{"symbol":"ALGN","url":"https://intraalpha.com/companies/ALGN","capturedAt":"2026-10-16T21:48:27.929Z","state":"ready","quote":{"symbol":"ALGN","last_price":147.45,"prev_close":149.34,"regular_close":147.31,"change":-1.89,"change_pct":-1.2656,"regular_change":-2.03,"regular_change_pct":-1.3593,"extended_change":0.14,"extended_change_pct":0.095,"bid":144.73,"ask":150.07,"bid_size":100,"ask_size":100,"volume":953338,"vwap":147.965308,"open":150.37,"high":152.265,"low":146.14,"close":147.31,"trade_count":20006,"last_trade_at":"2026-10-16T20:05:37.497622317Z","last_quote_at":"2026-10-16T21:04:19.384841031Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:03.27527583-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"ALGN","fetched_at":"2026-10-16T21:48:27.547159+00:00","name":"Align Technology Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"Align Technology is a manufacturer of 3D digital scanners and the Invisalign clear aligners used in orthodontics. It is headquartered in San Jose, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10609092000,"ebitda":925662000,"pe_ratio":25.97,"peg_ratio":0.624,"book_value":59.41,"dividend_per_share":null,"dividend_yield":null,"eps":5.75,"revenue_ttm":4139532000,"gross_profit_ttm":2928362000,"profit_margin":0.0999,"operating_margin_ttm":0.182,"return_on_assets_ttm":0.0756,"return_on_equity_ttm":0.102,"quarterly_earnings_growth":-0.121,"quarterly_revenue_growth":0.043,"analyst_target_price":193.79,"analyst_number":3,"beta":1.673,"fifty_two_week_high":200.44,"fifty_two_week_low":130.23,"fifty_day_ma":154.75,"two_hundred_day_ma":169.57,"shares_outstanding":71040000,"forward_pe":11.67,"price_to_sales":2.563,"price_to_book":2.487,"ev_to_revenue":2.306,"ev_to_ebitda":10.53},"optionObservedAt":"2026-10-16T19:49:58.769Z","bars":[{"c":141.075,"h":141.615,"l":140.6825,"n":110,"o":141,"t":"2026-10-09T13:30:00Z","v":20155,"vw":141.087013},{"c":140.985,"h":141.435,"l":140.87,"n":116,"o":141.075,"t":"2026-10-09T13:35:00Z","v":3931,"vw":141.026289},{"c":141.04,"h":141.045,"l":140.1,"n":214,"o":140.48,"t":"2026-10-09T13:40:00Z","v":14445,"vw":140.427651},{"c":140.73,"h":141.4,"l":140.33,"n":445,"o":140.77,"t":"2026-10-09T13:45:00Z","v":38267,"vw":140.657645},{"c":141.5,"h":141.53,"l":140.645,"n":211,"o":140.7183,"t":"2026-10-09T13:50:00Z","v":50898,"vw":141.138657},{"c":141.44,"h":141.77,"l":141.285,"n":208,"o":141.535,"t":"2026-10-09T13:55:00Z","v":10249,"vw":141.526709},{"c":141.77,"h":142.24,"l":141.46,"n":275,"o":141.625,"t":"2026-10-09T14:00:00Z","v":17153,"vw":141.778843},{"c":142.255,"h":142.35,"l":141.73,"n":162,"o":141.855,"t":"2026-10-09T14:05:00Z","v":8283,"vw":141.897659},{"c":141.72,"h":142.27,"l":141.595,"n":284,"o":142.01,"t":"2026-10-09T14:10:00Z","v":10031,"vw":141.883818},{"c":141.68,"h":141.88,"l":141.68,"n":101,"o":141.815,"t":"2026-10-09T14:15:00Z","v":5061,"vw":141.747081},{"c":142.085,"h":142.21,"l":141.695,"n":186,"o":141.725,"t":"2026-10-09T14:20:00Z","v":5096,"vw":141.841598},{"c":141.78,"h":142.16,"l":141.78,"n":243,"o":142.16,"t":"2026-10-09T14:25:00Z","v":7732,"vw":141.903685},{"c":140.89,"h":141.765,"l":140.79,"n":487,"o":141.765,"t":"2026-10-09T14:30:00Z","v":35951,"vw":141.24461},{"c":140.97,"h":140.99,"l":140.84,"n":90,"o":140.9,"t":"2026-10-09T14:35:00Z","v":5125,"vw":140.894786},{"c":140.75,"h":141.05,"l":140.74,"n":124,"o":141.05,"t":"2026-10-09T14:40:00Z","v":3639,"vw":140.810998},{"c":140.5,"h":140.92,"l":140.205,"n":385,"o":140.92,"t":"2026-10-09T14:45:00Z","v":14683,"vw":140.522859},{"c":140.42,"h":140.63,"l":140.42,"n":165,"o":140.43,"t":"2026-10-09T14:50:00Z","v":4535,"vw":140.464265},{"c":140.78,"h":140.78,"l":140.355,"n":204,"o":140.355,"t":"2026-10-09T14:55:00Z","v":5369,"vw":140.599309},{"c":140.61,"h":140.91,"l":140.61,"n":223,"o":140.91,"t":"2026-10-09T15:00:00Z","v":4293,"vw":140.713846},{"c":140.675,"h":141.345,"l":140.61,"n":342,"o":140.635,"t":"2026-10-09T15:05:00Z","v":37885,"vw":141.00243},{"c":141.17,"h":141.28,"l":140.7,"n":191,"o":140.7,"t":"2026-10-09T15:10:00Z","v":6383,"vw":141.174029},{"c":141.07,"h":141.47,"l":141.035,"n":312,"o":141.33,"t":"2026-10-09T15:15:00Z","v":20845,"vw":141.251552},{"c":141.305,"h":141.36,"l":141.15,"n":207,"o":141.15,"t":"2026-10-09T15:20:00Z","v":12034,"vw":141.279581},{"c":141.715,"h":141.73,"l":141.19,"n":332,"o":141.2,"t":"2026-10-09T15:25:00Z","v":26258,"vw":141.426287},{"c":141.79,"h":141.81,"l":141.45,"n":306,"o":141.71,"t":"2026-10-09T15:30:00Z","v":10649,"vw":141.591621},{"c":141.71,"h":141.82,"l":141.37,"n":246,"o":141.795,"t":"2026-10-09T15:35:00Z","v":12882,"vw":141.668173},{"c":142.04,"h":142.04,"l":141.665,"n":176,"o":141.675,"t":"2026-10-09T15:40:00Z","v":5262,"vw":141.778359},{"c":141.95,"h":142.03,"l":141.865,"n":163,"o":141.975,"t":"2026-10-09T15:45:00Z","v":5145,"vw":141.959839},{"c":142.12,"h":142.12,"l":141.955,"n":89,"o":141.955,"t":"2026-10-09T15:50:00Z","v":2194,"vw":142.003013},{"c":141.94,"h":142.04,"l":141.93,"n":160,"o":141.95,"t":"2026-10-09T15:55:00Z","v":4397,"vw":141.97745},{"c":141.945,"h":141.97,"l":141.83,"n":190,"o":141.95,"t":"2026-10-09T16:00:00Z","v":8966,"vw":141.933572},{"c":141.825,"h":142.03,"l":141.7243,"n":225,"o":142.03,"t":"2026-10-09T16:05:00Z","v":14454,"vw":141.863366},{"c":141.855,"h":142.055,"l":141.69,"n":323,"o":141.7,"t":"2026-10-09T16:10:00Z","v":10257,"vw":141.854891},{"c":141.43,"h":141.855,"l":141.43,"n":184,"o":141.77,"t":"2026-10-09T16:15:00Z","v":5315,"vw":141.667704},{"c":141.345,"h":141.5,"l":141.07,"n":257,"o":141.19,"t":"2026-10-09T16:20:00Z","v":12736,"