,"o":89.4,"t":"2025-06-10T04:00:00Z","v":1633981,"vw":88.119275},{"c":89.16,"h":89.16,"l":88,"n":18519,"o":88.27,"t":"2025-06-11T04:00:00Z","v":2352967,"vw":88.682602},{"c":90.41,"h":91.28,"l":89.88,"n":28506,"o":90.17,"t":"2025-06-12T04:00:00Z","v":1945640,"vw":90.517052},{"c":91.7,"h":92.145,"l":90.86,"n":29078,"o":91.45,"t":"2025-06-13T04:00:00Z","v":1955366,"vw":91.576173},{"c":91.89,"h":92.435,"l":90.51,"n":26784,"o":90.84,"t":"2025-06-16T04:00:00Z","v":1644142,"vw":91.782663},{"c":91.25,"h":92.67,"l":90.41,"n":21547,"o":92.67,"t":"2025-06-17T04:00:00Z","v":1303544,"vw":91.280294},{"c":91.07,"h":91.9,"l":90.76,"n":17389,"o":91.25,"t":"2025-06-18T04:00:00Z","v":988606,"vw":91.23606},{"c":89.18,"h":91.305,"l":89.14,"n":24846,"o":89.72,"t":"2025-06-20T04:00:00Z","v":2400434,"vw":89.531226},{"c":90.17,"h":91.67,"l":88.87,"n":22305,"o":89,"t":"2025-06-23T04:00:00Z","v":1469995,"vw":90.620176},{"c":88.57,"h":88.94,"l":86.21,"n":27011,"o":87.7,"t":"2025-06-24T04:00:00Z","v":2237093,"vw":88.191264},{"c":89.3,"h":90.09,"l":87.99,"n":20119,"o":88.01,"t":"2025-06-25T04:00:00Z","v":1405532,"vw":89.378913},{"c":90.25,"h":90.29,"l":89.1,"n":19564,"o":89.69,"t":"2025-06-26T04:00:00Z","v":1727725,"vw":89.8937},{"c":87.33,"h":88.16,"l":86.565,"n":32897,"o":87.87,"t":"2025-06-27T04:00:00Z","v":2629218,"vw":87.346207},{"c":89.8,"h":90.09,"l":86.71,"n":27400,"o":87.355,"t":"2025-06-30T04:00:00Z","v":2045963,"vw":89.238465},{"c":89.38,"h":91.41,"l":89.2701,"n":20669,"o":91.05,"t":"2025-07-01T04:00:00Z","v":1475256,"vw":89.898385},{"c":89.69,"h":90.14,"l":88.55,"n":20838,"o":89.92,"t":"2025-07-02T04:00:00Z","v":1035623,"vw":89.616662},{"c":90.56,"h":90.66,"l":88.49,"n":12044,"o":88.49,"t":"2025-07-03T04:00:00Z","v":778170,"vw":90.081714},{"c":92.61,"h":92.76,"l":88.25,"n":23869,"o":89.605,"t":"2025-07-07T04:00:00Z","v":1776525,"vw":91.701922},{"c":86.72,"h":92.16,"l":85.59,"n":40828,"o":92.11,"t":"2025-07-08T04:00:00Z","v":2722984,"vw":87.127392},{"c":88.84,"h":88.89,"l":86.3538,"n":30783,"o":86.9,"t":"2025-07-09T04:00:00Z","v":1828691,"vw":88.302617},{"c":89.89,"h":89.98,"l":88,"n":28789,"o":89.29,"t":"2025-07-10T04:00:00Z","v":1728353,"vw":89.420745},{"c":91.02,"h":91.62,"l":89.77,"n":27587,"o":90.46,"t":"2025-07-11T04:00:00Z","v":1780258,"vw":90.893569},{"c":91.37,"h":93.245,"l":91.05,"n":31771,"o":91.2,"t":"2025-07-14T04:00:00Z","v":2234942,"vw":92.138365},{"c":90.61,"h":91.785,"l":89.08,"n":26800,"o":91.785,"t":"2025-07-15T04:00:00Z","v":1714549,"vw":90.458199},{"c":90.5,"h":91.65,"l":89.47,"n":26202,"o":90.69,"t":"2025-07-16T04:00:00Z","v":1698514,"vw":90.679729},{"c":89,"h":89.75,"l":88.43,"n":23671,"o":89.215,"t":"2025-07-17T04:00:00Z","v":1671359,"vw":89.035734},{"c":88.32,"h":89.79,"l":87.96,"n":18055,"o":89.77,"t":"2025-07-18T04:00:00Z","v":1140937,"vw":88.512088},{"c":91.41,"h":92.17,"l":89.7,"n":23928,"o":89.72,"t":"2025-07-21T04:00:00Z","v":1529026,"vw":91.419159},{"c":95.72,"h":96.4,"l":92.235,"n":41496,"o":92.35,"t":"2025-07-22T04:00:00Z","v":3027641,"vw":94.916999},{"c":94.95,"h":96.8317,"l":94.53,"n":33737,"o":95.54,"t":"2025-07-23T04:00:00Z","v":1973982,"vw":95.570076},{"c":94.01,"h":95.06,"l":92.54,"n":20739,"o":94.43,"t":"2025-07-24T04:00:00Z","v":1335417,"vw":94.159296},{"c":93.98,"h":94.396,"l":92.6207,"n":21413,"o":93.06,"t":"2025-07-25T04:00:00Z","v":1553814,"vw":93.692699},{"c":91.73,"h":93.33,"l":91.38,"n":20007,"o":93.31,"t":"2025-07-28T04:00:00Z","v":1381279,"vw":91.855623},{"c":93.38,"h":93.39,"l":91.1107,"n":18352,"o":91.94,"t":"2025-07-29T04:00:00Z","v":1053724,"vw":92.57446},{"c":91,"h":94.23,"l":90.39,"n":34217,"o":93.24,"t":"2025-07-30T04:00:00Z","v":2024868,"vw":91.913788},{"c":91.51,"h":92.95,"l":90.96,"n":21465,"o":91.5,"t":"2025-07-31T04:00:00Z","v":1225393,"vw":91.699943},{"c":92.1,"h":93.88,"l":91.165,"n":29382,"o":93.35,"t":"2025-08-01T04:00:00Z","v":1622409,"vw":92.278394},{"c":95.87,"h":95.91,"l":93.2,"n":25521,"o":93.2,"t":"2025-08-04T04:00:00Z","v":1546422,"vw":95.452762},{"c":97.98,"h":98.5,"l":95.07,"n":36882,"o":95.3,"t":"2025-08-05T04:00:00Z","v":2763799,"vw":97.860118},{"c":98.57,"h":98.66,"l":97.28,"n":31234,"o":97.8,"t":"2025-08-06T04:00:00Z","v":1968612,"vw":98.184201},{"c":99.79,"h":100.53,"l":99.1349,"n":35058,"o":99.68,"t":"2025-08-07T04:00:00Z","v":1908835,"vw":99.786995},{"c":100.69,"h":103.81,"l":99.0301,"n":56089,"o":103.75,"t":"2025-08-08T04:00:00Z","v":3101151,"vw":101.492438},{"c":97.51,"h":97.8499,"l":95.78,"n":57237,"o":96.78,"t":"2025-08-11T04:00:00Z","v":3403090,"vw":97.072941},{"c":96.41,"h":97.94,"l":95.67,"n":37315,"o":97.54,"t":"2025-08-12T04:00:00Z","v":2099845,"vw":96.384755},{"c":95.12,"h":96.9,"l":94.7,"n":35849,"o":96.82,"t":"2025-08-13T04:00:00Z","v":2183629,"vw":95.449704},{"c":94.28,"h":95.53,"l":93.2418,"n":29213,"o":94.68,"t":"2025-08-14T04:00:00Z","v":1746345,"vw":94.15175},{"c":94.34,"h":94.61,"l":93.08,"n":20429,"o":94.19,"t":"2025-08-15T04:00:00Z","v":1619716,"vw":94.230924},{"c":93.39,"h":94.85,"l":92.255,"n":32848,"o":94.58,"t":"2025-08-18T04:00:00Z","v":1876653,"vw":93.087175},{"c":91.02,"h":93.19,"l":90.945,"n":29056,"o":92.925,"t":"2025-08-19T04:00:00Z","v":1337942,"vw":91.687415},{"c":93.24,"h":93.41,"l":91.65,"n":24308,"o":92,"t":"2025-08-20T04:00:00Z","v":1589161,"vw":93.032418},{"c":94.35,"h":95.28,"l":92.69,"n":24799,"o":93,"t":"2025-08-21T04:00:00Z","v":1375585,"vw":94.205382},{"c":95.57,"h":96.28,"l":93.1,"n":25274,"o":93.25,"t":"2025-08-22T04:00:00Z","v":1439561,"vw":95.282674},{"c":95.5,"h":96.12,"l":95.01,"n":21446,"o":96.05,"t":"2025-08-25T04:00:00Z","v":1183041,"vw":95.565752},{"c":96.7,"h":97.14,"l":95.23,"n":26156,"o":95.84,"t":"2025-08-26T04:00:00Z","v":1627307,"vw":96.61009},{"c":96.58,"h":96.72,"l":94.5372,"n":22529,"o":95.95,"t":"2025-08-27T04:00:00Z","v":1821582,"vw":96.064579},{"c":97.23,"h":97.88,"l":96.0601,"n":23124,"o":96.75,"t":"2025-08-28T04:00:00Z","v":1415875,"vw":97.140726},{"c":100.42,"h":100.71,"l":97.04,"n":31431,"o":97.34,"t":"2025-08-29T04:00:00Z","v":2019263,"vw":99.840448},{"c":101.57,"h":102.58,"l":99.75,"n":50936,"o":102.19,"t":"2025-09-02T04:00:00Z","v":3258979,"vw":101.353307},{"c":102.44,"h":103.4,"l":101.13,"n":34798,"o":102.5,"t":"2025-09-03T04:00:00Z","v":2382871,"vw":102.367905},{"c":102.73,"h":103.08,"l":100.48,"n":34560,"o":101.25,"t":"2025-09-04T04:00:00Z","v":2072023,"vw":102.466939},{"c":104.24,"h":105.98,"l":103.5501,"n":33305,"o":104.7,"t":"2025-09-05T04:00:00Z","v":2113783,"vw":104.786538},{"c":106.05,"h":106.62,"l":105.15,"n":37235,"o":106.06,"t":"2025-09-08T04:00:00Z","v":2158419,"vw":105.898693},{"c":104.61,"h":106.84,"l":104.5,"n":34479,"o":106.59,"t":"2025-09-09T04:00:00Z","v":2162503,"vw":105.173722},{"c":105.45,"h":106.23,"l":103.79,"n":27757,"o":105.25,"t":"2025-09-10T04:00:00Z","v":1752939,"vw":105.175683},{"c":107.37,"h":107.37,"l":104.76,"n":26017,"o":105.59,"t":"2025-09-11T04:00:00Z","v":1634930,"vw":106.389234},{"c":106.63,"h":108.67,"l":106.15,"n":27855,"o":107.63,"t":"2025-09-12T04:00:00Z","v":1892789,"vw":106.90876},{"c":107.7,"h":107.975,"l":105.4184,"n":35874,"o":106.25,"t":"2025-09-15T04:00:00Z","v":2087265,"vw":107.21434},{"c":105.23,"h":107.6,"l":104.48,"n":27747,"o":107.6,"t":"2025-09-16T04:00:00Z","v":2051398,"vw":105.783992},{"c":105.11,"h":106.715,"l":103.3,"n":31136,"o":103.85,"t":"2025-09-17T04:00:00Z","v":1931055,"vw":105.210982},{"c":104.78,"h":104.9,"l":102.805,"n":29519,"o":104.19,"t":"2025-09-18T04:00:00Z","v":1800754,"vw":103.907968},{"c":107.65,"h":108.445,"l":105.38,"n":45683,"o":105.39,"t":"2025-09-19T04:00:00Z","v":8717736,"vw":107.484035},{"c":107.67,"h":109.67,"l":105.63,"n":42067,"o":109.48,"t":"2025-09-22T04:00:00Z","v":2966934,"vw":107.241583},{"c":107.61,"h":109.36,"l":106.96,"n":37605,"o":108.49,"t":"2025-09-23T04:00:00Z","v":2830505,"vw":107.824626},{"c":105.31,"h":108.355,"l":105.25,"n":29417,"o":107.32,"t":"2025-09-24T04:00:00Z","v":1915145,"vw":106.148717},{"c":107.35,"h":107.53,"l":104.64,"n":32345,"o":105.41,"t":"2025-09-25T04:00:00Z","v":2008209,"vw":106.817359},{"c":109.04,"h":109.22,"l":107.43,"n":30936,"o":108.01,"t":"2025-09-26T04:00:00Z","v":1897402,"vw":108.424705},{"c":110.49,"h":112.08,"l":110.3,"n":35930,"o":111.26,"t":"2025-09-29T04:00:00Z","v":2175650,"vw":110.975439},{"c":111.84,"h":112.68,"l":109.31,"n":35044,"o":109.6,"t":"2025-09-30T04:00:00Z","v":2746114,"vw":111.616906},{"c":111.47,"h":114.005,"l":110.85,"n":37337,"o":113,"t":"2025-10-01T04:00:00Z","v":2310316,"vw":112.141176},{"c":109.83,"h":112.22,"l":105.63,"n":41442,"o":112,"t":"2025-10-02T04:00:00Z","v":2395761,"vw":108.47815},{"c":109.66,"h":111.27,"l":109.31,"n":25771,"o":110.33,"t":"2025-10-03T04:00:00Z","v":1308435,"vw":109.99581},{"c":109.81,"h":111.28,"l":109.71,"n":30544,"o":110.7,"t":"2025-10-06T04:00:00Z","v":2009905,"vw":110.324604},{"c":108.32,"h":110.405,"l":107.5,"n":25937,"o":110.06,"t":"2025-10-07T04:00:00Z","v":1706489,"vw":108.343147},{"c":107.21,"h":110.6,"l":106.1176,"n":35766,"o":110.53,"t":"2025-10-08T04:00:00Z","v":2506234,"vw":107.630324},{"c":103.38,"h":108.5,"l":102.5,"n":48682,"o":108.165,"t":"2025-10-09T04:00:00Z","v":2917041,"vw":104.074303},{"c":105.45,"h":105.96,"l":103.58,"n":41635,"o":104.31,"t":"2025-10-10T04:00:00Z","v":2518573,"vw":105.083411},{"c":108.99,"h":109.19,"l":106.96,"n":31776,"o":108.2,"t":"2025-10-13T04:00:00Z","v":1822998,"vw":108.367657},{"c":108.32,"h":110.16,"l":107.21,"n":30237,"o":107.56,"t":"2025-10-14T04:00:00Z","v":1919267,"vw":108.806412},{"c":110.27,"h":111.05,"l":108.6001,"n":36807,"o":109.21,"t":"2025-10-15T04:00:00Z","v":2254861,"vw":109.908884},{"c":113.5,"h":114.36,"l":110.0101,"n":41526,"o":111.2,"t":"2025-10-16T04:00:00Z","v":2330948,"vw":112.716215},{"c":104.59,"h":111.215,"l":103.07,"n":51807,"o":111.14,"t":"2025-10-17T04:00:00Z","v":3025658,"vw":105.303185},{"c":105.43,"h":107.08,"l":105.38,"n":35743,"o":106.61,"t":"2025-10-20T04:00:00Z","v":2253432,"vw":105.970303},{"c":95.84,"h":99.45,"l":94.7702,"n":75493,"o":99.03,"t":"2025-10-21T04:00:00Z","v":5026714,"vw":96.209244},{"c":97.13,"h":97.74,"l":93.935,"n":49993,"o":93.935,"t":"2025-10-22T04:00:00Z","v":2977007,"vw":96.247262},{"c":98.23,"h":99.32,"l":97.2,"n":39772,"o":99,"t":"2025-10-23T04:00:00Z","v":2549225,"vw":98.057762},{"c":98.15,"h":98.71,"l":96.55,"n":34608,"o":96.905,"t":"2025-10-24T04:00:00Z","v":1913553,"vw":98.016435},{"c":94.45,"h":96.98,"l":92.8,"n":52026,"o":95.41,"t":"2025-10-27T04:00:00Z","v":3278678,"vw":94.264865},{"c":95.42,"h":95.9,"l":92.565,"n":38046,"o":92.57,"t":"2025-10-28T04:00:00Z","v":2523545,"vw":95.146948},{"c":95.18,"h":97.68,"l":94.34,"n":33996,"o":97.68,"t":"2025-10-29T04:00:00Z","v":2426648,"vw":95.692806},{"c":98.07,"h":98.24,"l":94.54,"n":38182,"o":94.55,"t":"2025-10-30T04:00:00Z","v":2267256,"vw":97.512857},{"c":96.52,"h":98.72,"l":96.48,"n":32919,"o":98.25,"t":"2025-10-31T04:00:00Z","v":5268734,"vw":96.807298},{"c":97.19,"h":97.24,"l":95.38,"n":26323,"o":96.52,"t":"2025-11-03T05:00:00Z","v":1568231,"vw":96.642778},{"c":94.37,"h":96.36,"l":94.28,"n":33869,"o":95.16,"t":"2025-11-04T05:00:00Z","v":2112637,"vw":94.961726},{"c":96.5,"h":97.24,"l":95.59,"n":26835,"o":95.96,"t":"2025-11-05T05:00:00Z","v":1587950,"vw":96.68524},{"c":96.28,"h":98,"l":96,"n":29435,"o":96.895,"t":"2025-11-06T05:00:00Z","v":1853998,"vw":96.763513},{"c":99.06,"h":99.86,"l":96.14,"n":28068,"o":97.29,"t":"2025-11-07T05:00:00Z","v":1666768,"vw":98.264979},{"c":102.31,"h":103,"l":100.88,"n":42075,"o":102.59,"t":"2025-11-10T05:00:00Z","v":2666655,"vw":101.985429},{"c":104.09,"h":104.48,"l":101.88,"n":24882,"o":103.05,"t":"2025-11-11T05:00:00Z","v":1409275,"vw":103.510777},{"c":107.77,"h":108.5,"l":103.68,"n":33506,"o":104.56,"t":"2025-11-12T05:00:00Z","v":1896348,"vw":107.355984},{"c":105.71,"h":108.68,"l":104.52,"n":28122,"o":108.28,"t":"2025-11-13T05:00:00Z","v":1475674,"vw":106.056022},{"c":104.17,"h":104.82,"l":100.7787,"n":28673,"o":101.265,"t":"2025-11-14T05:00:00Z","v":1756376,"vw":103.725755},{"c":102.28,"h":104.3484,"l":101.29,"n":27064,"o":103.87,"t":"2025-11-17T05:00:00Z","v":1659675,"vw":102.492512},{"c":103.06,"h":104.08,"l":101.78,"n":24653,"o":103.11,"t":"2025-11-18T05:00:00Z","v":1580273,"vw":103.167541},{"c":104.07,"h":105.6,"l":103.05,"n":24103,"o":103.7,"t":"2025-11-19T05:00:00Z","v":1404593,"vw":104.104944},{"c":99.62,"h":105.295,"l":99.25,"n":25733,"o":104.41,"t":"2025-11-20T05:00:00Z","v":1338709,"vw":100.929841},{"c":99.27,"h":101.03,"l":98.5055,"n":27848,"o":99.05,"t":"2025-11-21T05:00:00Z","v":1897832,"vw":99.663257},{"c":102.69,"h":102.76,"l":99.65,"n":22049,"o":100.06,"t":"2025-11-24T05:00:00Z","v":1234230,"vw":102.23633},{"c":102.5,"h":103.225,"l":101.29,"n":19070,"o":102.15,"t":"2025-11-25T05:00:00Z","v":1554600,"vw":102.514798},{"c":106.76,"h":107.16,"l":103.57,"n":29627,"o":103.57,"t":"2025-11-26T05:00:00Z","v":1709563,"vw":105.970633},{"c":110.05,"h":110.17,"l":107.4,"n":22688,"o":108.15,"t":"2025-11-28T05:00:00Z","v":1192501,"vw":109.199303},{"c":109.98,"h":111.6,"l":108.71,"n":39443,"o":111.6,"t":"2025-12-01T05:00:00Z","v":2269284,"vw":110.470266},{"c":107.75,"h":110.46,"l":104.51,"n":39012,"o":109.93,"t":"2025-12-02T05:00:00Z","v":2278906,"vw":106.857195},{"c":107.98,"h":109.6263,"l":107.0263,"n":24820,"o":108.68,"t":"2025-12-03T05:00:00Z","v":1413460,"vw":108.293211},{"c":108.8,"h":109.1499,"l":107.08,"n":23389,"o":107.08,"t":"2025-12-04T05:00:00Z","v":1418281,"vw":108.330269},{"c":108.09,"h":111.36,"l":107.6101,"n":24541,"o":109.95,"t":"2025-12-05T05:00:00Z","v":1391349,"vw":108.687149},{"c":104.96,"h":108.74,"l":104.96,"n":25468,"o":108.18,"t":"2025-12-08T05:00:00Z","v":1602089,"vw":105.986008},{"c":109.27,"h":109.3,"l":104.75,"n":31911,"o":105.2,"t":"2025-12-09T05:00:00Z","v":1698679,"vw":108.263165},{"c":112.83,"h":113.515,"l":108.81,"n":35310,"o":109.885,"t":"2025-12-10T05:00:00Z","v":2276826,"vw":111.673301},{"c":117.32,"h":118.95,"l":112.56,"n":41366,"o":113.53,"t":"2025-12-11T05:00:00Z","v":2157080,"vw":116.887127},{"c":117.53,"h":120.55,"l":116.24,"n":44684,"o":119.82,"t":"2025-12-12T05:00:00Z","v":2823609,"vw":118.133015},{"c":115.72,"h":119.63,"l":115.37,"n":34400,"o":119.16,"t":"2025-12-15T05:00:00Z","v":2047190,"vw":116.920475},{"c":114.44,"h":117.48,"l":114.03,"n":27665,"o":115.585,"t":"2025-12-16T05:00:00Z","v":1877989,"vw":114.967036},{"c":115.08,"h":115.92,"l":113.07,"n":31473,"o":115.78,"t":"2025-12-17T05:00:00Z","v":1696235,"vw":114.535048},{"c":115.45,"h":116.86,"l":113.72,"n":33737,"o":114.19,"t":"2025-12-18T05:00:00Z","v":1744809,"vw":115.64156},{"c":119.7,"h":120.41,"l":115.39,"n":37832,"o":115.73,"t":"2025-12-19T05:00:00Z","v":3762736,"vw":119.60871},{"c":122.21,"h":123.82,"l":120.79,"n":30271,"o":122.33,"t":"2025-12-22T05:00:00Z","v":1458832,"vw":122.430649},{"c":122.88,"h":122.98,"l":120.42,"n":26432,"o":122.73,"t":"2025-12-23T05:00:00Z","v":1408460,"vw":122.340447},{"c":121.96,"h":123.915,"l":120.38,"n":18023,"o":123.73,"t":"2025-12-24T05:00:00Z","v":979823,"vw":121.525686},{"c":124.22,"h":124.2999,"l":121.3301,"n":24129,"o":123.4,"t":"2025-12-26T05:00:00Z","v":1277708,"vw":123.747232},{"c":117.38,"h":120.444,"l":116.02,"n":41862,"o":119.8,"t":"2025-12-29T05:00:00Z","v":2093451,"vw":117.824027},{"c":118.88,"h":120.1,"l":117.72,"n":27887,"o":119.81,"t":"2025-12-30T05:00:00Z","v":1422737,"vw":119.026358},{"c":117.52,"h":119.31,"l":117.15,"n":19703,"o":117.5,"t":"2025-12-31T05:00:00Z","v":999549,"vw":117.918992},{"c":117.87,"h":120.0499,"l":114.51,"n":28136,"o":119,"t":"2026-01-02T05:00:00Z","v":1313460,"vw":117.176844},{"c":120.99,"h":125.62,"l":119.65,"n":36443,"o":119.79,"t":"2026-01-05T05:00:00Z","v":2208696,"vw":122.488624},{"c":125.51,"h":126.1829,"l":121.77,"n":35254,"o":122.83,"t":"2026-01-06T05:00:00Z","v":1828687,"vw":124.694266},{"c":122.99,"h":123.5899,"l":119.35,"n":32268,"o":121.915,"t":"2026-01-07T05:00:00Z","v":1780408,"vw":122.211551},{"c":123.78,"h":124.06,"l":119.5,"n":26592,"o":120.7,"t":"2026-01-08T05:00:00Z","v":1254344,"vw":122.381606},{"c":124.74,"h":126.54,"l":123.62,"n":32780,"o":124.75,"t":"2026-01-09T05:00:00Z","v":1890448,"vw":125.333984},{"c":128.43,"h":129.99,"l":126.77,"n":42526,"o":128.68,"t":"2026-01-12T05:00:00Z","v":2207564,"vw":128.793938},{"c":130.8,"h":131.92,"l":128.86,"n":35049,"o":130.22,"t":"2026-01-13T05:00:00Z","v":1667402,"vw":130.919616},{"c":133.14,"h":133.8005,"l":130.71,"n":42222,"o":132.955,"t":"2026-01-14T05:00:00Z","v":2192395,"vw":132.548717},{"c":135.5,"h":135.52,"l":130.8649,"n":30714,"o":131.63,"t":"2026-01-15T05:00:00Z","v":1619838,"vw":134.281144},{"c":135.35,"h":135.72,"l":132.0311,"n":42208,"o":134.97,"t":"2026-01-16T05:00:00Z","v":2419901,"vw":134.523836},{"c":141.68,"h":142.49,"l":138.93,"n":63096,"o":140,"t":"2026-01-20T05:00:00Z","v":3541364,"vw":141.22077},{"c":137.61,"h":146.77,"l":137.22,"n":51750,"o":145.9,"t":"2026-01-21T05:00:00Z","v":2675043,"vw":139.354729},{"c":143.7,"h":145.08,"l":137.88,"n":44429,"o":137.89,"t":"2026-01-22T05:00:00Z","v":2212779,"vw":143.412327},{"c":146.16,"h":147.28,"l":143.96,"n":44162,"o":146.05,"t":"2026-01-23T05:00:00Z","v":2218076,"vw":146.027584},{"c":147.86,"h":154.7,"l":147.41,"n":73156,"o":152.115,"t":"2026-01-26T05:00:00Z","v":4047326,"vw":151.13819},{"c":149.38,"h":149.68,"l":142.5,"n":49302,"o":148,"t":"2026-01-27T05:00:00Z","v":2899353,"vw":147.362064},{"c":156.3,"h":156.36,"l":150.7301,"n":58150,"o":152.99,"t":"2026-01-28T05:00:00Z","v":3528340,"vw":154.181462},{"c":152.7,"h":160.36,"l":148.11,"n":67198,"o":159.705,"t":"2026-01-29T05:00:00Z","v":3977256,"vw":152.491889},{"c":131.87,"h":143.92,"l":130.33,"n":107087,"o":142.41,"t":"2026-01-30T05:00:00Z","v":6378780,"vw":135.463318},{"c":132.21,"h":136.44,"l":129.12,"n":64352,"o":131.73,"t":"2026-02-02T05:00:00Z","v":4124624,"vw":131.504978},{"c":136.78,"h":141,"l":133.6351,"n":55440,"o":140.77,"t":"2026-02-03T05:00:00Z","v":3397846,"vw":136.66891},{"c":140.23,"h":141.3,"l":135.08,"n":45925,"o":140.45,"t":"2026-02-04T05:00:00Z","v":2906442,"vw":138.356715},{"c":130.9,"h":138.87,"l":130.69,"n":51612,"o":135.34,"t":"2026-02-05T05:00:00Z","v":3488984,"vw":132.550921},{"c":135.98,"h":137.33,"l":133.01,"n":35725,"o":134.04,"t":"2026-02-06T05:00:00Z","v":1961217,"vw":135.839774},{"c":142.78,"h":142.8,"l":138.04,"n":42625,"o":138.25,"t":"2026-02-09T05:00:00Z","v":2537638,"vw":140.499892},{"c":144.6,"h":145.73,"l":141.0001,"n":33824,"o":142.24,"t":"2026-02-10T05:00:00Z","v":1923693,"vw":144.395541},{"c":149.11,"h":150.5,"l":144.87,"n":36378,"o":149.34,"t":"2026-02-11T05:00:00Z","v":2596433,"vw":148.401063},{"c":139.17,"h":149.71,"l":139.1,"n":38448,"o":147.3,"t":"2026-02-12T05:00:00Z","v":2338418,"vw":142.543034},{"c":145.9,"h":146.4,"l":140.91,"n":29687,"o":142,"t":"2026-02-13T05:00:00Z","v":1369530,"vw":144.894408},{"c":142.33,"h":142.35,"l":137.52,"n":42354,"o":140.93,"t":"2026-02-17T05:00:00Z","v":2697025,"vw":140.658566},{"c":144.82,"h":146.765,"l":143.65,"n":29751,"o":145.1,"t":"2026-02-18T05:00:00Z","v":1885919,"vw":145.12957},{"c":145.34,"h":145.86,"l":142.7,"n":31406,"o":143.5,"t":"2026-02-19T05:00:00Z","v":1789042,"vw":144.845329},{"c":150.38,"h":150.61,"l":143.8201,"n":37008,"o":145.59,"t":"2026-02-20T05:00:00Z","v":2040897,"vw":148.209806},{"c":155.86,"h":156,"l":151.8118,"n":38719,"o":152.41,"t":"2026-02-23T05:00:00Z","v":1907600,"vw":154.504423},{"c":157.38,"h":158.38,"l":151.55,"n":34583,"o":153.96,"t":"2026-02-24T05:00:00Z","v":1590652,"vw":155.864393},{"c":157.43,"h":160,"l":156.7243,"n":29107,"o":158.7,"t":"2026-02-25T05:00:00Z","v":1438199,"vw":158.246723},{"c":161.02,"h":161.5,