vw":141.339546},{"c":141.685,"h":141.685,"l":141.07,"n":201,"o":141.255,"t":"2026-10-09T16:25:00Z","v":11400,"vw":141.403597},{"c":141.46,"h":141.72,"l":141.27,"n":168,"o":141.685,"t":"2026-10-09T16:30:00Z","v":6989,"vw":141.54445},{"c":141.54,"h":141.54,"l":141.32,"n":47,"o":141.32,"t":"2026-10-09T16:35:00Z","v":644,"vw":141.43},{"c":141.5355,"h":141.58,"l":141.31,"n":182,"o":141.375,"t":"2026-10-09T16:40:00Z","v":5236,"vw":141.464058},{"c":141.525,"h":141.695,"l":141.46,"n":230,"o":141.535,"t":"2026-10-09T16:45:00Z","v":14697,"vw":141.606274},{"c":141.44,"h":141.555,"l":141.36,"n":278,"o":141.46,"t":"2026-10-09T16:50:00Z","v":9947,"vw":141.455813},{"c":141.46,"h":141.52,"l":141.33,"n":126,"o":141.34,"t":"2026-10-09T16:55:00Z","v":4117,"vw":141.39219},{"c":141.705,"h":141.705,"l":141.46,"n":162,"o":141.48,"t":"2026-10-09T17:00:00Z","v":6607,"vw":141.658687},{"c":141.69,"h":141.7,"l":141.55,"n":103,"o":141.7,"t":"2026-10-09T17:05:00Z","v":3327,"vw":141.672096},{"c":141.71,"h":141.77,"l":141.59,"n":175,"o":141.68,"t":"2026-10-09T17:10:00Z","v":4767,"vw":141.661025},{"c":141.705,"h":141.78,"l":141.695,"n":106,"o":141.695,"t":"2026-10-09T17:15:00Z","v":4296,"vw":141.703529},{"c":141.52,"h":141.705,"l":141.2901,"n":289,"o":141.705,"t":"2026-10-09T17:20:00Z","v":14572,"vw":141.519329},{"c":141.625,"h":141.625,"l":141.42,"n":172,"o":141.5,"t":"2026-10-09T17:25:00Z","v":4405,"vw":141.536133},{"c":141.615,"h":141.76,"l":141.54,"n":245,"o":141.54,"t":"2026-10-09T17:30:00Z","v":5230,"vw":141.660576},{"c":141.67,"h":141.785,"l":141.66,"n":161,"o":141.765,"t":"2026-10-09T17:35:00Z","v":3770,"vw":141.72875},{"c":141.83,"h":141.9,"l":141.75,"n":236,"o":141.75,"t":"2026-10-09T17:40:00Z","v":11153,"vw":141.83983},{"c":141.94,"h":141.99,"l":141.83,"n":241,"o":141.83,"t":"2026-10-09T17:45:00Z","v":8542,"vw":141.929896},{"c":141.97,"h":141.97,"l":141.81,"n":178,"o":141.87,"t":"2026-10-09T17:50:00Z","v":6835,"vw":141.88258},{"c":142.005,"h":142.05,"l":141.92,"n":263,"o":142,"t":"2026-10-09T17:55:00Z","v":9023,"vw":141.973925},{"c":141.94,"h":142.03,"l":141.94,"n":161,"o":142.01,"t":"2026-10-09T18:00:00Z","v":2940,"vw":142.00125},{"c":141.89,"h":141.925,"l":141.85,"n":159,"o":141.92,"t":"2026-10-09T18:05:00Z","v":8414,"vw":141.902526},{"c":141.75,"h":141.96,"l":141.75,"n":282,"o":141.885,"t":"2026-10-09T18:10:00Z","v":10256,"vw":141.86183},{"c":141.875,"h":141.875,"l":141.6955,"n":139,"o":141.74,"t":"2026-10-09T18:15:00Z","v":5275,"vw":141.805001},{"c":141.835,"h":141.875,"l":141.76,"n":179,"o":141.875,"t":"2026-10-09T18:20:00Z","v":6701,"vw":141.842389},{"c":141.885,"h":141.89,"l":141.79,"n":119,"o":141.85,"t":"2026-10-09T18:25:00Z","v":3733,"vw":141.828124},{"c":141.825,"h":141.865,"l":141.575,"n":291,"o":141.865,"t":"2026-10-09T18:30:00Z","v":11153,"vw":141.759173},{"c":141.75,"h":141.835,"l":141.73,"n":123,"o":141.81,"t":"2026-10-09T18:35:00Z","v":2985,"vw":141.788651},{"c":141.735,"h":141.88,"l":141.64,"n":236,"o":141.74,"t":"2026-10-09T18:40:00Z","v":9334,"vw":141.761024},{"c":141.84,"h":141.85,"l":141.72,"n":189,"o":141.72,"t":"2026-10-09T18:45:00Z","v":6131,"vw":141.790897},{"c":141.83,"h":142.09,"l":141.76,"n":305,"o":141.9,"t":"2026-10-09T18:50:00Z","v":8728,"vw":141.940746},{"c":141.99,"h":142,"l":141.75,"n":191,"o":141.855,"t":"2026-10-09T18:55:00Z","v":4577,"vw":141.906371},{"c":142.1025,"h":142.12,"l":141.825,"n":325,"o":141.99,"t":"2026-10-09T19:00:00Z","v":10981,"vw":141.94822},{"c":142.1925,"h":142.23,"l":142.0875,"n":188,"o":142.1175,"t":"2026-10-09T19:05:00Z","v":6105,"vw":142.177368},{"c":142.255,"h":142.345,"l":142.175,"n":209,"o":142.18,"t":"2026-10-09T19:10:00Z","v":5503,"vw":142.235387},{"c":142.125,"h":142.25,"l":142.05,"n":284,"o":142.16,"t":"2026-10-09T19:15:00Z","v":9146,"vw":142.187758},{"c":141.96,"h":142.1,"l":141.95,"n":243,"o":142.1,"t":"2026-10-09T19:20:00Z","v":6747,"vw":142.013508},{"c":141.965,"h":142.02,"l":141.92,"n":212,"o":141.93,"t":"2026-10-09T19:25:00Z","v":4682,"vw":141.961125},{"c":141.99,"h":142.175,"l":141.92,"n":350,"o":141.94,"t":"2026-10-09T19:30:00Z","v":13528,"vw":142.003828},{"c":141.81,"h":142.1,"l":141.805,"n":420,"o":142.1,"t":"2026-10-09T19:35:00Z","v":16191,"vw":141.931869},{"c":141.73,"h":141.89,"l":141.465,"n":604,"o":141.81,"t":"2026-10-09T19:40:00Z","v":57326,"vw":141.773391},{"c":142.19,"h":142.215,"l":141.72,"n":391,"o":141.76,"t":"2026-10-09T19:45:00Z","v":28537,"vw":141.945374},{"c":142.21,"h":142.21,"l":141.9,"n":678,"o":142.11,"t":"2026-10-09T19:50:00Z","v":36110,"vw":141.994503},{"c":142.72,"h":142.86,"l":142.06,"n":2079,"o":142.365,"t":"2026-10-09T19:55:00Z","v":86294,"vw":142.607691},{"c":142.71,"h":142.71,"l":142.71,"n":46,"o":142.71,"t":"2026-10-09T20:00:00Z","v":94829,"vw":142.71},{"c":140.02,"h":140.02,"l":140.02,"n":1,"o":140.02,"t":"2026-10-09T20:30:00Z","v":499,"vw":140.02},{"c":144.04,"h":144.11,"l":143.19,"n":180,"o":143.23,"t":"2026-10-12T13:30:00Z","v":18586,"vw":143.310708},{"c":143.09,"h":143.945,"l":143.09,"n":146,"o":143.17,"t":"2026-10-12T13:35:00Z","v":3246,"vw":143.452623},{"c":142.61,"h":143.2,"l":142.4,"n":82,"o":142.8225,"t":"2026-10-12T13:40:00Z","v":4560,"vw":142.855907},{"c":142.1,"h":142.78,"l":142.07,"n":97,"o":142.69,"t":"2026-10-12T13:45:00Z","v":5073,"vw":142.430092},{"c":141.62,"h":142.105,"l":141.53,"n":138,"o":142.065,"t":"2026-10-12T13:50:00Z","v":5151,"vw":141.782612},{"c":141.56,"h":141.69,"l":141.56,"n":29,"o":141.6,"t":"2026-10-12T13:55:00Z","v":1677,"vw":141.643012},{"c":141.29,"h":141.89,"l":141.22,"n":184,"o":141.88,"t":"2026-10-12T14:00:00Z","v":6255,"vw":141.415398},{"c":141.61,"h":141.89,"l":141.32,"n":123,"o":141.32,"t":"2026-10-12T14:05:00Z","v":2145,"vw":141.485298},{"c":141.84,"h":142.37,"l":141.84,"n":253,"o":142,"t":"2026-10-12T14:10:00Z","v":10642,"vw":142.061742},{"c":142.03,"h":142.14,"l":141.65,"n":144,"o":141.65,"t":"2026-10-12T14:15:00Z","v":6183,"vw":141.935103},{"c":141.89,"h":142.17,"l":141.6701,"n":117,"o":142.03,"t":"2026-10-12T14:20:00Z","v":4346,"vw":141.874561},{"c":141.73,"h":141.93,"l":141.66,"n":93,"o":141.69,"t":"2026-10-12T14:25:00Z","v":2578,"vw":141.72},{"c":141.735,"h":141.93,"l":141.735,"n":42,"o":141.93,"t":"2026-10-12T14:30:00Z","v":609,"vw":141.8325},{"c":141.93,"h":141.93,"l":141.49,"n":106,"o":141.74,"t":"2026-10-12T14:35:00Z","v":3462,"vw":141.705195},{"c":141.82,"h":141.91,"l":141.75,"n":72,"o":141.75,"t":"2026-10-12T14:45:00Z","v":2092,"vw":141.876667},{"c":142.42,"h":142.55,"l":142,"n":269,"o":142,"t":"2026-10-12T14:50:00Z","v":18783,"vw":142.169184},{"c":142.68,"h":142.84,"l":142.415,"n":351,"o":142.45,"t":"2026-10-12T14:55:00Z","v":16934,"vw":142.564578},{"c":142.67,"h":142.77,"l":142.52,"n":91,"o":142.74,"t":"2026-10-12T15:00:00Z","v":3962,"vw":142.706705},{"c":142.82,"h":142.82,"l":142.48,"n":182,"o":142.69,"t":"2026-10-12T15:05:00Z","v":5148,"vw":142.593469},{"c":142.75,"h":142.99,"l":142.65,"n":190,"o":142.99,"t":"2026-10-12T15:10:00Z","v":6212,"vw":142.786149},{"c":142.765,"h":142.7875,"l":142.74,"n":54,"o":142.75,"t":"2026-10-12T15:15:00Z","v":1570,"vw":142.755167},{"c":142.815,"h":142.95,"l":142.765,"n":65,"o":142.765,"t":"2026-10-12T15:20:00Z","v":2687,"vw":142.809778},{"c":143.225,"h":143.23,"l":142.825,"n":206,"o":142.825,"t":"2026-10-12T15:25:00Z","v":4910,"vw":143.050421},{"c":143.37,"h":143.4,"l":143.21,"n":151,"o":143.28,"t":"2026-10-12T15:30:00Z","v":2669,"vw":143.316773},{"c":143.455,"h":143.63,"l":143.37,"n":195,"o":143.41,"t":"2026-10-12T15:35:00Z","v":5121,"vw":143.462861},{"c":143.23,"h":143.44,"l":143.2,"n":149,"o":143.44,"t":"2026-10-12T15:40:00Z","v":5134,"vw":143.330769},{"c":143.01,"h":143.23,"l":143.01,"n":112,"o":143.23,"t":"2026-10-12T15:45:00Z","v":3327,"vw":143.165134},{"c":142.945,"h":143.18,"l":142.945,"n":199,"o":143.045,"t":"2026-10-12T15:50:00Z","v":6143,"vw":143.026449},{"c":142.775,"h":143.08,"l":142.77,"n":149,"o":143.0151,"t":"2026-10-12T15:55:00Z","v":4166,"vw":142.946947},{"c":143.06,"h":143.14,"l":143.01,"n":118,"o":143.075,"t":"2026-10-12T16:00:00Z","v":3367,"vw":143.092043},{"c":143.18,"h":143.3,"l":143.1,"n":194,"o":143.16,"t":"2026-10-12T16:05:00Z","v":5258,"vw":143.161721},{"c":143.145,"h":143.25,"l":143.03,"n":157,"o":143.17,"t":"2026-10-12T16:10:00Z","v":4296,"vw":143.140676},{"c":142.96,"h":143.16,"l":142.96,"n":91,"o":143.16,"t":"2026-10-12T16:15:00Z","v":2367,"vw":143.083352},{"c":142.99,"h":142.99,"l":142.94,"n":70,"o":142.99,"t":"2026-10-12T16:20:00Z","v":1610,"vw":142.966696},{"c":142.47,"h":142.875,"l":142.46,"n":167,"o":142.875,"t":"2026-10-12T16:25:00Z","v":5178,"vw":142.640598},{"c":142.69,"h":142.71,"l":142.345,"n":124,"o":142.4,"t":"2026-10-12T16:30:00Z","v":4255,"vw":142.611108},{"c":142.67,"h":142.67,"l":142.5,"n":77,"o":142.52,"t":"2026-10-12T16:35:00Z","v":1521,"vw":142.539679},{"c":142.5721,"h":142.595,"l":142.5721,"n":57,"o":142.595,"t":"2026-10-12T16:40:00Z","v":1202,"vw":142.588588},{"c":142.74,"h":142.89,"l":142.71,"n":132,"o":142.74,"t":"2026-10-12T16:45:00Z","v":3054,"vw":142.795496},{"c":142.91,"h":142.96,"l":142.67,"n":210,"o":142.77,"t":"2026-10-12T16:50:00Z","v":8218,"vw":142.802546},{"c":143.09,"h":143.09,"l":142.9348,"n":121,"o":142.9348,"t":"2026-10-12T16:55:00Z","v":2728,"vw":143.016236},{"c":142.93,"h":143.01,"l":142.93,"n":60,"o":143.01,"t":"2026-10-12T17:00:00Z","v":1251,"vw":142.984929},{"c":143.32,"h":143.32,"l":143.04,"n":98,"o":143.04,"t":"2026-10-12T17:05:00Z","v":1673,"vw":143.182084},{"c":143.325,"h":143.38,"l":143.265,"n":162,"o":143.38,"t":"2026-10-12T17:10:00Z","v":3792,"vw":143.327933},{"c":143.305,"h":143.365,"l":143.19,"n":187,"o":143.26,"t":"2026-10-12T17:15:00Z","v":4523,"vw":143.288219},{"c":143.19,"h":143.39,"l":143.19,"n":246,"o":143.33,"t":"2026-10-12T17:20:00Z","v":5978,"vw":143.279256},{"c":143.25,"h":143.265,"l":143.15,"n":135,"o":143.22,"t":"2026-10-12T17:25:00Z","v":3368,"vw":143.209868},{"c":143.61,"h":143.61,"l":143.27,"n":219,"o":143.28,"t":"2026-10-12T17:30:00Z","v":8083,"vw":143.36254},{"c":143.2501,"h":143.77,"l":143.24,"n":275,"o":143.595,"t":"2026-10-12T17:35:00Z","v":16291,"vw":143.566308},{"c":143.43,"h":143.47,"l":143.3,"n":70,"o":143.465,"t":"2026-10-12T17:40:00Z","v":2606,"vw":143.43875},{"c":143.315,"h":143.46,"l":143.26,"n":127,"o":143.36,"t":"2026-10-12T17:45:00Z","v":4197,"vw":143.312421},{"c":143.1,"h":143.31,"l":143.09,"n":131,"o":143.21,"t":"2026-10-12T17:50:00Z","v":3122,"vw":143.181356},{"c":143.235,"h":143.38,"l":143.1,"n":115,"o":143.1,"t":"2026-10-12T17:55:00Z","v":3391,"vw":143.22921},{"c":143.185,"h":143.275,"l":143.125,"n":145,"o":143.275,"t":"2026-10-12T18:00:00Z","v":4654,"vw":143.206541},{"c":143.16,"h":143.27,"l":143.13,"n":121,"o":143.27,"t":"2026-10-12T18:05:00Z","v":2884,"vw":143.174119},{"c":143.29,"h":143.345,"l":143.16,"n":154,"o":143.16,"t":"2026-10-12T18:10:00Z","v":3176,"vw":143.312338},{"c":143.17,"h":143.31,"l":143.17,"n":153,"o":143.31,"t":"2026-10-12T18:15:00Z","v":5296,"vw":143.251303},{"c":142.85,"h":143.16,"l":142.845,"n":195,"o":143.15,"t":"2026-10-12T18:20:00Z","v":7886,"vw":143.020634},{"c":142.9,"h":142.9,"l":142.75,"n":109,"o":142.84,"t":"2026-10-12T18:25:00Z","v":2139,"vw":142