"l":154.3267,"n":31767,"o":156.2,"t":"2026-02-26T05:00:00Z","v":1728268,"vw":158.979168},{"c":163.65,"h":164.39,"l":161.45,"n":32900,"o":162.035,"t":"2026-02-27T05:00:00Z","v":1773374,"vw":163.082587},{"c":165.72,"h":165.76,"l":159.35,"n":46557,"o":163.65,"t":"2026-03-02T05:00:00Z","v":2641136,"vw":163.255203},{"c":151.34,"h":154.825,"l":146.13,"n":65191,"o":154.825,"t":"2026-03-03T05:00:00Z","v":3359265,"vw":150.030222},{"c":153.95,"h":155.0464,"l":151.0601,"n":33416,"o":155,"t":"2026-03-04T05:00:00Z","v":1989584,"vw":153.348287},{"c":147.83,"h":151.1468,"l":144.4207,"n":38162,"o":151.01,"t":"2026-03-05T05:00:00Z","v":2055685,"vw":147.063491},{"c":146.85,"h":149.67,"l":143.58,"n":32387,"o":144.58,"t":"2026-03-06T05:00:00Z","v":2002769,"vw":147.262879},{"c":147.95,"h":148.73,"l":138.72,"n":42043,"o":142.58,"t":"2026-03-09T04:00:00Z","v":2923575,"vw":143.799807},{"c":150.83,"h":153,"l":149.04,"n":30287,"o":151.1,"t":"2026-03-10T04:00:00Z","v":1682857,"vw":151.213852},{"c":148.67,"h":149.23,"l":144.77,"n":28045,"o":148,"t":"2026-03-11T04:00:00Z","v":2017821,"vw":147.935106},{"c":145.73,"h":149.5,"l":144.205,"n":34870,"o":146.98,"t":"2026-03-12T04:00:00Z","v":2209146,"vw":146.145862},{"c":139.87,"h":148.14,"l":139.35,"n":43976,"o":145.6,"t":"2026-03-13T04:00:00Z","v":2657400,"vw":142.112185},{"c":139.19,"h":142.545,"l":135.9,"n":47027,"o":138.26,"t":"2026-03-16T04:00:00Z","v":2508547,"vw":139.054441},{"c":137.19,"h":142.5,"l":136.81,"n":34595,"o":140.85,"t":"2026-03-17T04:00:00Z","v":2511877,"vw":138.272996},{"c":128.75,"h":132.79,"l":128.05,"n":48381,"o":131.74,"t":"2026-03-18T04:00:00Z","v":3441127,"vw":130.101944},{"c":121.25,"h":122.2,"l":117.24,"n":65693,"o":118.955,"t":"2026-03-19T04:00:00Z","v":4705582,"vw":120.223565},{"c":114.62,"h":121.99,"l":113.39,"n":63835,"o":121.96,"t":"2026-03-20T04:00:00Z","v":5944493,"vw":115.868814},{"c":119.88,"h":121.24,"l":114.44,"n":59957,"o":114.47,"t":"2026-03-23T04:00:00Z","v":3815430,"vw":119.030564},{"c":120.59,"h":121.59,"l":116.373,"n":28429,"o":118.395,"t":"2026-03-24T04:00:00Z","v":1922666,"vw":119.914353},{"c":122.64,"h":126.31,"l":121.5,"n":30091,"o":126.31,"t":"2026-03-25T04:00:00Z","v":1830865,"vw":123.088291},{"c":118.95,"h":123.55,"l":118.59,"n":40257,"o":119.19,"t":"2026-03-26T04:00:00Z","v":2741927,"vw":120.432252},{"c":124.7,"h":125.09,"l":118.62,"n":44245,"o":118.62,"t":"2026-03-27T04:00:00Z","v":2917483,"vw":123.569375},{"c":123.7,"h":129,"l":122.4,"n":46864,"o":127.67,"t":"2026-03-30T04:00:00Z","v":2870573,"vw":125.323564},{"c":131.01,"h":131.56,"l":126.9,"n":42283,"o":127.1,"t":"2026-03-31T04:00:00Z","v":2887351,"vw":130.028668},{"c":136.8,"h":138.42,"l":132.96,"n":50743,"o":134.63,"t":"2026-04-01T04:00:00Z","v":3090755,"vw":136.682952},{"c":135.56,"h":137.38,"l":129.23,"n":33550,"o":130.18,"t":"2026-04-02T04:00:00Z","v":1992450,"vw":135.122482},{"c":134.09,"h":136.15,"l":133.33,"n":25312,"o":134.7,"t":"2026-04-06T04:00:00Z","v":1394801,"vw":134.495633},{"c":135.97,"h":136.17,"l":131.255,"n":29384,"o":134.62,"t":"2026-04-07T04:00:00Z","v":1729980,"vw":134.930684},{"c":140.14,"h":143.5,"l":138.2101,"n":40932,"o":142.31,"t":"2026-04-08T04:00:00Z","v":2825407,"vw":140.678795},{"c":140.89,"h":143.4499,"l":139.23,"n":29394,"o":139.91,"t":"2026-04-09T04:00:00Z","v":1804112,"vw":141.49559},{"c":144.84,"h":145.307,"l":142.12,"n":30925,"o":142.12,"t":"2026-04-10T04:00:00Z","v":1789022,"vw":144.280387},{"c":144.83,"h":146,"l":142.5955,"n":27982,"o":142.73,"t":"2026-04-13T04:00:00Z","v":1481173,"vw":144.686597},{"c":147.69,"h":149.28,"l":145.9,"n":37721,"o":146.25,"t":"2026-04-14T04:00:00Z","v":2281125,"vw":147.705109},{"c":147.61,"h":149.27,"l":144.55,"n":33703,"o":146.41,"t":"2026-04-15T04:00:00Z","v":1964701,"vw":147.781647},{"c":144.72,"h":149.3017,"l":144.36,"n":38433,"o":147.97,"t":"2026-04-16T04:00:00Z","v":2452719,"vw":145.738132},{"c":152.38,"h":154.17,"l":147.175,"n":44725,"o":147.61,"t":"2026-04-17T04:00:00Z","v":2695882,"vw":152.221813},{"c":149.21,"h":151.31,"l":147.67,"n":36436,"o":150.36,"t":"2026-04-20T04:00:00Z","v":2012874,"vw":149.091017},{"c":141.81,"h":149.34,"l":141.045,"n":43569,"o":148.04,"t":"2026-04-21T04:00:00Z","v":2659073,"vw":144.299902},{"c":144.72,"h":146.58,"l":143.23,"n":32106,"o":144.61,"t":"2026-04-22T04:00:00Z","v":2223148,"vw":144.844224},{"c":141.55,"h":144.5,"l":138.8434,"n":36339,"o":142.685,"t":"2026-04-23T04:00:00Z","v":2013108,"vw":142.117304},{"c":139.44,"h":143.29,"l":139.05,"n":32720,"o":143.12,"t":"2026-04-24T04:00:00Z","v":1664191,"vw":140.273129},{"c":136.51,"h":138.63,"l":136.16,"n":29658,"o":137.81,"t":"2026-04-27T04:00:00Z","v":1354305,"vw":136.928588},{"c":129.43,"h":133.27,"l":128.87,"n":40111,"o":132.84,"t":"2026-04-28T04:00:00Z","v":2776880,"vw":129.937147},{"c":124.89,"h":128.45,"l":124.08,"n":44035,"o":127.32,"t":"2026-04-29T04:00:00Z","v":2708187,"vw":125.224253},{"c":126.46,"h":129.65,"l":125.28,"n":37959,"o":129.55,"t":"2026-04-30T04:00:00Z","v":3544172,"vw":126.598325},{"c":125.84,"h":127.595,"l":124.86,"n":35018,"o":126.06,"t":"2026-05-01T04:00:00Z","v":1749888,"vw":125.878986},{"c":124.14,"h":125.91,"l":123.74,"n":30946,"o":124.66,"t":"2026-05-04T04:00:00Z","v":1292993,"vw":124.587977},{"c":125.24,"h":127.35,"l":124.8,"n":29867,"o":126.38,"t":"2026-05-05T04:00:00Z","v":1675272,"vw":125.63524},{"c":134.57,"h":134.67,"l":130.7,"n":45985,"o":131.75,"t":"2026-05-06T04:00:00Z","v":2838476,"vw":133.465215},{"c":131.56,"h":139.9399,"l":131.05,"n":47833,"o":138.5,"t":"2026-05-07T04:00:00Z","v":3204132,"vw":134.770242},{"c":138.85,"h":139.46,"l":131.5,"n":46186,"o":131.5,"t":"2026-05-08T04:00:00Z","v":2979489,"vw":137.272313},{"c":143.8,"h":145.61,"l":139.81,"n":46728,"o":140,"t":"2026-05-11T04:00:00Z","v":2771153,"vw":143.802956},{"c":142.73,"h":144.19,"l":136.99,"n":32760,"o":141.12,"t":"2026-05-12T04:00:00Z","v":1440727,"vw":141.106272},{"c":142.22,"h":144.0816,"l":139.4,"n":29194,"o":141.19,"t":"2026-05-13T04:00:00Z","v":1538228,"vw":142.039864},{"c":139.26,"h":142.07,"l":138.05,"n":30720,"o":141.7,"t":"2026-05-14T04:00:00Z","v":2352040,"vw":139.192136},{"c":130.41,"h":133.04,"l":128,"n":48603,"o":132.42,"t":"2026-05-15T04:00:00Z","v":3573069,"vw":130.287071},{"c":129.49,"h":133.5,"l":128.09,"n":27659,"o":131.655,"t":"2026-05-18T04:00:00Z","v":1410504,"vw":129.58781},{"c":124.14,"h":127.15,"l":123.635,"n":36763,"o":126.83,"t":"2026-05-19T04:00:00Z","v":1839313,"vw":124.977156},{"c":127.16,"h":127.9905,"l":123,"n":25817,"o":125.3,"t":"2026-05-20T04:00:00Z","v":1098227,"vw":126.64015},{"c":127.24,"h":129.69,"l":124.23,"n":27618,"o":124.84,"t":"2026-05-21T04:00:00Z","v":1139665,"vw":127.316512},{"c":126.53,"h":127.79,"l":124.43,"n":20626,"o":127.24,"t":"2026-05-22T04:00:00Z","v":1038756,"vw":126.283839},{"c":130.27,"h":131.72,"l":128.55,"n":28800,"o":129.4,"t":"2026-05-26T04:00:00Z","v":1350158,"vw":130.283779},{"c":127.1,"h":129.66,"l":126.51,"n":27081,"o":126.75,"t":"2026-05-27T04:00:00Z","v":1298104,"vw":127.933953},{"c":130.07,"h":131.44,"l":124.3501,"n":29201,"o":126,"t":"2026-05-28T04:00:00Z","v":1394581,"vw":129.262227},{"c":132.6,"h":133.865,"l":129.0222,"n":33054,"o":130,"t":"2026-05-29T04:00:00Z","v":1988708,"vw":131.986851},{"c":128.82,"h":130.11,"l":125.32,"n":30502,"o":129.495,"t":"2026-06-01T04:00:00Z","v":1582415,"vw":128.448928},{"c":130.31,"h":130.36,"l":126.91,"n":28392,"o":129.3,"t":"2026-06-02T04:00:00Z","v":1172591,"vw":129.394195},{"c":124.95,"h":128.7,"l":124.79,"n":31935,"o":127.99,"t":"2026-06-03T04:00:00Z","v":1617607,"vw":125.881714},{"c":128.43,"h":129.83,"l":126.25,"n":30740,"o":126.66,"t":"2026-06-04T04:00:00Z","v":1592159,"vw":128.585324},{"c":116.23,"h":126.0483,"l":115.8,"n":55439,"o":125.23,"t":"2026-06-05T04:00:00Z","v":2828232,"vw":118.749292},{"c":114.87,"h":117.5,"l":114.49,"n":37267,"o":116.5,"t":"2026-06-08T04:00:00Z","v":2230053,"vw":115.634632},{"c":112.58,"h":116.5236,"l":109.18,"n":49838,"o":116.32,"t":"2026-06-09T04:00:00Z","v":2940029,"vw":112.095224},{"c":107.52,"h":111.3,"l":106.82,"n":49001,"o":108.885,"t":"2026-06-10T04:00:00Z","v":2941048,"vw":108.333548},{"c":112.66,"h":113.365,"l":106.93,"n":53330,"o":108.46,"t":"2026-06-11T04:00:00Z","v":3850789,"vw":109.960483},{"c":116.1,"h":117.29,"l":112.635,"n":36590,"o":114.15,"t":"2026-06-12T04:00:00Z","v":2080158,"vw":115.886779},{"c":123.94,"h":126.01,"l":123.1,"n":47738,"o":123.1,"t":"2026-06-15T04:00:00Z","v":2923095,"vw":124.411689},{"c":128.24,"h":129.24,"l":125.41,"n":42700,"o":125.46,"t":"2026-06-16T04:00:00Z","v":2397930,"vw":127.854787},{"c":125.85,"h":132.99,"l":125.66,"n":48847,"o":127.61,"t":"2026-06-17T04:00:00Z","v":3061065,"vw":129.089982},{"c":122.57,"h":128.76,"l":121.13,"n":38839,"o":125.82,"t":"2026-06-18T04:00:00Z","v":3313793,"vw":122.913916},{"c":121.72,"h":121.94,"l":117.03,"n":40279,"o":118.13,"t":"2026-06-22T04:00:00Z","v":2622526,"vw":120.366834},{"c":116.46,"h":118.725,"l":116.01,"n":32454,"o":116.91,"t":"2026-06-23T04:00:00Z","v":1879630,"vw":117.080764},{"c":112.79,"h":114.68,"l":110.7554,"n":46108,"o":112.11,"t":"2026-06-24T04:00:00Z","v":3430309,"vw":112.516624},{"c":113.08,"h":115.93,"l":111.83,"n":40107,"o":115,"t":"2026-06-25T04:00:00Z","v":3116580,"vw":113.545427},{"c":113.32,"h":115,"l":112.83,"n":40171,"o":113.6,"t":"2026-06-26T04:00:00Z","v":3006559,"vw":113.898884},{"c":110.93,"h":112.55,"l":110.07,"n":31635,"o":112.01,"t":"2026-06-29T04:00:00Z","v":1667503,"vw":110.995329},{"c":112.32,"h":112.815,"l":109.1,"n":26871,"o":111.05,"t":"2026-06-30T04:00:00Z","v":1786994,"vw":111.526547},{"c":111.44,"h":116.42,"l":111.42,"n":20415,"o":111.62,"t":"2026-07-01T04:00:00Z","v":912176,"vw":113.206717},{"c":115.73,"h":117.21,"l":113.565,"n":41002,"o":114.725,"t":"2026-07-02T04:00:00Z","v":2046184,"vw":115.167126},{"