.84773},{"c":142.91,"h":142.94,"l":142.85,"n":154,"o":142.855,"t":"2026-10-12T18:30:00Z","v":3148,"vw":142.906527},{"c":142.65,"h":142.87,"l":142.65,"n":209,"o":142.87,"t":"2026-10-12T18:35:00Z","v":5228,"vw":142.771935},{"c":142.65,"h":142.73,"l":142.53,"n":192,"o":142.73,"t":"2026-10-12T18:40:00Z","v":4351,"vw":142.607592},{"c":142.535,"h":142.86,"l":142.4,"n":371,"o":142.65,"t":"2026-10-12T18:45:00Z","v":19984,"vw":142.631687},{"c":142.33,"h":142.535,"l":142.31,"n":160,"o":142.53,"t":"2026-10-12T18:50:00Z","v":7687,"vw":142.444169},{"c":142.33,"h":142.33,"l":142.325,"n":136,"o":142.33,"t":"2026-10-12T18:55:00Z","v":2582,"vw":142.326585},{"c":142.2801,"h":142.465,"l":142.27,"n":183,"o":142.32,"t":"2026-10-12T19:00:00Z","v":7433,"vw":142.389675},{"c":142.47,"h":142.505,"l":142.43,"n":157,"o":142.44,"t":"2026-10-12T19:05:00Z","v":6592,"vw":142.457617},{"c":142.36,"h":142.45,"l":142.27,"n":282,"o":142.45,"t":"2026-10-12T19:10:00Z","v":21580,"vw":142.411669},{"c":141.705,"h":142.41,"l":141.705,"n":519,"o":142.35,"t":"2026-10-12T19:15:00Z","v":69724,"vw":142.240796},{"c":141.42,"h":141.94,"l":141.42,"n":273,"o":141.64,"t":"2026-10-12T19:20:00Z","v":12410,"vw":141.623339},{"c":140.98,"h":141.48,"l":140.94,"n":204,"o":141.48,"t":"2026-10-12T19:25:00Z","v":5308,"vw":141.120556},{"c":141.12,"h":141.19,"l":140.94,"n":299,"o":140.965,"t":"2026-10-12T19:30:00Z","v":8168,"vw":141.052965},{"c":141.025,"h":141.23,"l":140.98,"n":346,"o":141.21,"t":"2026-10-12T19:35:00Z","v":10920,"vw":141.066151},{"c":140.965,"h":141.19,"l":140.91,"n":345,"o":141,"t":"2026-10-12T19:40:00Z","v":11009,"vw":141.076035},{"c":140.77,"h":141.02,"l":140.63,"n":473,"o":140.98,"t":"2026-10-12T19:45:00Z","v":16918,"vw":140.79129},{"c":140.55,"h":140.77,"l":140.45,"n":748,"o":140.74,"t":"2026-10-12T19:50:00Z","v":24466,"vw":140.617414},{"c":140.37,"h":140.7,"l":140.33,"n":2010,"o":140.595,"t":"2026-10-12T19:55:00Z","v":83928,"vw":140.485463},{"c":140.42,"h":140.44,"l":140.42,"n":55,"o":140.44,"t":"2026-10-12T20:00:00Z","v":122714,"vw":140.420028},{"c":140.42,"h":140.42,"l":140.42,"n":2,"o":140.42,"t":"2026-10-12T20:15:00Z","v":48167,"vw":140.42},{"c":143.07,"h":143.24,"l":141.01,"n":131,"o":141.01,"t":"2026-10-13T13:30:00Z","v":11416,"vw":141.452921},{"c":142.3803,"h":143.645,"l":142.38,"n":298,"o":143.515,"t":"2026-10-13T13:35:00Z","v":11383,"vw":143.229815},{"c":143.01,"h":143.145,"l":142.495,"n":181,"o":142.555,"t":"2026-10-13T13:40:00Z","v":8927,"vw":142.711069},{"c":140.745,"h":142.785,"l":140.745,"n":206,"o":142.785,"t":"2026-10-13T13:45:00Z","v":7338,"vw":141.493348},{"c":141.21,"h":141.21,"l":140.67,"n":127,"o":140.745,"t":"2026-10-13T13:50:00Z","v":3749,"vw":140.851152},{"c":140.83,"h":141.26,"l":140.48,"n":184,"o":140.48,"t":"2026-10-13T13:55:00Z","v":5814,"vw":140.835057},{"c":140.475,"h":140.98,"l":139.81,"n":295,"o":140.98,"t":"2026-10-13T14:00:00Z","v":12446,"vw":140.138167},{"c":140.09,"h":140.71,"l":140.09,"n":202,"o":140.71,"t":"2026-10-13T14:05:00Z","v":9189,"vw":140.264879},{"c":141.045,"h":141.34,"l":140.3,"n":317,"o":140.3,"t":"2026-10-13T14:10:00Z","v":13413,"vw":140.949076},{"c":141.6,"h":141.67,"l":141.045,"n":145,"o":141.0575,"t":"2026-10-13T14:15:00Z","v":4546,"vw":141.340708},{"c":141.61,"h":141.96,"l":141.42,"n":322,"o":141.96,"t":"2026-10-13T14:20:00Z","v":13491,"vw":141.696549},{"c":141.53,"h":141.74,"l":141.33,"n":230,"o":141.555,"t":"2026-10-13T14:25:00Z","v":10922,"vw":141.539199},{"c":141.58,"h":141.875,"l":141.31,"n":222,"o":141.545,"t":"2026-10-13T14:30:00Z","v":5853,"vw":141.605521},{"c":141.395,"h":141.735,"l":141.395,"n":213,"o":141.695,"t":"2026-10-13T14:35:00Z","v":9838,"vw":141.591483},{"c":141.675,"h":142.045,"l":141.33,"n":311,"o":141.39,"t":"2026-10-13T14:40:00Z","v":46672,"vw":141.528009},{"c":141.45,"h":141.68,"l":141.31,"n":203,"o":141.675,"t":"2026-10-13T14:45:00Z","v":10594,"vw":141.491659},{"c":141.62,"h":142.13,"l":141.31,"n":346,"o":141.45,"t":"2026-10-13T14:50:00Z","v":20234,"vw":141.590995},{"c":142.15,"h":142.45,"l":141.715,"n":374,"o":141.715,"t":"2026-10-13T14:55:00Z","v":19540,"vw":141.997398},{"c":142.08,"h":142.12,"l":141.69,"n":196,"o":142.07,"t":"2026-10-13T15:00:00Z","v":9973,"vw":141.815197},{"c":142.345,"h":142.345,"l":141.97,"n":188,"o":142.06,"t":"2026-10-13T15:05:00Z","v":13826,"vw":142.194463},{"c":142.695,"h":142.7,"l":142.37,"n":202,"o":142.55,"t":"2026-10-13T15:10:00Z","v":10374,"vw":142.488766},{"c":142.73,"h":142.88,"l":142.57,"n":175,"o":142.88,"t":"2026-10-13T15:15:00Z","v":5145,"vw":142.706654},{"c":142.74,"h":142.87,"l":142.69,"n":128,"o":142.79,"t":"2026-10-13T15:20:00Z","v":4033,"vw":142.765717},{"c":142.66,"h":142.96,"l":142.59,"n":243,"o":142.81,"t":"2026-10-13T15:25:00Z","v":6640,"vw":142.6955},{"c":142.735,"h":143.14,"l":142.61,"n":291,"o":142.73,"t":"2026-10-13T15:30:00Z","v":11200,"vw":142.874954},{"c":142.85,"h":143,"l":142.765,"n":170,"o":142.9,"t":"2026-10-13T15:35:00Z","v":8928,"vw":142.845695},{"c":142.2,"h":142.88,"l":142.2,"n":222,"o":142.63,"t":"2026-10-13T15:40:00Z","v":9215,"vw":142.723312},{"c":141.125,"h":142.23,"l":141.075,"n":255,"o":142.16,"t":"2026-10-13T15:45:00Z","v":5939,"vw":141.518239},{"c":141.41,"h":141.51,"l":141.17,"n":278,"o":141.37,"t":"2026-10-13T15:50:00Z","v":9482,"vw":141.409896},{"c":141.64,"h":141.64,"l":141.3065,"n":88,"o":141.58,"t":"2026-10-13T15:55:00Z","v":3406,"vw":141.368668},{"c":141.52,"h":141.5375,"l":141.51,"n":139,"o":141.52,"t":"2026-10-13T16:00:00Z","v":3098,"vw":141.530916},{"c":141.33,"h":141.59,"l":141.33,"n":94,"o":141.505,"t":"2026-10-13T16:05:00Z","v":2633,"vw":141.498036},{"c":141.3,"h":141.66,"l":141.29,"n":203,"o":141.48,"t":"2026-10-13T16:10:00Z","v":8148,"vw":141.475279},{"c":141.32,"h":141.405,"l":141.12,"n":137,"o":141.405,"t":"2026-10-13T16:15:00Z","v":7313,"vw":141.161565},{"c":141.83,"h":141.935,"l":141.405,"n":147,"o":141.405,"t":"2026-10-13T16:20:00Z","v":7844,"vw":141.703131},{"c":141.91,"h":141.91,"l":141.775,"n":55,"o":141.825,"t":"2026-10-13T16:25:00Z","v":764,"vw":141.8225},{"c":141.365,"h":141.91,"l":141.33,"n":210,"o":141.775,"t":"2026-10-13T16:30:00Z","v":6769,"vw":141.570251},{"c":141.4,"h":141.56,"l":141.345,"n":149,"o":141.345,"t":"2026-10-13T16:35:00Z","v":7934,"vw":141.529023},{"c":141.285,"h":141.31,"l":140.95,"n":190,"o":141.3,"t":"2026-10-13T16:40:00Z","v":7357,"vw":141.145494},{"c":141.05,"h":141.285,"l":141.05,"n":63,"o":141.285,"t":"2026-10-13T16:45:00Z","v":2221,"vw":141.108048},{"c":141.49,"h":141.49,"l":141.19,"n":202,"o":141.19,"t":"2026-10-13T16:50:00Z","v":3150,"vw":141.304359},{"c":141.3,"h":141.62,"l":141.11,"n":268,"o":141.44,"t":"2026-10-13T16:55:00Z","v":11938,"vw":141.380445},{"c":141.025,"h":141.25,"l":140.89,"n":159,"o":141.11,"t":"2026-10-13T17:00:00Z","v":5100,"vw":141.112114},{"c":140.95,"h":141.225,"l":140.95,"n":126,"o":140.995,"t":"2026-10-13T17:05:00Z","v":4238,"vw":141.107465},{"c":140.765,"h":141.02,"l":140.69,"n":164,"o":141.02,"t":"2026-10-13T17:10:00Z","v":3739,"vw":140.843},{"c":140.74,"h":140.96,"l":140.55,"n":158,"o":140.87,"t":"2026-10-13T17:15:00Z","v":5943,"vw":140.755402},{"c":141.05,"h":141.05,"l":140.76,"n":189,"o":140.76,"t":"2026-10-13T17:20:00Z","v":4265,"vw":140.946624},{"c":141.25,"h":141.255,"l":141.025,"n":144,"o":141.06,"t":"2026-10-13T17:25:00Z","v":5141,"vw":141.156455},{"c":141.26,"h":141.53,"l":141.26,"n":196,"o":141.32,"t":"2026-10-13T17:30:00Z","v":7283,"vw":141.435503},{"c":141.645,"h":141.7,"l":141.3925,"n":201,"o":141.48,"t":"2026-10-13T17:35:00Z","v":12093,"vw":141.569092},{"c":141.71,"h":142.075,"l":141.5201,"n":154,"o":141.645,"t":"2026-10-13T17:40:00Z","v":6623,"vw":141.732578},{"c":141.535,"h":141.715,"l":141.52,"n":183,"o":141.61,"t":"2026-10-13T17:45:00Z","v":7365,"vw":141.624694},{"c":141.34,"h":141.61,"l":141.34,"n":145,"o":141.515,"t":"2026-10-13T17:50:00Z","v":4178,"vw":141.499188},{"c":141.49,"h":141.49,"l":141.32,"n":82,"o":141.32,"t":"2026-10-13T17:55:00Z","v":3119,"vw":141.440504},{"c":141.88,"h":141.88,"l":141.5,"n":147,"o":141.505,"t":"2026-10-13T18:00:00Z","v":3344,"vw":141.628544},{"c":142.525,"h":142.6,"l":141.94,"n":275,"o":141.94,"t":"2026-10-13T18:05:00Z","v":24097,"vw":142.087229},{"c":142.5,"h":142.62,"l":142.31,"n":223,"o":142.51,"t":"2026-10-13T18:10:00Z","v":9609,"vw":142.432578},{"c":142.63,"h":142.7,"l":142.17,"n":262,"o":142.415,"t":"2026-10-13T18:15:00Z","v":10638,"vw":142.379868},{"c":142.34,"h":142.7299,"l":142.34,"n":166,"o":142.62,"t":"2026-10-13T18:20:00Z","v":8456,"vw":142.681729},{"c":142.505,"h":142.52,"l":142.1401,"n":75,"o":142.1401,"t":"2026-10-13T18:25:00Z","v":1933,"vw":142.4225},{"c":142.8086,"h":142.84,"l":142.57,"n":231,"o":142.59,"t":"2026-10-13T18:30:00Z","v":5900,"vw":142.695967},{"c":143.005,"h":143.02,"l":142.7,"n":186,"o":142.86,"t":"2026-10-13T18:35:00Z","v":13008,"vw":142.784467},{"c":143.13,"h":143.13,"l":142.95,"n":114,"o":142.975,"t":"2026-10-13T18:40:00Z","v":2123,"vw":143.052899},{"c":142.93,"h":143.26,"l":142.9,"n":245,"o":143.18,"t":"2026-10-13T18:45:00Z","v":10025,"vw":143.061482},{"c":143.03,"h":143.03,"l":142.945,"n":108,"o":142.945,"t":"2026-10-13T18:50:00Z","v":1920,"vw":142.967346},{"c":143.05,"h":143.25,"l":143.05,"n":240,"o":143.08,"t":"2026-10-13T18:55:00Z","v":7148,"vw":143.09779},{"c":143.16,"h":143.23,"l":142.93,"n":307,"o":143.05,"t":"2026-10-13T19:00:00Z","v":11674,"vw":143.050215},{"c":143.58,"h":143.58,"l":143.1,"n":409,"o":143.2399,"t":"2026-10-13T19:05:00Z","v":16314,"vw":143.26035},{"c":143.26,"h":143.65,"l":143.26,"n":424,"o":143.63,"t":"2026-10-13T19:10:00Z","v":14677,"vw":143.462836},{"c":142.32,"h":143.11,"l":142.32,"n":410,"o":143.11,"t":"2026-10-13T19:15:00Z","v":15156,"vw":142.690489},{"c":142.77,"h":142.78,"l":142.335,"n":440,"o":142.365,"t":"2026-10-13T19:20:00Z","v":16721,"vw":142.46862},{"c":142.67,"h":143.01,"l":142,"n":641,"o":142.77,"t":"2026-10-13T19:25:00Z","v":28092,"vw":142.700835},{"c":143.055,"h":143.055,"l":142.61,"n":259,"o":142.67,"t":"2026-10-13T19:30:00Z","v":8572,"vw":142.91693},{"c":143.2475,"h":143.295,"l":143.025,"n":465,"o":143.14,"t":"2026-10-13T19:35:00Z","v":23331,"vw":143.140985},{"c":143.365,"h":143.45,"l":143.145,"n":497,"o":143.28,"t":"2026-10-13T19:40:00Z","v":20101,"vw":143.2794},{"c":143.15,"h":143.34,"l":143.12,"n":403,"o":143.34,"t":"2026-10-13T19:45:00Z","v":12537,"vw":143.22373},{"c":142.96,"h":143.3225,"l":142.86,"n":798,"o":143.1,"t":"2026-10-13T19:50:00Z","v":27828,"vw":143.065162},{"c":143.53,"h":143.625,"l":142.95,"n":2437,"o":143.11,"t":"2026-10-13T19:55:00Z","v":93780,"vw":143.452899},{"c":143.54,"h":143.54,"l":143.54,"n":54,"o":143.54,"t":"2026-10-13T20:00:00Z","v":124602,"vw":143.54},{"c":142.469,"h":142.469,"l":142.469,"n":1,"o":142.469,"t":"2026-10-13T20:05:00Z","v":5286,"vw":142.469},{"c":143.02,"h":143.02,"l":143.02,"n":2,"o":143.02,"t":"2026-10-14T12:35:00Z","v":105,"vw":143.02},{"c":142.0858,"h":142.0858,"l":142.0858,"n":1,"o":142.0858,"t":"2026-10-14T13:05:00Z","v":100,"vw":142.0858},{"c":143.48,"h":143.48,"l":143.48,"n":1,"o":143.48,"t":"2026-10-14T13:25:00Z","v":155,"vw":143.48},{"c":144.18,"h":144.6,"l":143.305,"n":74,"o":143.54,"t":"2026-10-14