c":115.24,"h":117.63,"l":113.51,"n":33860,"o":117.14,"t":"2026-07-06T04:00:00Z","v":1967470,"vw":115.080053},{"c":111.89,"h":116.27,"l":110.57,"n":30821,"o":114.515,"t":"2026-07-07T04:00:00Z","v":1526688,"vw":112.221992},{"c":107.6,"h":110.13,"l":105.4,"n":36047,"o":109.66,"t":"2026-07-08T04:00:00Z","v":1959795,"vw":107.445001},{"c":110.65,"h":111.53,"l":108.25,"n":25051,"o":110,"t":"2026-07-09T04:00:00Z","v":1314053,"vw":110.499487},{"c":110.05,"h":110.91,"l":108.6,"n":18848,"o":109.76,"t":"2026-07-10T04:00:00Z","v":870045,"vw":110.043561},{"c":107.83,"h":109.345,"l":106.19,"n":30345,"o":108.48,"t":"2026-07-13T04:00:00Z","v":1515710,"vw":107.45545},{"c":108.49,"h":111.55,"l":108.355,"n":27541,"o":111,"t":"2026-07-14T04:00:00Z","v":1583488,"vw":109.480606},{"c":108.53,"h":109.7,"l":106.42,"n":24191,"o":108.75,"t":"2026-07-15T04:00:00Z","v":1237371,"vw":108.280691},{"c":104.25,"h":107.06,"l":102.66,"n":41677,"o":106.47,"t":"2026-07-16T04:00:00Z","v":2228255,"vw":104.196038},{"c":104.18,"h":104.675,"l":101.59,"n":33933,"o":102.31,"t":"2026-07-17T04:00:00Z","v":1725914,"vw":103.286958},{"c":103.45,"h":104.4,"l":102.77,"n":23864,"o":103.48,"t":"2026-07-20T04:00:00Z","v":1150744,"vw":103.599173},{"c":109.96,"h":110.37,"l":105.47,"n":34155,"o":105.47,"t":"2026-07-21T04:00:00Z","v":2007366,"vw":108.890452},{"c":111.36,"h":114.1,"l":110.63,"n":33177,"o":112.37,"t":"2026-07-22T04:00:00Z","v":1799166,"vw":112.259101},{"c":110.03,"h":110.58,"l":107.49,"n":28147,"o":107.76,"t":"2026-07-23T04:00:00Z","v":1506627,"vw":109.641276},{"c":111.48,"h":112.57,"l":109.62,"n":30801,"o":111.5,"t":"2026-07-24T04:00:00Z","v":1797857,"vw":111.428102},{"c":112.01,"h":113.5,"l":110.3,"n":23522,"o":113.22,"t":"2026-07-27T04:00:00Z","v":1251919,"vw":111.966247},{"c":109.58,"h":111.38,"l":108.63,"n":26252,"o":110.18,"t":"2026-07-28T04:00:00Z","v":1483762,"vw":109.768262},{"c":109.46,"h":112.27,"l":106.3,"n":34108,"o":108.88,"t":"2026-07-29T04:00:00Z","v":2062115,"vw":108.752784},{"c":113.38,"h":113.44,"l":109.75,"n":25241,"o":111.55,"t":"2026-07-30T04:00:00Z","v":1362307,"vw":112.334744},{"c":109.03,"h":112.06,"l":108.4,"n":31783,"o":111.2,"t":"2026-07-31T04:00:00Z","v":1624841,"vw":109.596598},{"c":111.86,"h":112,"l":108,"n":21899,"o":109.3,"t":"2026-08-03T04:00:00Z","v":1101704,"vw":110.600801},{"c":115.41,"h":116.37,"l":113.1,"n":38280,"o":113.22,"t":"2026-08-04T04:00:00Z","v":2171591,"vw":115.310471},{"c":122.82,"h":125.5,"l":120.68,"n":58714,"o":121.5,"t":"2026-08-05T04:00:00Z","v":3578863,"vw":123.55568},{"c":125.3,"h":125.59,"l":121.1301,"n":47205,"o":121.87,"t":"2026-08-06T04:00:00Z","v":2542045,"vw":124.581136},{"c":134.2,"h":136.0229,"l":132.5572,"n":58021,"o":133.26,"t":"2026-08-07T04:00:00Z","v":3449254,"vw":134.298124},{"c":133.39,"h":134.62,"l":129.365,"n":37683,"o":133.4,"t":"2026-08-10T04:00:00Z","v":2207049,"vw":132.63416},{"c":134.41,"h":135.15,"l":132.86,"n":26039,"o":133.22,"t":"2026-08-11T04:00:00Z","v":1424775,"vw":133.949151},{"c":134.88,"h":137.98,"l":134.4,"n":33199,"o":137.98,"t":"2026-08-12T04:00:00Z","v":1747475,"vw":135.692628},{"c":131.86,"h":133.7189,"l":131.21,"n":29696,"o":133,"t":"2026-08-13T04:00:00Z","v":1818284,"vw":132.245644},{"c":134.21,"h":135.6199,"l":133.01,"n":28300,"o":133.67,"t":"2026-08-14T04:00:00Z","v":1367032,"vw":134.136683},{"c":136.61,"h":137.565,"l":134.34,"n":33505,"o":135.36,"t":"2026-08-17T04:00:00Z","v":1696466,"vw":136.773143},{"c":132.7,"h":135.29,"l":131.7601,"n":36435,"o":134.04,"t":"2026-08-18T04:00:00Z","v":1826932,"vw":133.21847},{"c":147.43,"h":147.69,"l":138.5,"n":57234,"o":139.57,"t":"2026-08-19T04:00:00Z","v":6608170,"vw":145.428605},{"c":150.25,"h":150.685,"l":144.53,"n":43057,"o":144.54,"t":"2026-08-20T04:00:00Z","v":2582464,"vw":149.201403},{"c":157.78,"h":158.28,"l":153.58,"n":53603,"o":154.7,"t":"2026-08-21T04:00:00Z","v":3302769,"vw":156.89925},{"c":160.19,"h":161.1295,"l":157.78,"n":39431,"o":159.5,"t":"2026-08-24T04:00:00Z","v":2848505,"vw":159.829793},{"c":163.72,"h":163.9,"l":156,"n":41396,"o":156.51,"t":"2026-08-25T04:00:00Z","v":2412039,"vw":162.08845},{"c":156.02,"h":161.4486,"l":155.56,"n":43430,"o":160.93,"t":"2026-08-26T04:00:00Z","v":2778841,"vw":157.24065},{"c":157.99,"h":158.7799,"l":154.29,"n":27000,"o":155.89,"t":"2026-08-27T04:00:00Z","v":1735554,"vw":157.223071},{"c":153.33,"h":160.46,"l":150.25,"n":41228,"o":158.88,"t":"2026-08-28T04:00:00Z","v":2530731,"vw":154.410951},{"c":150.83,"h":153.23,"l":147.75,"n":34687,"o":153.23,"t":"2026-08-31T04:00:00Z","v":2227762,"vw":149.843537},{"c":144.93,"h":149.74,"l":144.034,"n":35085,"o":146,"t":"2026-09-01T04:00:00Z","v":2651194,"vw":146.668325},{"c":150.91,"h":152.18,"l":148.32,"n":27034,"o":148.89,"t":"2026-09-02T04:00:00Z","v":1594789,"vw":150.069907},{"c":156.63,"h":157.44,"l":152.59,"n":39770,"o":155.85,"t":"2026-09-03T04:00:00Z","v":3236205,"vw":156.178971},{"c":154.98,"h":156.38,"l":152.385,"n":29573,"o":154.98,"t":"2026-09-04T04:00:00Z","v":2128547,"vw":154.798393},{"c":155.11,"h":156.619,"l":153.8734,"n":24709,"o":154.54,"t":"2026-09-08T04:00:00Z","v":1490987,"vw":155.219413},{"c":156.76,"h":160.99,"l":156.28,"n":30139,"o":157.945,"t":"2026-09-09T04:00:00Z","v":1660570,"vw":157.752764},{"c":150.98,"h":153.38,"l":150.335,"n":28725,"o":151.36,"t":"2026-09-10T04:00:00Z","v":1397041,"vw":151.631274},{"c":154.12,"h":155.63,"l":152.8654,"n":21882,"o":153.9,"t":"2026-09-11T04:00:00Z","v":1204263,"vw":154.06939},{"c":149.67,"h":150.895,"l":147.39,"n":31500,"o":148.26,"t":"2026-09-14T04:00:00Z","v":1549517,"vw":149.175208},{"c":150.02,"h":150.42,"l":147.24,"n":24288,"o":150.1,"t":"2026-09-15T04:00:00Z","v":1322014,"vw":149.213208},{"c":146.73,"h":153.215,"l":144.06,"n":29515,"o":151.95,"t":"2026-09-16T04:00:00Z","v":1478512,"vw":147.88767},{"c":152.2,"h":153.13,"l":149.39,"n":25423,"o":152,"t":"2026-09-17T04:00:00Z","v":1156640,"vw":151.796586},{"c":151.01,"h":153.03,"l":149.17,"n":23633,"o":153.03,"t":"2026-09-18T04:00:00Z","v":1587561,"vw":150.833955},{"c":147.66,"h":152,"l":146.11,"n":30192,"o":152,"t":"2026-09-21T04:00:00Z","v":1456485,"vw":147.428259},{"c":153.81,"h":154.96,"l":147.8,"n":37937,"o":148.1,"t":"2026-09-22T04:00:00Z","v":2224189,"vw":152.218139},{"c":145.45,"h":149.94,"l":145.23,"n":39313,"o":149.68,"t":"2026-09-23T04:00:00Z","v":2224352,"vw":146.391819},{"c":143.88,"h":144.6551,"l":141.7101,"n":38827,"o":144.06,"t":"2026-09-24T04:00:00Z","v":2283788,"vw":143.240424},{"c":142.92,"h":144.6615,"l":141.9,"n":30373,"o":143.95,"t":"2026-09-25T04:00:00Z","v":1955540,"vw":143.152272},{"c":135.62,"h":138.615,"l":134.07,"n":54182,"o":135.87,"t":"2026-09-28T04:00:00Z","v":3375689,"vw":136.283361},{"c":135.39,"h":136.435,"l":134.09,"n":38717,"o":136.21,"t":"2026-09-29T04:00:00Z","v":2465555,"vw":135.275331},{"c":133.72,"h":138.06,"l":133.46,"n":37125,"o":136.11,"t":"2026-09-30T04:00:00Z","v":2297771,"vw":134.841827},{"c":133.42,"h":134.5,"l":131.32,"n":32298,"o":132.8,"t":"2026-10-01T04:00:00Z","v":1894975,"vw":133.014684},{"c":136.28,"h":137,"l":134.08,"n":25675,"o":135.57,"t":"2026-10-02T04:00:00Z","v":1548982,"vw":135.57998},{"c":136.27,"h":137.47,"l":133.5,"n":25821,"o":136.35,"t":"2026-10-05T04:00:00Z","v":1025421,"vw":136.162584},{"c":137.65,"h":138.78,"l":135.07,"n":23791,"o":137.18,"t":"2026-10-06T04:00:00Z","v":1494468,"vw":137.267785},{"c":133.69,"h":135.57,"l":131.77,"n":26094,"o":133.11,"t":"2026-10-07T04:00:00Z","v":1443210,"vw":133.826674},{"c":134.96,"h":135.215,"l":132.9,"n":23410,"o":132.9,"t":"2026-10-08T04:00:00Z","v":1099711,"vw":134.399014},{"c":138.65,"h":139.65,"l":136.819,"n":22426,"o":137.5,"t":"2026-10-09T04:00:00Z","v":1033784,"vw":138.497556},{"c":138.11,"h":138.66,"l":136.43,"n":13805,"o":137,"t":"2026-10-12T04:00:00Z","v":541541,"vw":137.931575},{"c":136.03,"h":139.74,"l":134.54,"n":21882,"o":139.13,"t":"2026-10-13T04:00:00Z","v":933416,"vw":136.32866},{"c":129.58,"h":133.2254,"l":127.6552,"n":41238,"o":132.22,"t":"2026-10-14T04:00:00Z","v":1970546,"vw":129.486783},{"c":133.16,"h":133.4,"l":129.4133,"n":23861,"o":131.77,"t":"2026-10-15T04:00:00Z","v":1334140,"vw":132.036288}],"volatilityBars":[{"c":133.86,"h":133.86,"l":133.1,"n":36,"o":133.1,"t":"2026-10-08T08:00:00Z","v":1625,"vw":133.19193},{"c":133.25,"h":133.27,"l":133.25,"n":7,"o":133.27,"t":"2026-10-08T10:15:00Z","v":647,"vw":133.253624},{"c":133,"h":133,"l":133,"n":7,"o":133,"t":"2026-10-08T10:30:00Z","v":217,"vw":133},{"c":132.76,"h":132.95,"l":132.76,"n":9,"o":132.95,"t":"2026-10-08T11:00:00Z","v":389,"vw":132.855},{"c":132.2724,"h":132.2724,"l":132.2724,"n":1,"o":132.2724,"t":"2026-10-08T11:30:00Z","v":200,"vw":132.2724},{"c":133.55,"h":133.55,"l":133.55,"n":1,"o":133.55,"t":"2026-10-08T12:15:00Z","v":170,"vw":133.55},{"c":132.51,"h":133.25,"l":132.51,"n":47,"o":133.25,"t":"2026-10-08T13:15:00Z","v":657,"vw":132.824235},{"c":133.83,"h":134.035,"l":132.9,"n":937,"o":132.9,"t":"2026-10-08T13:30:00Z","v":60355,"vw":133.300651},{"c":134.44,"h":134.865,"l":133.505,"n":1078,"o":133.8,"t":"2026-10-08T13:45:00Z","v":50724,"vw":134.436071},{"c":133.895,"h":134.39,"l":133.7,"n":886,"o":134.36,"t":"2026-10-08T14:00:00Z","v":48977,"vw":134.026222},{"c":134.67,"h":134.69,"l":133.85,"n":459,"o":133.9,"t":"2026-10-08T14:15:00Z","v":20211,"vw":134.328898},{"c":134.26,"h":134.8,"l":134.09,"n":967,"o":134.6868,"t":"2026-10-08T14:30:00Z","v":43757,"vw":134.405845},{"c":134.04,"h":134.33,"l":133.92,"n":699,"o":134.165,"t":"2026-10-08T14:45:00Z","v":30537,"vw":134.065465},{"c":133.34,"h":133.95,"l":133.31,"n":803,"o":133.95,"t":"2026-10-08T15:00:00Z","v":32119,"vw":133.60074},{"c":133.68,"h":133.8,"l":133.22,"n":623,"o":133.3,"t":"2026-10-08T15:15:00Z","v":16444,"vw":133.530363},{"c":133.41,"h":133.67,"l":133.2301,"n":440,"o":133.67,"t":"2026-10-08T15:30:00Z","v