T13:30:00Z","v":5091,"vw":143.599808},{"c":143.93,"h":144.48,"l":142.8852,"n":47,"o":142.8852,"t":"2026-10-14T13:35:00Z","v":1793,"vw":143.676752},{"c":144.145,"h":144.45,"l":143.915,"n":132,"o":143.93,"t":"2026-10-14T13:40:00Z","v":5068,"vw":144.147291},{"c":143.555,"h":144.5,"l":143.555,"n":101,"o":144.145,"t":"2026-10-14T13:45:00Z","v":4347,"vw":143.984368},{"c":143.19,"h":143.78,"l":143.19,"n":55,"o":143.78,"t":"2026-10-14T13:50:00Z","v":1979,"vw":143.351613},{"c":142.24,"h":143.235,"l":142.22,"n":260,"o":143.18,"t":"2026-10-14T13:55:00Z","v":8879,"vw":142.649896},{"c":142.65,"h":142.69,"l":142.25,"n":214,"o":142.375,"t":"2026-10-14T14:00:00Z","v":5931,"vw":142.428949},{"c":143.1475,"h":143.1475,"l":142.635,"n":112,"o":142.635,"t":"2026-10-14T14:05:00Z","v":5282,"vw":142.823654},{"c":142.27,"h":143.185,"l":142.27,"n":187,"o":143.115,"t":"2026-10-14T14:10:00Z","v":6153,"vw":142.857096},{"c":142.45,"h":142.46,"l":142.45,"n":34,"o":142.45,"t":"2026-10-14T14:15:00Z","v":969,"vw":142.451939},{"c":142.46,"h":142.46,"l":142.33,"n":24,"o":142.33,"t":"2026-10-14T14:20:00Z","v":615,"vw":142.395},{"c":142.54,"h":142.54,"l":142.02,"n":149,"o":142.28,"t":"2026-10-14T14:25:00Z","v":3461,"vw":142.259366},{"c":142.67,"h":142.67,"l":142.25,"n":108,"o":142.55,"t":"2026-10-14T14:30:00Z","v":2904,"vw":142.518214},{"c":142.8525,"h":143.08,"l":142.34,"n":241,"o":142.35,"t":"2026-10-14T14:35:00Z","v":6291,"vw":142.696185},{"c":143.0925,"h":143.27,"l":143.04,"n":166,"o":143.115,"t":"2026-10-14T14:40:00Z","v":5435,"vw":143.105342},{"c":142.54,"h":143.305,"l":142.54,"n":212,"o":143.13,"t":"2026-10-14T14:45:00Z","v":9000,"vw":142.932966},{"c":142.64,"h":142.84,"l":142.43,"n":141,"o":142.51,"t":"2026-10-14T14:50:00Z","v":4758,"vw":142.644534},{"c":142.6575,"h":142.74,"l":142.55,"n":129,"o":142.63,"t":"2026-10-14T14:55:00Z","v":3795,"vw":142.623438},{"c":142.5,"h":142.65,"l":142.33,"n":196,"o":142.52,"t":"2026-10-14T15:00:00Z","v":5140,"vw":142.504393},{"c":142.357,"h":142.65,"l":142.33,"n":188,"o":142.49,"t":"2026-10-14T15:05:00Z","v":5829,"vw":142.501188},{"c":142.34,"h":142.51,"l":142.26,"n":194,"o":142.505,"t":"2026-10-14T15:10:00Z","v":4759,"vw":142.358892},{"c":142.5125,"h":142.5125,"l":142.17,"n":247,"o":142.34,"t":"2026-10-14T15:15:00Z","v":6794,"vw":142.317015},{"c":142.5,"h":142.605,"l":142.2,"n":178,"o":142.555,"t":"2026-10-14T15:20:00Z","v":4807,"vw":142.47218},{"c":142.77,"h":142.77,"l":142.1401,"n":223,"o":142.51,"t":"2026-10-14T15:25:00Z","v":6066,"vw":142.498399},{"c":142.71,"h":142.845,"l":142.5,"n":203,"o":142.74,"t":"2026-10-14T15:30:00Z","v":6937,"vw":142.650439},{"c":142.7204,"h":142.92,"l":142.63,"n":90,"o":142.86,"t":"2026-10-14T15:35:00Z","v":3245,"vw":142.807858},{"c":142.875,"h":142.96,"l":142.73,"n":131,"o":142.825,"t":"2026-10-14T15:40:00Z","v":3356,"vw":142.801213},{"c":142.865,"h":142.865,"l":142.77,"n":78,"o":142.825,"t":"2026-10-14T15:45:00Z","v":3413,"vw":142.828992},{"c":142.94,"h":142.94,"l":142.875,"n":41,"o":142.875,"t":"2026-10-14T15:50:00Z","v":907,"vw":142.896667},{"c":142.75,"h":143.055,"l":142.55,"n":149,"o":143.04,"t":"2026-10-14T15:55:00Z","v":4093,"vw":142.831961},{"c":142.71,"h":142.7251,"l":142.51,"n":151,"o":142.72,"t":"2026-10-14T16:00:00Z","v":5158,"vw":142.639475},{"c":142.72,"h":142.83,"l":142.63,"n":113,"o":142.7,"t":"2026-10-14T16:05:00Z","v":3321,"vw":142.69715},{"c":142.4,"h":142.8,"l":142.4,"n":202,"o":142.64,"t":"2026-10-14T16:10:00Z","v":7507,"vw":142.647934},{"c":142.49,"h":142.52,"l":142.24,"n":145,"o":142.515,"t":"2026-10-14T16:15:00Z","v":6567,"vw":142.424478},{"c":142.73,"h":142.73,"l":142.48,"n":126,"o":142.48,"t":"2026-10-14T16:20:00Z","v":2838,"vw":142.57},{"c":142.745,"h":142.94,"l":142.62,"n":121,"o":142.62,"t":"2026-10-14T16:25:00Z","v":4381,"vw":142.745732},{"c":142.8425,"h":142.92,"l":142.745,"n":125,"o":142.745,"t":"2026-10-14T16:30:00Z","v":2833,"vw":142.869445},{"c":142.76,"h":142.94,"l":142.76,"n":129,"o":142.92,"t":"2026-10-14T16:35:00Z","v":1846,"vw":142.862881},{"c":142.605,"h":142.84,"l":142.53,"n":305,"o":142.83,"t":"2026-10-14T16:40:00Z","v":8379,"vw":142.688106},{"c":142.4,"h":142.575,"l":142.4,"n":112,"o":142.53,"t":"2026-10-14T16:45:00Z","v":2582,"vw":142.466205},{"c":142.59,"h":142.68,"l":142.48,"n":105,"o":142.48,"t":"2026-10-14T16:50:00Z","v":3127,"vw":142.563611},{"c":142.575,"h":142.58,"l":142.45,"n":70,"o":142.46,"t":"2026-10-14T16:55:00Z","v":1828,"vw":142.511284},{"c":142.56,"h":142.595,"l":142.43,"n":157,"o":142.595,"t":"2026-10-14T17:00:00Z","v":5172,"vw":142.523889},{"c":142.485,"h":142.67,"l":142.32,"n":174,"o":142.56,"t":"2026-10-14T17:05:00Z","v":5843,"vw":142.494956},{"c":142.31,"h":142.54,"l":142.31,"n":126,"o":142.505,"t":"2026-10-14T17:10:00Z","v":4842,"vw":142.461604},{"c":142.58,"h":142.59,"l":142.31,"n":159,"o":142.31,"t":"2026-10-14T17:15:00Z","v":5199,"vw":142.493282},{"c":142.805,"h":142.86,"l":142.595,"n":150,"o":142.595,"t":"2026-10-14T17:20:00Z","v":4359,"vw":142.751234},{"c":142.85,"h":143.06,"l":142.78,"n":226,"o":142.805,"t":"2026-10-14T17:25:00Z","v":6753,"vw":142.864901},{"c":142.79,"h":142.99,"l":142.78,"n":121,"o":142.85,"t":"2026-10-14T17:30:00Z","v":4266,"vw":142.848975},{"c":142.01,"h":142.73,"l":142,"n":230,"o":142.73,"t":"2026-10-14T17:35:00Z","v":10118,"vw":142.400898},{"c":141.935,"h":142.11,"l":141.935,"n":41,"o":142.11,"t":"2026-10-14T17:40:00Z","v":893,"vw":141.979375},{"c":141.925,"h":142.21,"l":141.89,"n":109,"o":142.02,"t":"2026-10-14T17:45:00Z","v":1881,"vw":141.972813},{"c":142.085,"h":142.1,"l":141.86,"n":146,"o":141.86,"t":"2026-10-14T17:50:00Z","v":3453,"vw":141.944076},{"c":142.2,"h":142.21,"l":142.06,"n":134,"o":142.18,"t":"2026-10-14T17:55:00Z","v":2371,"vw":142.1645},{"c":142.22,"h":142.23,"l":141.94,"n":199,"o":142.17,"t":"2026-10-14T18:00:00Z","v":6740,"vw":142.075216},{"c":142.09,"h":142.31,"l":142.02,"n":186,"o":142.24,"t":"2026-10-14T18:05:00Z","v":6098,"vw":142.185723},{"c":142.42,"h":142.42,"l":142.17,"n":160,"o":142.17,"t":"2026-10-14T18:10:00Z","v":4850,"vw":142.235908},{"c":142.2,"h":142.36,"l":142.17,"n":228,"o":142.345,"t":"2026-10-14T18:15:00Z","v":4973,"vw":142.260037},{"c":142.38,"h":142.5,"l":142.2,"n":201,"o":142.22,"t":"2026-10-14T18:20:00Z","v":8540,"vw":142.36029},{"c":142.48,"h":142.57,"l":142.01,"n":342,"o":142.395,"t":"2026-10-14T18:25:00Z","v":16912,"vw":142.150545},{"c":142.55,"h":142.72,"l":142.48,"n":117,"o":142.72,"t":"2026-10-14T18:30:00Z","v":3407,"vw":142.617499},{"c":142.57,"h":142.7,"l":142.54,"n":158,"o":142.54,"t":"2026-10-14T18:35:00Z","v":5500,"vw":142.603501},{"c":142.43,"h":142.57,"l":142.32,"n":169,"o":142.57,"t":"2026-10-14T18:40:00Z","v":5954,"vw":142.436342},{"c":142.65,"h":142.81,"l":142.51,"n":201,"o":142.53,"t":"2026-10-14T18:45:00Z","v":8365,"vw":142.658848},{"c":142.655,"h":142.77,"l":142.56,"n":221,"o":142.59,"t":"2026-10-14T18:50:00Z","v":9810,"vw":142.703223},{"c":142.94,"h":142.95,"l":142.76,"n":173,"o":142.77,"t":"2026-10-14T18:55:00Z","v":4178,"vw":142.821937},{"c":142.98,"h":143.1,"l":142.91,"n":195,"o":142.95,"t":"2026-10-14T19:00:00Z","v":7857,"vw":142.94862},{"c":142.825,"h":143.04,"l":142.64,"n":277,"o":143.03,"t":"2026-10-14T19:05:00Z","v":13639,"vw":142.857002},{"c":142.9266,"h":143.03,"l":142.82,"n":171,"o":143.01,"t":"2026-10-14T19:10:00Z","v":4943,"vw":142.961845},{"c":143.0425,"h":143.155,"l":142.885,"n":253,"o":142.885,"t":"2026-10-14T19:15:00Z","v":12786,"vw":142.960162},{"c":143.35,"h":143.5,"l":143.15,"n":351,"o":143.16,"t":"2026-10-14T19:20:00Z","v":12082,"vw":143.271172},{"c":143.54,"h":143.56,"l":143.37,"n":269,"o":143.44,"t":"2026-10-14T19:25:00Z","v":8339,"vw":143.450719},{"c":143.655,"h":143.75,"l":143.517,"n":280,"o":143.64,"t":"2026-10-14T19:30:00Z","v":11256,"vw":143.61983},{"c":143.65,"h":143.67,"l":143.372,"n":394,"o":143.54,"t":"2026-10-14T19:35:00Z","v":15813,"vw":143.49912},{"c":143.9,"h":143.98,"l":143.42,"n":393,"o":143.52,"t":"2026-10-14T19:40:00Z","v":22701,"vw":143.553159},{"c":143.89,"h":144,"l":143.79,"n":455,"o":143.895,"t":"2026-10-14T19:45:00Z","v":19263,"vw":143.890735},{"c":144.185,"h":144.28,"l":143.74,"n":824,"o":143.79,"t":"2026-10-14T19:50:00Z","v":33757,"vw":143.98778},{"c":144.44,"h":144.56,"l":144.3,"n":2126,"o":144.3,"t":"2026-10-14T19:55:00Z","v":88471,"vw":144.442189},{"c":145,"h":145,"l":144.44,"n":102,"o":144.44,"t":"2026-10-14T20:00:00Z","v":117425,"vw":144.44311},{"c":142.75,"h":143.35,"l":142.51,"n":18,"o":143.35,"t":"2026-10-15T08:00:00Z","v":1387,"vw":142.752604},{"c":142.75,"h":142.75,"l":142.75,"n":1,"o":142.75,"t":"2026-10-15T08:40:00Z","v":199,"vw":142.75},{"c":141.15,"h":141.46,"l":141.15,"n":3,"o":141.46,"t":"2026-10-15T13:25:00Z","v":1000,"vw":141.181031},{"c":143.61,"h":145.68,"l":143.54,"n":464,"o":144.19,"t":"2026-10-15T13:30:00Z","v":35747,"vw":144.186689},{"c":143.095,"h":143.55,"l":142.45,"n":96,"o":143.55,"t":"2026-10-15T13:35:00Z","v":2264,"vw":143.127222},{"c":143.77,"h":143.87,"l":143.075,"n":47,"o":143.075,"t":"2026-10-15T13:40:00Z","v":944,"vw":143.64375},{"c":145.595,"h":145.595,"l":144.105,"n":118,"o":144.105,"t":"2026-10-15T13:45:00Z","v":3141,"vw":145.131692},{"c":145.445,"h":145.75,"l":145.265,"n":118,"o":145.67,"t":"2026-10-15T13:50:00Z","v":6886,"vw":145.601353},{"c":144.94,"h":145.72,"l":144.8,"n":175,"o":144.92,"t":"2026-10-15T13:55:00Z","v":5638,"vw":145.302475},{"c":145.305,"h":145.37,"l":144.96,"n":169,"o":144.96,"t":"2026-10-15T14:00:00Z","v":2970,"vw":145.158498},{"c":145.5825,"h":145.74,"l":145.45,"n":212,"o":145.65,"t":"2026-10-15T14:05:00Z","v":4917,"vw":145.629065},{"c":145.705,"h":145.98,"l":145.255,"n":273,"o":145.96,"t":"2026-10-15T14:10:00Z","v":8620,"vw":145.647842},{"c":145.77,"h":146.135,"l":145.74,"n":288,"o":145.74,"t":"2026-10-15T14:15:00Z","v":8317,"vw":145.941058},{"c":145.97,"h":146.035,"l":145.77,"n":200,"o":146.035,"t":"2026-10-15T14:20:00Z","v":7448,"vw":145.953672},{"c":145.34,"h":145.975,"l":145.215,"n":253,"o":145.975,"t":"2026-10-15T14:25:00Z","v":10029,"vw":145.584469},{"c":145.12,"h":145.6,"l":145.12,"n":274,"o":145.405,"t":"2026-10-15T14:30:00Z","v":7801,"vw":145.439463},{"c":145.7375,"h":145.7375,"l":144.87,"n":205,"o":145.075,"t":"2026-10-15T14:35:00Z","v":8396,"vw":145.359298},{"c":145.915,"h":146.07,"l":145.555,"n":187,"o":145.755,"t":"2026-10-15T14:40:00Z","v":8506,"vw":145.7355},{"c":146.5,"h":146.5,"l":145.37,"n":297,"o":145.83,"t":"2026-10-15T14:45:00Z","v":15709,"vw":145.960958},{"c":146.97,"h":147.04,"l":146.565,"n":219,"o":146.565,"t":"2026-10-15T14:50:00Z","v":6999,"vw":146.838734},{"c":146.78,"h":147.515,"l":146.78,"n":557,"o":146.95,"t":"2026-10-15T14:55:00Z","v":31990,"vw":147.172167},{"c":147.16,"h":147.46,"l":146.96,"n":199,"o":147.06,"t":"2026-10-15T15:00:00Z","v":4685,"vw":147.301251},{"c":147.31,"h":147.36,"l":146.92,"n":116,"o":146.92,"t":"2026-10-15T15:05:00Z","v":4275,"vw":147.171398},{"c":147.49,"h":147.695,"l":147.49,"n":151,"o":147.53,"t":"2026-10-15T15:10:00Z","v":6259,"vw":147.587093},{"c":147.68,"h":147.68,"l":147.255,"n":251,"o":147.285,"t":"2026-10-15T15:15:00Z","v":6432,"vw":147.550459},{"c":147.48,"h":147.48,"l":147.27,"n":232,"o":147.46,"t":"2026-10