":16510,"vw":133.454153},{"c":133.37,"h":133.72,"l":133.34,"n":480,"o":133.43,"t":"2026-10-08T15:45:00Z","v":15179,"vw":133.54839},{"c":133.545,"h":133.735,"l":133.29,"n":439,"o":133.45,"t":"2026-10-08T16:00:00Z","v":16174,"vw":133.500914},{"c":133.525,"h":134.77,"l":133.47,"n":1036,"o":133.565,"t":"2026-10-08T16:15:00Z","v":56299,"vw":134.005658},{"c":133.71,"h":133.88,"l":133.26,"n":746,"o":133.49,"t":"2026-10-08T16:30:00Z","v":42343,"vw":133.510842},{"c":134.03,"h":134.505,"l":133.47,"n":913,"o":133.64,"t":"2026-10-08T16:45:00Z","v":45526,"vw":133.803307},{"c":134.36,"h":134.6,"l":133.93,"n":654,"o":134,"t":"2026-10-08T17:00:00Z","v":29095,"vw":134.299582},{"c":134.61,"h":135.1,"l":134.42,"n":798,"o":134.49,"t":"2026-10-08T17:15:00Z","v":28496,"vw":134.797308},{"c":134.14,"h":134.86,"l":133.84,"n":646,"o":134.6,"t":"2026-10-08T17:30:00Z","v":17666,"vw":134.277247},{"c":134.6,"h":134.71,"l":134.22,"n":901,"o":134.24,"t":"2026-10-08T17:45:00Z","v":43708,"vw":134.539611},{"c":134.28,"h":134.615,"l":134.2118,"n":569,"o":134.55,"t":"2026-10-08T18:00:00Z","v":23976,"vw":134.392776},{"c":134.585,"h":134.77,"l":134.08,"n":478,"o":134.25,"t":"2026-10-08T18:15:00Z","v":12451,"vw":134.424124},{"c":134.83,"h":134.84,"l":134.32,"n":742,"o":134.64,"t":"2026-10-08T18:30:00Z","v":37106,"vw":134.580252},{"c":134.97,"h":135.125,"l":134.78,"n":972,"o":134.805,"t":"2026-10-08T18:45:00Z","v":63421,"vw":134.91435},{"c":135.07,"h":135.1685,"l":134.91,"n":644,"o":134.955,"t":"2026-10-08T19:00:00Z","v":23464,"vw":135.063903},{"c":134.97,"h":135.2,"l":134.7,"n":993,"o":135.045,"t":"2026-10-08T19:15:00Z","v":52919,"vw":135.05487},{"c":135,"h":135.18,"l":134.91,"n":1057,"o":134.925,"t":"2026-10-08T19:30:00Z","v":41991,"vw":135.046734},{"c":134.9671,"h":135.215,"l":134.69,"n":3438,"o":134.92,"t":"2026-10-08T19:45:00Z","v":137336,"vw":135.054266},{"c":134.96,"h":134.96,"l":134.96,"n":24,"o":134.96,"t":"2026-10-08T20:00:00Z","v":70741,"vw":134.96},{"c":134.99,"h":134.99,"l":134.99,"n":2,"o":134.99,"t":"2026-10-08T21:45:00Z","v":150,"vw":134.99},{"c":135.2306,"h":135.2306,"l":135.2306,"n":2,"o":135.2306,"t":"2026-10-08T22:45:00Z","v":304,"vw":135.2306},{"c":135.75,"h":135.75,"l":135.75,"n":1,"o":135.75,"t":"2026-10-08T23:15:00Z","v":100,"vw":135.75},{"c":135.75,"h":135.75,"l":135.75,"n":1,"o":135.75,"t":"2026-10-08T23:30:00Z","v":375,"vw":135.75},{"c":133.04,"h":133.04,"l":133.04,"n":1,"o":133.04,"t":"2026-10-08T23:45:00Z","v":350,"vw":133.04},{"c":138.28,"h":138.46,"l":137.65,"n":38,"o":138.46,"t":"2026-10-09T08:00:00Z","v":1347,"vw":138.067019},{"c":138.9,"h":138.9,"l":138.9,"n":3,"o":138.9,"t":"2026-10-09T08:45:00Z","v":150,"vw":138.9},{"c":138.06,"h":138.06,"l":137.98,"n":17,"o":137.98,"t":"2026-10-09T09:45:00Z","v":1500,"vw":138.051984},{"c":138.12,"h":138.12,"l":138.12,"n":3,"o":138.12,"t":"2026-10-09T11:30:00Z","v":451,"vw":138.12},{"c":138.15,"h":138.15,"l":138.15,"n":1,"o":138.15,"t":"2026-10-09T11:45:00Z","v":150,"vw":138.15},{"c":138.79,"h":138.79,"l":138.79,"n":2,"o":138.79,"t":"2026-10-09T12:00:00Z","v":401,"vw":138.79},{"c":138.64,"h":138.646,"l":138.64,"n":6,"o":138.646,"t":"2026-10-09T12:30:00Z","v":328,"vw":138.642903},{"c":137.83,"h":138.01,"l":137.83,"n":17,"o":138.01,"t":"2026-10-09T12:45:00Z","v":3159,"vw":137.992697},{"c":137.83,"h":137.83,"l":137.83,"n":2,"o":137.83,"t":"2026-10-09T13:00:00Z","v":200,"vw":137.83},{"c":138.16,"h":138.55,"l":136.819,"n":1174,"o":137.5,"t":"2026-10-09T13:30:00Z","v":73011,"vw":137.631235},{"c":139.0098,"h":139.65,"l":137.905,"n":1329,"o":137.905,"t":"2026-10-09T13:45:00Z","v":108115,"vw":139.181919},{"c":138.685,"h":139.03,"l":138.21,"n":1007,"o":139.03,"t":"2026-10-09T14:00:00Z","v":55590,"vw":138.555432},{"c":137.785,"h":138.92,"l":137.77,"n":747,"o":138.91,"t":"2026-10-09T14:15:00Z","v":29754,"vw":138.30429},{"c":137.57,"h":137.89,"l":137.32,"n":615,"o":137.68,"t":"2026-10-09T14:30:00Z","v":27472,"vw":137.589119},{"c":137.85,"h":138.06,"l":137.55,"n":512,"o":137.61,"t":"2026-10-09T14:45:00Z","v":25275,"vw":137.775848},{"c":138.4,"h":138.495,"l":137.8,"n":806,"o":137.845,"t":"2026-10-09T15:00:00Z","v":39753,"vw":138.214738},{"c":138.67,"h":138.87,"l":138.36,"n":460,"o":138.46,"t":"2026-10-09T15:15:00Z","v":13399,"vw":138.618521},{"c":138.5,"h":138.71,"l":138.26,"n":691,"o":138.6249,"t":"2026-10-09T15:30:00Z","v":31021,"vw":138.570563},{"c":138.33,"h":138.77,"l":138.33,"n":499,"o":138.49,"t":"2026-10-09T15:45:00Z","v":18814,"vw":138.557219},{"c":138.3192,"h":138.65,"l":138.29,"n":490,"o":138.32,"t":"2026-10-09T16:00:00Z","v":23133,"vw":138.447528},{"c":138.405,"h":138.51,"l":138.275,"n":418,"o":138.43,"t":"2026-10-09T16:15:00Z","v":14504,"vw":138.37181},{"c":138.4,"h":138.445,"l":138.05,"n":498,"o":138.4,"t":"2026-10-09T16:30:00Z","v":21209,"vw":138.232739},{"c":138.28,"h":138.56,"l":138.17,"n":469,"o":138.38,"t":"2026-10-09T16:45:00Z","v":13157,"vw":138.314691},{"c":138.16,"h":138.56,"l":138.1,"n":494,"o":138.28,"t":"2026-10-09T17:00:00Z","v":18103,"vw":138.362423},{"c":138.24,"h":138.385,"l":138.1048,"n":460,"o":138.18,"t":"2026-10-09T17:15:00Z","v":14807,"vw":138.269323},{"c":138.445,"h":138.445,"l":138.22,"n":461,"o":138.22,"t":"2026-10-09T17:30:00Z","v":14087,"vw":138.345446},{"c":138.67,"h":138.715,"l":138.445,"n":715,"o":138.445,"t":"2026-10-09T17:45:00Z","v":22372,"vw":138.584908},{"c":138.87,"h":139.11,"l":138.56,"n":555,"o":138.675,"t":"2026-10-09T18:00:00Z","v":22232,"vw":138.942229},{"c":138.46,"h":138.9,"l":138.46,"n":465,"o":138.82,"t":"2026-10-09T18:15:00Z","v":12945,"vw":138.723022},{"c":138.5997,"h":138.5997,"l":138.375,"n":411,"o":138.44,"t":"2026-10-09T18:30:00Z","v":9008,"vw":138.500783},{"c":138.57,"h":138.98,"l":138.44,"n":1034,"o":138.565,"t":"2026-10-09T18:45:00Z","v":34023,"vw":138.7402},{"c":138.53,"h":138.85,"l":138.465,"n":482,"o":138.64,"t":"2026-10-09T19:00:00Z","v":16891,"vw":138.702944},{"c":138.44,"h":138.52,"l":138.36,"n":780,"o":138.385,"t":"2026-10-09T19:15:00Z","v":25418,"vw":138.426787},{"c":138.65,"h":138.69,"l":138.3,"n":1455,"o":138.46,"t":"2026-10-09T19:30:00Z","v":48015,"vw":138.508485},{"c":138.67,"h":138.85,"l":138.44,"n":4268,"o":138.6,"t":"2026-10-09T19:45:00Z","v":162861,"vw":138.631496},{"c":138.65,"h":138.65,"l":138.65,"n":30,"o":138.65,"t":"2026-10-09T20:00:00Z","v":90585,"vw":138.65},{"c":138.64,"h":138.64,"l":138.64,"n":4,"o":138.64,"t":"2026-10-09T21:30:00Z","v":312,"vw":138.64},{"c":137.17,"h":137.66,"l":137.17,"n":10,"o":137.66,"t":"2026-10-12T08:45:00Z","v":472,"vw":137.351481},{"c":137.25,"h":137.65,"l":137.25,"n":32,"o":137.65,"t":"2026-10-12T11:00:00Z","v":2586,"vw":137.599776},{"c":137,"h":137,"l":137,"n":6,"o":137,"t":"2026-10-12T12:30:00Z","v":216,"vw":137},{"c":136.1744,"h":136.5,"l":136.1744,"n":2,"o":136.5,"t":"2026-10-12T12:45:00Z","v":680,"vw":136.413812},{"c":138.06,"h":138.195,"l":136.43,"n":535,"o":137,"t":"2026-10-12T13:30:00Z","v":34432,"vw":137.212171},{"c":138.47,"h":138.65,"l":137.42,"n":558,"o":137.925,"t":"2026-10-12T13:45:00Z","v":30099,"vw":137.910968},{"c":138.18,"h":138.66,"l":138.18,"n":423,"o":138.66,"t":"2026-10-12T14:00:00Z","v":21670,"vw":138.356691},{"c":138.16,"h":138.47,"l":137.57,"n":668,"o":138.47,"t":"2026-10-12T14:15:00Z","v":27358,"vw":137.864924},{"c":137.91,"h":138.3,"l":137.87,"n":336,"o":138.0883,"t":"2026-10-12T14:30:00Z","v":13323,"vw":138.049369},{"c":137.98,"h":137.98,"l":137.77,"n":341,"o":137.867,"t":"2026-10-12T14:45:00Z","v":9836,"vw":137.835393},{"c":138.22,"h":138.37,"l":137.87,"n":344,"o":137.88,"t":"2026-10-12T15:00:00Z","v":15040,"vw":138.134606},{"c":138.2111,"h":138.28,"l":137.93,"n":259,"o":138.165,"t":"2026-10-12T15:15:00Z","v":9341,"vw":138.156227},{"c":138,"h":138.18,"l":137.98,"n":336,"o":138.08,"t":"2026-10-12T15:30:00Z","v":8179,"vw":138.083677},{"c":138.055,"h":138.245,"l":137.975,"n":331,"o":137.975,"t":"2026-10-12T15:45:00Z","v":10485,"vw":138.11393},{"c":138.22,"h":138.23,"l":137.95,"n":269,"o":138.02,"t":"2026-10-12T16:00:00Z","v":8410,"vw":138.091511},{"c":138.1,"h":138.22,"l":138.06,"n":353,"o":138.16,"t":"2026-10-12T16:15:00Z","v":13118,"vw":138.124078},{"c":137.9,"h":138.21,"l":137.9,"n":259,"o":138.15,"t":"2026-10-12T16:30:00Z","v":8671,"vw":138.122867},{"c":137.98,"h":138.04,"l":137.84,"n":363,"o":137.88,"t":"2026-10-12T16:45:00Z","v":9406,"vw":137.9005},{"c":138.08,"h":138.18,"l":138.017,"n":188,"o":138.06,"t":"2026-10-12T17:00:00Z","v":4632,"vw":138.094662},{"c":137.845,"h":138.125,"l":137.8,"n":421,"o":138.105,"t":"2026-10-12T17:15:00Z","v":18118,"vw":137.866402},{"c":137.86,"h":138.02,"l":137.85,"n":274,"o":137.85,"t":"2026-10-12T17:30:00Z","v":5917,"vw":137.92457},{"c":137.85,"h":137.88,"l":137.69,"n":299,"o":137.88,"t":"2026-10-12T17:45:00Z","v":10809,"vw":137.776575},{"c":137.885,"h":138.045,"l":137.83,"n":291,"o":137.87,"t":"2026-10-12T18:00:00Z","v":10607,"vw":137.902705},{"c":137.665,"h":137.93,"l":137.665,"n":335,"o":137.84,"t":"2026-10-12T18:15:00Z","v":7930,"vw":137.833037},{"c":137.62,"h":137.76,"l":137.61,"n":429,"o":137.72,"t":"2026-10-12T18:30:00Z","v":12874,"vw":137.684524},{"c":137.37,"h":137.62,"l":137.3,"n":520,"o":137.58,"t":"2026-10-12T18:45:00Z","v":14147,"vw":137.414312},{"c":137.48,"h":137.535,"l":137.33,"n":440,"o":137.39,"t":"2026-10-12T19:00:00Z","v":9335,"vw":137.442723},{"c":137.54,"h":137.54,"l":137.3055,"n":527,"o":137.48,"t":"2026-10-12T19:15:00Z","v":14427,"vw":137.404019},{"c":137.81,"h":137.81,"l":137.51,"n":697,"o":137.59,"t":"2026-10-12T19:30:00Z","v":25820,"vw":137.672611},{"c":138.16,"h":138.375,"l":137.77,"n":2289,"o":137.81,"t":"2026-10-12T19:45:00Z","v":90869,"vw":138.19632},{"c":138.11,"h":138.11,"l":138.05,"n":42,"o":138.05,"t":"2026-10-12T20:00:00Z","v":65117,"vw":138.109892},{"c":138.44,"h":138.44,"l":138.39,"n":3,"o":138.39,"t":"2026-10-12T23:15:00Z","v":311,"vw":138.423333},{"c":136.25,"h":137.76,"l":136.25,"n":108,"o":137.76,"t":"2026-10-12T23:30:00Z","v":7080,"vw":136.296803},{"c":140.1,"h":140.17,"l":140.1,"n":58,"o":140.17,"t":"2026-10-13T08:30:00Z","v":1116,"vw":140.108373},{"c":139.3,"h":139.3,"l":139.3,"n":2,"o":139.3,"t":"2026-10-13T10:30:00Z","v":140,"vw":139.3},{"c":139.4,"h":139.4,"l":139.4,"n":3,"o":139.4,"t":"2026-10-13T10:45:00Z","v":200,"vw":139.4},{"c":139,"h":139,"l":139,"n":3,"o":139,"t":"2026-10-13T11:00:00Z","v":253,"vw":139},{"c":139.8,"h":139.8,"l":139.31,"n":8,"o":139.37,"t":"2026-10-13T12:15:00Z","v":432,"vw":139.493333},{"c":139.67,"h":139.67,"l":139.67,"n":1,"o":139.67,"t":"2026-10-13T12:45:00Z","v":150,"vw":139.67},{"c":138.16,"h":138.16,"l":138.16,"n":7,"o":138.16,"t":"2026-10-13T13:00:00Z","v":109,"vw":138.16},{"c":138.005,"h":139.74,"l":137.98,"n":719,"o":139.13,"t":"2026-10-13T13:30:00Z","v":31820,"vw":139.011173},{"c":136.97,"h":138.18,"l":136.795,"n":841,"o":137.91,"t":"2026-10-13T13:45:00Z","v":34252,"vw":137.462609},{"c":136.79,"h":137.34,"l":136.77,"n":1075,"o":137.09,"t":"2026-10-13T14:00:00Z","v":58766,"vw":137.128267},{"c":136.33,"h":136.875,"l":136,"n":716,"o":136.875,"t":"2026-10-13T14:15:00Z","v":32877,"vw":136.328385},{"c":136.17,"h":136.41,"l":135.95,"n":591,"o":136.2858,"t":"2026-10-13T14:30:00Z","v":27322,"vw":136.22336},{"c":135.895,"h":136.45,"l":135.8404,"n":607,"o":136.13,"t":"2026-10-13T14:45:00Z","v":22524,"vw":136.241887},{"c":135.88,"h":136.05,"l":135.395,"n":849,"o":135.89,"t":"2026-10-13T15:00:00Z","v":29329,"vw":135.772686},{"c":135.385,"h":135.91,"l":135.385,"n":539,"o":135.8,"t":"2026-10-13T15:15:00Z","v":16023,"vw":135.673245},{"c":134.865,"h":135.49,"l":134.825,"n":877,"o":135.41,"t":"2026-10-13T15:30:00Z","v":31788,"vw":135.198489},{"c":134.81,"h":134.889,"l":134.54,"n":796,"o":134.8,"t":"2026-10-13T15:45:00Z","v":21568,"vw":134.705156},{"c":135.3,"h":135.45,"l":134.83,"n":765,"o":134.83,"t":"2026-10-13T16:00:00Z","v":20532,"vw":135.115894},{"c":135.615,"h":135.63,"l":135.05,"n":575,"o":135.295,"t":"2026-10-13T16:15:00Z","v":17099,"vw":135.350776},{"c":135.41,"h":135.64,"l":135.38,"n":478,"o":135.64,"t":"2026-10-13T16:30:00Z","v":17342,"vw":135.474639},{"c":135.12,"h":135.435,"l":135.12,"n":417,"o":135.4,"t":"2026-10-13T16:45:00Z","v":11444,"vw":135.263398},{"c":135.79,"h":135.81,"l":135,"n":559,"o":135.12,"t":"2026-10-13T17:00:00Z","v":19163,"vw":135.393925},{"c":135.915,"h":136.09,"l":135.73,"n":564,"o":135.86,"t":"2026-10-13T17:15:00Z","v":11238,"vw":135.910368},{"c":135.99,"h":136.15,"l":135.8449,"n":470,"o":135.925,"t":"2026-10-13T17:30:00Z","v":13091,"vw":135.965686},{"c":135.535,"h":135.925,"l":135.45,"n":501,"o":135.925,"t":"2026-10-13T17:45:00Z","v":13510,"vw":135.577235},{"c":136.49,"h":136.66,"l":135.3101,"n":1031,"o":135.64,"t":"2026-10-13T18:00:00Z","v":43518,"vw":136.207346},{"c":136.56,"h":136.745,"l":136.395,"n":682,"o":136.465,"t":"2026-10-13T18:15:00Z","v":27542,"vw":136.612918},{"c":136.81,"h":136.87,"l":136.45,"n":462,"o":136.56,"t":"2026-10-13T18:30:00Z","v":12676,"vw":136.618612},{"c":136.93,"h":137.008,"l":136.8005,"n":446,"o":136.89,"t":"2026-10-13T18:45:00Z","v":12233,"vw":136.903284},{"c":136.74,"h":136.935,"l":136.7,"n":605,"o":136.93,"t":"2026-10-13T19:00:00Z","v":16801,"vw":136.797429},{"c":136.88,"h":136.95,"l":136.505,"n":852,"o":136.77,"t":"2026-10-13T19:15:00Z","v":24186,"vw":136.716398},{"c":136.96,"h":137.11,"l":136.8613,"n":962,"o":136.95,"t":"2026-10-13T19:30:00Z","v":27475,"vw":136.964738},{"c":135.98,"h":137.03,"l":135.98,"n":3760,"o":136.9375,"t":"2026-10-13T19:45:00Z","v":147271,"vw":136.327967},{"c":136.03,"h":136.03,"l":135.98,"n":25,"o":135.98,"t":"2026-10-13T20:00:00Z","v":99841,"vw":136.029662},{"c":136.1001,"h":136.1913,"l":136.1001,"n":14,"o":136.16,"t":"2026-10-13T20:30:00Z","v":869,"vw":136.143271},{"c":136.1,"h":136.1,"l":136.1,"n":2,"o":136.1,"t":"2026-10-13T21:15:00Z","v":2890,"vw":136.1},{"c":135.85,"h":135.85,"l":135.85,"n":13,"o":135.85,"t":"2026-10-14T08:00:00Z","v":584,"vw":135.85},{"c":135.36,"h":135.36,"l":135.36,"n":1,"o":135.36,"t":"2026-10-14T10:30:00Z","v":1941,"vw":135.36},{"c":135.99,"h":135.99,"l":135.99,"n":10,"o":135.99,"t":"2026-10-14T12:15:00Z","v":367,"vw":135.99},{"c":132.25,"h":135.73,"l":132.25,"n":115,"o":135.73,"t":"2026-10-14T12:30:00Z","v":2812,"vw":133.666364},{"c":133.5,"h":133.5,"l":132,"n":380,"o":132,"t":"2026-10-14T12:45:00Z","v":1940,"vw":132.4025},{"c":132.5,"h":132.5,"l":132.5,"n":2,"o":132.5,"t":"2026-10-14T13:00:00Z","v":530,"vw":132.5},{"c":131.29,"h":131.31,"l":131.29,"n":18,"o":131.31,"t":"2026-10-14T13:15:00Z","v":388,"vw":131.3},{"c":131.18,"h":133.2254,"l":130.84,"n":1962,"o":132.22,"t":"2026-10-14T13:30:00Z","v":119923,"vw":131.881711},{"c":129.86,"h":131.01,"l":129.78,"n":1911,"o":131.01,"t":"2026-10-14T13:45:00Z","v":98163,"vw":130.326734},{"c":129.2759,"h":129.98,"l":128.71,"n":1827,"o":129.875,"t":"2026-10-14T14:00:00Z","v":76671,"vw":129.415898},{"c":129.2528,"h":129.48,"l":128.74,"n":1551,"o":129.22,"t":"2026-10-14T14:15:00Z","v":62910,"vw":129.079711},{"c":130.34,"h":130.56,"l":128.995,"n":1870,"o":129.38,"t":"2026-10-14T14:30:00Z","v":69301,"vw":129.44285},{"c":130.06,"h":130.4,"l":129.64,"n":1238,"o":130.385,"t":"2026-10-14T14:45:00Z","v":42690,"vw":129.938598},{"c":129.55,"h":130.14,"l":129.296,"n":1779,"o":130.045,"t":"2026-10-14T15:00:00Z","v":72969,"vw":129.74291},{"c":129.93,"h":130.225,"l":129.665,"n":1194,"o":129.68,"t":"2026-10-14T15:15:00Z","v":38251,"vw":129.97123},{"c":129.34,"h":130.11,"l":129.14,"n":1087,"o":130,"t":"2026-10-14T15:30:00Z","v":35585,"vw":129.605973},{"c":129.39,"h":129.735,"l":129.185,"n":1126,"o":129.38,"t":"2026-10-14T15:45:00Z","v":48788,"vw":129.51958},{"c":129.41,"h":129.63,"l":128.97,"n":1321,"o":129.23,"t":"2026-10-14T16:00:00Z","v":62886,"vw":129.445335},{"c":129.625,"h":129.66,"l":129.28,"n":1380,"o":129.47,"t":"2026-10-14T16:15:00Z","v":60385,"vw":129.425734},{"c":130.01,"h":130.04,"l":129.45,"n":924,"o":129.59,"t":"2026-10-14T16:30:00Z","v":34081,"vw":129.695566},{"c":129.875,"h":130.095,"l":129.61,"n":975,"o":130.02,"t":"2026-10-14T16:45:00Z","v":39742,"vw":129.895209},{"c":129.36,"h":129.88,"l":129.3423,"n":1054,"o":129.8625,"t":"2026-10-14T17:00:00Z","v":40700,"vw":129.648378},{"c":129.415,"h":129.485,"l":129.0269,"n":1267,"o":129.34,"t":"2026-10-14T17:15:00Z","v":47218,"vw":129.269844},{"c":128.975,"h":129.48,"l":128.95,"n":915,"o":129.41,"t":"2026-10-14T17:30:00Z","v":30684,"vw":129.161499},{"c":128.095,"h":128.99,"l":128.07,"n":1424,"o":128.95,"t":"2026-10-14T17:45:00Z","v":35205,"vw":128.48081},{"c":128.32,"h":128.47,"l":127.6552,"n":1507,"o":128.04,"t":"2026-10-14T18:00:00Z","v":56830,"vw":128.039189},{"c":128.67,"h":128.67,"l":128.1675,"n":1397,"o":128.345,"t":"2026-10-14T18:15:00Z","v":91041,"vw":128.460724},{"c":128.49,"h":128.68,"l":128.23,"n":1212,"o":128.67,"t":"2026-10-14T18:30:00Z","v":74711,"vw":128.359998},{"c":128.875,"h":128.9,"l":128.25,"n":1147,"o":128.37,"t":"2026-10-14T18:45:00Z","v":36045,"vw":128.545361},{"c":128.9,"h":128.9,"l":128.31,"n":1165,"o":128.84,"t":"2026-10-14T19:00:00Z","v":49201,"vw":128.566659},{"c":129.155,"h":129.52,"l":128.915,"n":1419,"o":128.9207,"t":"2026-10-14T19:15:00Z","v":54317,"vw":129.317722},{"c":128.95,"h":129.335,"l":128.77,"n":1968,"o":129.12,"t":"2026-10-14T19:30:00Z","v":83783,"vw":129.063818},{"c":129.59,"h":129.595,"l":128.79,"n":5559,"o":128.93,"t":"2026-10-14T19:45:00Z","v":257725,"vw":129.269866},{"c":129.58,"h":129.58,"l":129.52,"n":33,"o":129.52,"t":"2026-10-14T20:00:00Z","v":165758,"vw":129.579864},{"c":128.86,"h":128.86,"l":128.86,"n":3,"o":128.86,"t":"2026-10-14T20:30:00Z","v":255,"vw":128.86},{"c":129.61,"h":129.911,"l":129.61,"n":37,"o":129.81,"t":"2026-10-14T21:15:00Z","v":2480,"vw":129.825641},{"c":129.58,"h":129.82,"l":129.58,"n":5,"o":129.82,"t":"2026-10-14T21:45:00Z","v":4711,"vw":129.587742},{"c":129.5277,"h":129.5277,"l":129.5277,"n":1,"o":129.5277,"t":"2026-10-14T22:15:00Z","v":180,"vw":129.5277},{"c":128.8558,"h":128.8558,"l":128.8558,"n":1,"o":128.8558,"t":"2026-10-14T22:30:00Z","v":657,"vw":128.8558},{"c":130,"h":130,"l":130,"n":52,"o":130,"t":"2026-10-14T22:45:00Z","v":1816,"vw":130},{"c":129.8,"h":129.8,"l":129.8,"n":1,"o":129.8,"t":"2026-10-14T23:30:00Z","v":913,"vw":129.8},{"c":132.5,"h":132.69,"l":130.3,"n":155,"o":132.41,"t":"2026-10-15T08:00:00Z","v":7668,"vw":131.9913},{"c":132.8,"h":133,"l":132.8,"n":9,"o":132.82,"t":"2026-10-15T08:30:00Z","v":823,"vw":132.850563},{"c":132.5,"h":132.5,"l":132.5,"n":1,"o":132.5,"t":"2026-10-15T08:45:00Z","v":260,"vw":132.5},{"c":132.9,"h":133.85,"l":132.8,"n":40,"o":132.8,"t":"2026-10-15T09:15:00Z","v":2272,"vw":133.495205},{"c":133.84,"h":133.84,"l":133.84,"n":2,"o":133.84,"t":"2026-10-15T09:45:00Z","v":149,"vw":133.84},{"c":133,"h":133,"l":133,"n":5,"o":133,"t":"2026-10-15T10:00:00Z","v":236,"vw":133},{"c":133,"h":133.05,"l":133,"n":13,"o":133.05,"t":"2026-10-15T10:15:00Z","v":2342,"vw":133.003075},{"c":132.65,"h":133,"l":132.65,"n":27,"o":133,"t":"2026-10-15T10:30:00Z","v":2829,"vw":132.972973},{"c":132.55,"h":132.55,"l":132.55,"n":1,"o":132.55,"t":"2026-10-15T10:45:00Z","v":100,"vw":132.55},{"c":132.8046,"h":132.8046,"l":132.35,"n":10,"o":132.36,"t":"2026-10-15T11:00:00Z","v":511,"vw":132.46865},{"c":132.15,"h":132.17,"l":132.12,"n":6,"o":132.17,"t":"2026-10-15T11:15:00Z","v":499,"vw":132.15241},{"c":132.07,"h":132.07,"l":132.07,"n":1,"o":132.07,"t":"2026-10-15T11:30:00Z","v":100,"vw":132.07},{"c":132.05,"h":132.2,"l":132.05,"n":3,"o":132.2,"t":"2026-10-15T11:45:00Z","v":580,"vw":132.127586},{"c":132,"h":132,"l":131.8,"n":13,"o":131.95,"t":"2026-10-15T12:00:00Z","v":797,"vw":131.928571},{"c":132,"h":132.5026,"l":132,"n":17,"o":132.5026,"t":"2026-10-15T12:15:00Z","v":1441,"vw":132.047753},{"c":132.49,"h":132.49,"l":131.6,"n":127,"o":132,"t":"2026-10-15T12:30:00Z","v":10410,"vw":131.872945},{"c":132,"h":132,"l":131.85,"n":75,"o":132,"t":"2026-10-15T12:45:00Z","v":8992,"vw":131.997096},{"c":131.66,"h":132.7602,"l":131.66,"n":30,"o":132.7602,"t":"2026-10-15T13:00:00Z","v":2840,"vw":132.217451},{"c":132,"h":132.285,"l":131.78,"n":18,"o":131.83,"t":"2026-10-15T13:15:00Z","v":2764,"vw":132.050931},{"c":130.415,"h":132.1099,"l":130.3011,"n":1332,"o":131.77,"t":"2026-10-15T13:30:00Z","v":102706,"vw":131.291847},{"c":129.91,"h":130.68,"l":129.4133,"n":1263,"o":130.3,"t":"2026-10-15T13:45:00Z","v":68516,"vw":130.158567},{"c":130.18,"h":130.32,"l":129.645,"n":842,"o":129.91,"t":"2026-10-15T14:00:00Z","v":41683,"vw":130.006684},{"c":130.93,"h":131.42,"l":129.855,"n":1176,"o":130.2,"t":"2026-10-15T14:15:00Z","v":48749,"vw":130.479442},{"c":131.27,"h":131.85,"l":130.8941,"n":1396,"o":130.8941,"t":"2026-10-15T14:30:00Z","v":85781,"vw":131.495459},{"c":131.45,"h":131.9699,"l":131.23,"n":1219,"o":131.28,"t":"2026-10-15T14:45:00Z","v":73504,"vw":131.534472},{"c":132.37,"h":132.37,"l":131.415,"n":1011,"o":131.415,"t":"2026-10-15T15:00:00Z","v":50434,"vw":131.913029},{"c":132.245,"h":133.0799,"l":132.105,"n":1292,"o":132.285,"t":"2026-10-15T15:15:00Z","v":57502,"vw":132.645123},{"c":131.825,"h":132.42,"l":131.82,"n":1141,"o":132.31,"t":"2026-10-15T15:30:00Z","v":57623,"vw":132.090575},{"c":131.74,"h":131.94,"l":131.3391,"n":749,"o":131.85,"t":"2026-10-15T15:45:00Z","v":32959,"vw":131.700422},{"c":131.6475,"h":131.87,"l":131.56,"n":748,"o":131.87,"t":"2026-10-15T16:00:00Z","v":27940,"vw":131.72276},{"c":132.13,"h":132.15,"l":131.61,"n":550,"o":131.61,"t":"2026-10-15T16:15:00Z","v":41832,"vw":131.865608},{"c":131.9,"h":132.1,"l":131.6,"n":786,"o":132.06,"t":"2026-10-15T16:30:00Z","v":43653,"vw":131.73005},{"c":131.715,"h":131.94,"l":131.65,"n":329,"o":131.865,"t":"2026-10-15T16:45:00Z","v":13967,"vw":131.857125},{"c":131.71,"h":131.889,"l":131.67,"n":167,"o":131.8799,"t":"2026-10-15T18:00:00Z","v":8096,"vw":131.789825},{"c":131.655,"h":131.835,"l":131.625,"n":537,"o":131.715,"t":"2026-10-15T18:15:00Z","v":25509,"vw":131.718216},{"c":131.97,"h":131.97,"l":131.66,"n":572,"o":131.66,"t":"2026-10-15T18:30:00Z","v":23558,"vw":131.849899},{"c":132.42,"h":132.42,"l":131.9,"n":678,"o":131.945,"t":"2026-10-15T18:45:00Z","v":22339,"vw":132.173816},{"c":132.945,"h":132.945,"l":132.465,"n":835,"o":132.5,"t":"2026-10-15T19:00:00Z","v":34246,"vw":132.695785},{"c":132.95,"h":133.25,"l":132.86,"n":887,"o":133.015,"t":"2026-10-15T19:15:00Z","v":44633,"vw":133.069827},{"c":133.32,"h":133.33,"l":132.64,"n":1154,"o":132.89,"t":"2026-10-15T19:30:00Z","v":44055,"vw":132.974595},{"c":133.15,"h":133.4,"l":132.94,"n":4207,"o":133.31,"t":"2026-10-15T19:45:00Z","v":203784,"vw":133.173571},{"c":133.16,"h":133.16,"l":133.16,"n":37,"o":133.16,"t":"2026-10-15T20:00:00Z","v":130417,"vw":133.16},{"c":133.8191,"h":133.8191,"l":133.8191,"n":1,"o":133.8191,"t":"2026-10-15T20:15:00Z","v":150,"vw":133.8191}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0196993399768646,"strike":170.38014136577982,"iv":3.3739034353226733,"gamma":0.010138139880842136,"theta":-2.091957562421289,"vega":0.012149821710986336,"rho":0.00032877629466725964,"breakevenPct":28.083241260594843},{"delta":0.15,"premium":0.26056034482758617,"strike":137.42959770114942,"iv":0.47789209770114943,"gamma":0.06877844827586206,"theta":-0.3885375,"vega":0.016166091954022986,"rho":0.0005149859073394795,"breakevenPct":2.892754506626497},{"delta":0.2,"premium":0.3663013698630137,"strike":136.72465753424657,"iv":0.4734628767123288,"gamma":0.08413287671232876,"theta":-0.4628552054794521,"vega":0.0195013698630137,"rho":0.0006901388814320739,"breakevenPct":2.444986481084978},{"delta":0.25,"premium":0.469041095890411,"strike":136.03972602739725,"iv":0.454216301369863,"gamma":0.09988630136986301,"theta":-0.5082661643835616,"vega":0.02224109589041096,"rho":0.0008662978822794832,"breakevenPct":2.009927673469388},{"delta":0.3,"premium":0.5444280660377359,"strike":135.4445754716981,"iv":0.41616426886792457,"gamma":0.11979551886792453,"theta":-0.5045681603773585,"vega":0.02417735849056604,"rho":0.0010434346148625892,"breakevenPct":1.621520050378348},{"delta":0.35,"premium":0.6523315180394825,"strike":134.91626957113684,"iv":0.393357045609258,"gamma":0.13389475833900613,"theta":-0.5128717494894486,"vega":0.025792579986385296,"rho":0.0012201925500041513,"breakevenPct":1.3073627674796147},{"delta":0.4,"premium":0.865061266167461,"strike":134.57590197413205,"iv":0.42082471068754257,"gamma":0.12940190605854324,"theta":-0.5672284547311096,"vega":0.026575425459496257,"rho":0.0013956049400096254,"breakevenPct":1.2119818772503521},{"delta":0.45,"premium":1.0777910142954392,"strike":134.2355343771273,"iv":0.4482923757658271,"gamma":0.12490905377808033,"theta":-0.6215851599727706,"vega":0.027358270932607218,"rho":0.0015710173300150995,"breakevenPct":1.1166009870210898},{"delta":0.5,"premium":1.2832404458598727,"strike":133.87738853503186,"iv":0.46454124203821656,"gamma":0.1219593949044586,"theta":-0.6526893312101911,"vega":0.02777738853503185,"rho":0.0017465954542012383,"breakevenPct":1.0024943979534473},{"delta":0.55,"premium":1.472332802547771,"strike":133.47929936305732,"iv":0.4555842356687898,"gamma":0.12247691082802548,"theta":-0.6315507961783439,"vega":0.027379299363057327,"rho":0.001922545942195885,"breakevenPct":0.846315784222951},{"delta":0.6,"premium":1.6614251592356688,"strike":133.0812101910828,"iv":0.44662722929936305,"gamma":0.12299442675159236,"theta":-0.6104122611464968,"vega":0.026981210191082804,"rho":0.0020984964301905312,"breakevenPct":0.690137170492455},{"delta":0.65,"premium":1.9006048387096777,"strike":132.67903225806452,"iv":0.43972870967741934,"gamma":0.11863854838709677,"theta":-0.5730724193548387,"vega":0.02564822580645161,"rho":0.002272900606670624,"breakevenPct":0.568332246124948},{"delta":0.7,"premium":2.1526209677419357,"strike":132.2758064516129,"iv":0.4333577419354839,"gamma":0.11303370967741935,"theta":-0.5315804838709677,"vega":0.02407564516129032,"rho":0.002446908492260052,"breakevenPct":0.4553366592323784},{"delta":0.75,"premium":2.404637096774194,"strike":131.8725806451613,"iv":0.42698677419354836,"gamma":0.10742887096774194,"theta":-0.4900885483870967,"vega":0.02250306451612903,"rho":0.0026209163778494805,"breakevenPct":0.3423410723398085},{"delta":0.8,"premium":2.656653225806452,"strike":131.46935483870968,"iv":0.4206158064516129,"gamma":0.10182403225806452,"theta":-0.4485966129032257,"vega":0.02093048387096774,"rho":0.002794924263438909,"breakevenPct":0.2293454854472386},{"delta":0.85,"premium":2.90866935483871,"strike":131.06612903225806,"iv":0.41424483870967743,"gamma":0.09621919354838711,"theta":-0.4071046774193548,"vega":0.01935790322580645,"rho":0.002968932149028337,"breakevenPct":0.11634989855466893},{"delta":0.9,"premium":3.160685483870968,"strike":130.66290322580645,"iv":0.40787387096774197,"gamma":0.0906143548387097,"theta":-0.3656127419354839,"vega":0.01778532258064516,"rho":0.0031429400346177656,"breakevenPct":0.0033543116620990965}],"put":[{"delta":0.1,"premium":0.275,"strike":126.81910973663327,"iv":0.8259688777231536,"gamma":0.030785541076143202,"theta":-0.5117226663204468,"vega":0.01213880032549794,"rho":-0.0003663060926834044,"breakevenPct":5.436436400608535},{"delta":0.15,"premium":0.34343575418994415,"strike":129.4562383612663,"iv":0.6183906890130354,"gamma":0.053522346368715085,"theta":-0.4992392923649907,"vega":0.01623370577281192,"rho":-0.000537210022199893,"breakevenPct":3.5169100621089595},{"delta":0.2,"premium":0.4738721804511279,"strike":130.39097744360902,"iv":0.5980015037593984,"gamma":0.06683834586466166,"theta":-0.5793676691729324,"vega":0.01951203007518797,"rho":-0.0007203517557674493,"breakevenPct":2.915872799056419},{"delta":0.25,"premium":0.5789473684210527,"strike":131.28947368421052,"iv":0.5492473684210526,"gamma":0.08294210526315789,"theta":-0.6032342105263158,"vega":0.02218157894736842,"rho":-0.0009035230894762505,"breakevenPct":2.3229671132226475},{"delta":0.3,"premium":0.6850370981038746,"strike":132.0560593569662,"iv":0.5016666941467436,"gamma":0.09869167353668591,"theta":-0.6054462489694971,"vega":0.024279389942291837,"rho":-0.0010872698047552382,"breakevenPct":1.8293933684635997},{"delta":0.35,"premium":0.9426628194558944,"strike":132.46826051112944,"iv":0.5425982687551525,"gamma":0.09642456718878813,"theta":-0.6932863149216818,"vega":0.02559843363561418,"rho":-0.0012747443769434966,"breakevenPct":1.7138826283590765},{"delta":0.4,"premium":1.2002885408079145,"strike":132.88046166529267,"iv":0.5835298433635615,"gamma":0.09415746084089036,"theta":-0.7811263808738664,"vega":0.026917477328936523,"rho":-0.001462218949131755,"breakevenPct":1.5983718882545532},{"delta":0.45,"premium":1.6501390433815355,"strike":133.39488320355952,"iv":0.6626091212458288,"gamma":0.08595773081201334,"theta":-0.907532146829811,"vega":0.027536929922135706,"rho":-0.0016547188872264643,"breakevenPct":1.5501194073357372},{"delta":0.5,"premium":2.1785038932146836,"strike":133.95105672969967,"iv":0.7572698553948832,"gamma":0.07533481646273636,"theta":-1.0496901001112349,"vega":0.0278706340378198,"rho":-0.0018492714395646538,"breakevenPct":1.5293386097462942},{"delta":0.55,"premium":2.468161856963614,"strike":134.57214554579673,"iv":0.7380225846925972,"gamma":0.07623086574654957,"theta":-1.0101919698870765,"vega":0.02755671267252196,"rho":-0.0020380193589702948,"breakevenPct":1.2816677971730999},{"delta":0.6,"premium":2.8712057335581793,"strike":135.2681281618887,"iv":0.7369465430016864,"gamma":0.07486509274873525,"theta":-0.9850281618887016,"vega":0.02697824620573356,"rho":-0.002229631094842019,"breakevenPct":1.0627612737415448},{"delta":0.65,"premium":3.716326530612247,"strike":136.22448979591837,"iv":0.8252306122448982,"gamma":0.06450408163265303,"theta":-1.0590918367346942,"vega":0.025920408163265306,"rho":-0.0024324457627842673,"breakevenPct":0.9796335012669101},{"delta":0.7,"premium":5.053703703703703,"strike":137.62962962962962,"iv":0.9683777777777778,"gamma":0.051225925925925925,"theta":-1.1659185185185186,"vega":0.02429259259259259,"rho":-0.0026480024033283564,"breakevenPct":0.9289959909116611},{"delta":0.75,"premium":8.109999999999994,"strike":140.6,"iv":1.3294399999999988,"gamma":0.034760000000000034,"theta":-1.4691599999999987,"vega":0.02222,"rho":-0.0029090726939892553,"breakevenPct":0.9932065004173449},{"delta":0.8,"premium":10.212500000000004,"strike":142.96428571428572,"iv":1.4340928571428575,"gamma":0.027907142857142842,"theta":-1.3935535714285718,"vega":0.019610714285714283,"rho":-0.003144502942492049,"breakevenPct":0.7975799312013586},{"delta":0.85,"premium":17.105682468252866,"strike":149.93732419205253,"iv":1.9902008971915723,"gamma":0.01745852294964127,"theta":-1.6094338805334245,"vega":0.016099140080723464,"rho":-0.0034964939798436886,"breakevenPct":0.7379053335438062},{"delta":0.9,"premium":51.79595763169654,"strike":184.32166871549,"iv":4.416217497950732,"gamma":0.005826760447091513,"theta":-2.721995157744251,"vega":0.012139974274723936,"rho":-0.004601149394159492,"breakevenPct":0.9665204116650987}]},"raw":{"call":[{"delta":0.1,"premium":1.0196993399768646,"strike":170.38014136577982,"iv":3.3739034353226733,"gamma":0.010138139880842136,"theta":-2.091957562421289,"vega":0.012149821710986336,"rho":0.00032877629466725964,"breakevenPct":28.083241260594843},{"delta":0.15,"premium":0.26056034482758617,"strike":137.42959770114942,"iv":0.47789209770114943,"gamma":0.06877844827586206,"theta":-0.3885375,"vega":0.016166091954022986,"rho":0.0005149859073394795,"breakevenPct":2.892754506626497},{"delta":0.2,"premium":0.3663013698630137,"strike":136.72465753424657,"iv":0.4734628767123288,"gamma":0.08413287671232876,"theta":-0.4628552054794521,"vega":0.0195013698630137,"rho":0.0006901388814320739,"breakevenPct":2.444986481084978},{"delta":0.25,"premium":0.469041095890411,"strike":136.03972602739725,"iv":0.454216301369863,"gamma":0.09988630136986301,"theta":-0.5082661643835616,"vega":0.02224109589041096,"rho":0.0008662978822794832,"breakevenPct":2.009927673469388},{"delta":0.3,"premium":0.5444280660377359,"strike":135.4445754716981,"iv":0.41616426886792457,"gamma":0.11979551886792453,"theta":-0.5045681603773585,"vega":0.02417735849056604,"rho":0.0010434346148625892,"breakevenPct":1.621520050378348},{"delta":0.35,"premium":0.6523315180394825,"strike":134.91626957113684,"iv":0.393357045609258,"gamma":0.13389475833900613,"theta":-0.5128717494894486,"vega":0.025792579986385296,"rho":0.0012201925500041513,"breakevenPct":1.3073627674796147},{"delta":0.4,"premium":0.865061266167461,"strike":134.57590197413205,"iv":0.42082471068754257,"gamma":0.12940190605854324,"theta":-0.5672284547311096,"vega":0.026575425459496257,"rho":0.0013956049400096254,"breakevenPct":1.2119818772503521},{"delta":0.45,"premium":1.0777910142954392,"strike":134.2355343771273,"iv":0.4482923757658271,"gamma":0.12490905377808033,"theta":-0.6215851599727706,"vega":0.027358270932607218,"rho":0.0015710173300150995,"breakevenPct":1.1166009870210898},{"delta":0.5,"premium":1.2832404458598727,"strike":133.87738853503186,"iv":0.46454124203821656,"gamma":0.1219593949044586,"theta":-0.6526893312101911,"vega":0.02777738853503185,"rho":0.0017465954542012383,"breakevenPct":1.0024943979534473},{"delta":0.55,"premium":1.472332802547771,"strike":133.47929936305732,"iv":0.4555842356687898,"gamma":0.12247691082802548,"theta":-0.6315507961783439,"vega":0.027379299363057327,"rho":0.001922545942195885,"breakevenPct":0.846315784222951},{"delta":0.6,"premium":1.6614251592356688,"strike":133.0812101910828,"iv":0.44662722929936305,"gamma":0.12299442675159236,"theta":-0.6104122611464968,"vega":0.026981210191082804,"rho":0.0020984964301905312,"breakevenPct":0.690137170492455},{"delta":0.65,"premium":1.9006048387096777,"strike":132.67903225806452,"iv":0.43972870967741934,"gamma":0.11863854838709677,"theta":-0.5730724193548387,"vega":0.02564822580645161,"rho":0.002272900606670624,"breakevenPct":0.568332246124948},{"delta":0.7,"premium":2.1526209677419357,"strike":132.2758064516129,"iv":0.4333577419354839,"gamma":0.11303370967741935,"theta":-0.5315804838709677,"vega":0.02407564516129032,"rho":0.002446908492260052,"breakevenPct":0.4553366592323784},{"delta":0.75,"premium":2.404637096774194,"strike":131.8725806451613,"iv":0.42698677419354836,"gamma":0.10742887096774194,"theta":-0.4900885483870967,"vega":0.02250306451612903,"rho":0.0026209163778494805,"breakevenPct":0.3423410723398085},{"delta":0.8,"premium":2.656653225806452,"strike":131.46935483870968,"iv":0.4206158064516129,"gamma":0.10182403225806452,"theta":-0.4485966129032257,"vega":0.02093048387096774,"rho":0.002794924263438909,"breakevenPct":0.2293454854472386},{"delta":0.85,"premium":2.90866935483871,"strike":131.06612903225806,"iv":0.41424483870967743,"gamma":0.09621919354838711,"theta":-0.4071046774193548,"vega":0.01935790322580645,"rho":0.002968932149028337,"breakevenPct":0.11634989855466893},{"delta":0.9,"premium":3.160685483870968,"strike":130.66290322580645,"iv":0.40787387096774197,"gamma":0.0906143548387097,"theta":-0.3656127419354839,"vega":0.01778532258064516,"rho":0.0031429400346177656,"breakevenPct":0.0033543116620990965}],"put":[{"delta":0.1,"premium":0.275,"strike":126.81910973663327,"iv":0.8259688777231536,"gamma":0.030785541076143202,"theta":-0.5117226663204468,"vega":0.01213880032549794,"rho":-0.0003663060926834044,"breakevenPct":5.436436400608535},{"delta":0.15,"premium":0.34343575418994415,"strike":129.4562383612663,"iv":0.6183906890130354,"gamma":0.053522346368715085,"theta":-0.4992392923649907,"vega":0.01623370577281192,"rho":-0.000537210022199893,"breakevenPct":3.5169100621089595},{"delta":0.2,"premium":0.4738721804511279,"strike":130.39097744360902,"iv":0.5980015037593984,"gamma":0.06683834586466166,"theta":-0.5793676691729324,"vega":0.01951203007518797,"rho":-0.0007203517557674493,"breakevenPct":2.915872799056419},{"delta":0.25,"premium":0.5789473684210527,"strike":131.28947368421052,"iv":0.5492473684210526,"gamma":0.08294210526315789,"theta":-0.6032342105263158,"vega":0.02218157894736842,"rho":-0.0009035230894762505,"breakevenPct":2.3229671132226475},{"delta":0.3,"premium":0.6850370981038746,"strike":132.0560593569662,"iv":0.5016666941467436,"gamma":0.09869167353668591,"theta":-0.6054462489694971,"vega":0.024279389942291837,"rho":-0.0010872698047552382,"breakevenPct":1.8293933684635997},{"delta":0.35,"premium":0.9426628194558944,"strike":132.46826051112944,"iv":0.5425982687551525,"gamma":0.09642456718878813,"theta":-0.6932863149216818,"vega":0.02559843363561418,"rho":-0.0012747443769434966,"breakevenPct":1.7138826283590765},{"delta":0.4,"premium":1.2002885408079145,"strike":132.88046166529267,"iv":0.5835298433635615,"gamma":0.09415746084089036,"theta":-0.7811263808738664,"vega":0.026917477328936523,"rho":-0.001462218949131755,"breakevenPct":1.5983718882545532},{"delta":0.45,"premium":1.6501390433815355,"strike":133.39488320355952,"iv":0.6626091212458288,"gamma":0.08595773081201334,"theta":-0.907532146829811,"vega":0.027536929922135706,"rho":-0.0016547188872264643,"breakevenPct":1.5501194073357372},{"delta":0.5,"premium":2.1785038932146836,"strike":133.95105672969967,"iv":0.7572698553948832,"gamma":0.07533481646273636,"theta":-1.0496901001112349,"vega":0.0278706340378198,"rho":-0.0018492714395646538,"breakevenPct":1.5293386097462942},{"delta":0.55,"premium":2.468161856963614,"strike":134.57214554579673,"iv":0.7380225846925972,"gamma":0.07623086574654957,"theta":-1.0101919698870765,"vega":0.02755671267252196,"rho":-0.0020380193589702948,"breakevenPct":1.2816677971730999},{"delta":0.6,"premium":2.8712057335581793,"strike":135.2681281618887,"iv":0.7369465430016864,"gamma":0.07486509274873525,"theta":-0.9850281618887016,"vega":0.02697824620573356,"rho":-0.002229631094842019,"breakevenPct":1.0627612737415448},{"delta":0.65,"premium":3.716326530612247,"strike":136.22448979591837,"iv":0.8252306122448982,"gamma":0.06450408163265303,"theta":-1.0590918367346942,"vega":0.025920408163265306,"rho":-0.0024324457627842673,"breakevenPct":0.9796335012669101},{"delta":0.7,"premium":5.053703703703703,"strike":137.62962962962962,"iv":0.9683777777777778,"gamma":0.051225925925925925,"theta":-1.1659185185185186,"vega":0.02429259259259259,"rho":-0.0026480024033283564,"breakevenPct":0.9289959909116611},{"delta":0.75,"premium":8.109999999999994,"strike":140.6,"iv":1.3294399999999988,"gamma":0.034760000000000034,"theta":-1.4691599999999987,"vega":0.02222,"rho":-0.0029090726939892553,"breakevenPct":0.9932065004173449},{"delta":0.8,"premium":10.212500000000004,"strike":142.96428571428572,"iv":1.4340928571428575,"gamma":0.027907142857142842,"theta":-1.3935535714285718,"vega":0.019610714285714283,"rho":-0.003144502942492049,"breakevenPct":0.7975799312013586},{"delta":0.85,"premium":17.105682468252866,"strike":149.93732419205253,"iv":1.9902008971915723,"gamma":0.01745852294964127,"theta":-1.6094338805334245,"vega":0.016099140080723464,"rho":-0.0034964939798436886,"breakevenPct":0.7379053335438062},{"delta":0.9,"premium":51.79595763169654,"strike":184.32166871549,"iv":4.416217497950732,"gamma":0.005826760447091513,"theta":-2.721995157744251,"vega":0.012139974274723936,"rho":-0.004601149394159492,"breakevenPct":0.9665204116650987}]}},"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"}}