-15T15:20:00Z","v":7079,"vw":147.391229},{"c":147.52,"h":147.575,"l":147.3,"n":191,"o":147.56,"t":"2026-10-15T15:25:00Z","v":4375,"vw":147.430188},{"c":147.315,"h":147.535,"l":147.19,"n":272,"o":147.535,"t":"2026-10-15T15:30:00Z","v":5955,"vw":147.331343},{"c":147.16,"h":147.45,"l":147.16,"n":152,"o":147.3,"t":"2026-10-15T15:35:00Z","v":2926,"vw":147.327803},{"c":147.655,"h":147.8055,"l":147.435,"n":209,"o":147.435,"t":"2026-10-15T15:40:00Z","v":2361,"vw":147.546658},{"c":148.15,"h":148.15,"l":147.58,"n":520,"o":147.677457,"t":"2026-10-15T15:45:00Z","v":18964,"vw":147.848428},{"c":148.08,"h":148.17,"l":147.74,"n":185,"o":147.875,"t":"2026-10-15T15:50:00Z","v":5092,"vw":147.913211},{"c":147.89,"h":148.08,"l":147.85,"n":258,"o":148.02,"t":"2026-10-15T15:55:00Z","v":10202,"vw":147.948684},{"c":147.8,"h":148.11,"l":147.68,"n":316,"o":148.03,"t":"2026-10-15T16:00:00Z","v":10590,"vw":147.848768},{"c":148,"h":148.005,"l":147.7,"n":200,"o":147.8,"t":"2026-10-15T16:05:00Z","v":4809,"vw":147.939598},{"c":147.71,"h":147.98,"l":147.48,"n":336,"o":147.8811,"t":"2026-10-15T16:10:00Z","v":13922,"vw":147.738398},{"c":147.38,"h":147.67,"l":147.13,"n":190,"o":147.67,"t":"2026-10-15T16:15:00Z","v":4584,"vw":147.319887},{"c":147.56,"h":147.565,"l":147.22,"n":164,"o":147.395,"t":"2026-10-15T16:20:00Z","v":6126,"vw":147.468999},{"c":147.815,"h":147.84,"l":147.73,"n":100,"o":147.73,"t":"2026-10-15T16:25:00Z","v":7865,"vw":147.809116},{"c":148.175,"h":148.34,"l":148.1,"n":251,"o":148.12,"t":"2026-10-15T16:30:00Z","v":6800,"vw":148.222762},{"c":148.155,"h":148.23,"l":148.155,"n":104,"o":148.23,"t":"2026-10-15T16:35:00Z","v":2010,"vw":148.189133},{"c":148.085,"h":148.225,"l":147.91,"n":315,"o":148.225,"t":"2026-10-15T16:40:00Z","v":8193,"vw":148.132564},{"c":147.995,"h":148,"l":147.88,"n":137,"o":147.88,"t":"2026-10-15T16:45:00Z","v":3976,"vw":147.987299},{"c":147.525,"h":148.3,"l":147.47,"n":369,"o":147.995,"t":"2026-10-15T16:50:00Z","v":10200,"vw":147.761659},{"c":147.92,"h":147.92,"l":147.67,"n":145,"o":147.71,"t":"2026-10-15T16:55:00Z","v":2594,"vw":147.786},{"c":147.88,"h":148.0866,"l":147.69,"n":175,"o":147.92,"t":"2026-10-15T17:00:00Z","v":4931,"vw":147.896628},{"c":147.8825,"h":147.885,"l":147.88,"n":91,"o":147.88,"t":"2026-10-15T17:05:00Z","v":1782,"vw":147.882497},{"c":148.02,"h":148.08,"l":147.82,"n":122,"o":147.82,"t":"2026-10-15T17:10:00Z","v":2431,"vw":147.982566},{"c":148.105,"h":148.105,"l":147.89,"n":99,"o":148.04,"t":"2026-10-15T17:15:00Z","v":4456,"vw":148.03984},{"c":147.86,"h":148.11,"l":147.86,"n":200,"o":148.105,"t":"2026-10-15T17:20:00Z","v":5267,"vw":148.036338},{"c":148.02,"h":148.34,"l":148.01,"n":295,"o":148.01,"t":"2026-10-15T17:25:00Z","v":10184,"vw":148.171552},{"c":148.19,"h":148.49,"l":148.09,"n":216,"o":148.1,"t":"2026-10-15T17:30:00Z","v":8201,"vw":148.227323},{"c":148.375,"h":148.375,"l":147.96,"n":174,"o":148.205,"t":"2026-10-15T17:35:00Z","v":7427,"vw":148.120432},{"c":148.25,"h":148.43,"l":148.18,"n":205,"o":148.29,"t":"2026-10-15T17:40:00Z","v":4584,"vw":148.279852},{"c":148.195,"h":148.3025,"l":148.19,"n":170,"o":148.19,"t":"2026-10-15T17:45:00Z","v":3470,"vw":148.201422},{"c":148.46,"h":148.5,"l":148.07,"n":367,"o":148.195,"t":"2026-10-15T17:50:00Z","v":18096,"vw":148.33252},{"c":148.235,"h":148.87,"l":148.235,"n":404,"o":148.5,"t":"2026-10-15T17:55:00Z","v":19883,"vw":148.552781},{"c":147.94,"h":148.305,"l":147.805,"n":282,"o":148.305,"t":"2026-10-15T18:00:00Z","v":10263,"vw":148.031489},{"c":147.91,"h":148.035,"l":147.73,"n":80,"o":148.035,"t":"2026-10-15T18:05:00Z","v":2152,"vw":147.951384},{"c":148.07,"h":148.18,"l":147.73,"n":162,"o":147.73,"t":"2026-10-15T18:10:00Z","v":4698,"vw":147.982447},{"c":148.33,"h":148.51,"l":148.17,"n":116,"o":148.275,"t":"2026-10-15T18:15:00Z","v":3698,"vw":148.352362},{"c":148.125,"h":148.36,"l":148.115,"n":224,"o":148.335,"t":"2026-10-15T18:20:00Z","v":9288,"vw":148.151135},{"c":148.145,"h":148.195,"l":148.04,"n":113,"o":148.16,"t":"2026-10-15T18:25:00Z","v":2699,"vw":148.107004},{"c":148.43,"h":148.51,"l":148.28,"n":269,"o":148.28,"t":"2026-10-15T18:30:00Z","v":6349,"vw":148.390283},{"c":148.25,"h":148.4,"l":148.18,"n":133,"o":148.27,"t":"2026-10-15T18:35:00Z","v":4588,"vw":148.243743},{"c":147.8669,"h":148.225,"l":147.8669,"n":296,"o":148.225,"t":"2026-10-15T18:40:00Z","v":10904,"vw":148.026441},{"c":148.062,"h":148.155,"l":147.975,"n":171,"o":147.975,"t":"2026-10-15T18:45:00Z","v":4333,"vw":148.077186},{"c":148.125,"h":148.17,"l":148.04,"n":202,"o":148.13,"t":"2026-10-15T18:50:00Z","v":4320,"vw":148.140594},{"c":148.19,"h":148.19,"l":148.04,"n":200,"o":148.12,"t":"2026-10-15T18:55:00Z","v":4619,"vw":148.108422},{"c":148.335,"h":148.37,"l":148.11,"n":264,"o":148.205,"t":"2026-10-15T19:00:00Z","v":8823,"vw":148.200764},{"c":148.2,"h":148.385,"l":148.17,"n":253,"o":148.285,"t":"2026-10-15T19:05:00Z","v":6185,"vw":148.279693},{"c":148.44,"h":148.44,"l":148.14,"n":347,"o":148.285,"t":"2026-10-15T19:10:00Z","v":6896,"vw":148.21173},{"c":148.445,"h":148.505,"l":148.3501,"n":166,"o":148.505,"t":"2026-10-15T19:15:00Z","v":4057,"vw":148.462205},{"c":148.52,"h":148.605,"l":148.435,"n":368,"o":148.435,"t":"2026-10-15T19:20:00Z","v":10096,"vw":148.531637},{"c":148.59,"h":148.59,"l":148.46,"n":247,"o":148.52,"t":"2026-10-15T19:25:00Z","v":6091,"vw":148.542922},{"c":149.04,"h":149.04,"l":148.59,"n":454,"o":148.59,"t":"2026-10-15T19:30:00Z","v":15858,"vw":148.713204},{"c":149.075,"h":149.22,"l":148.94,"n":709,"o":149.05,"t":"2026-10-15T19:35:00Z","v":32114,"vw":149.068315},{"c":148.925,"h":149.095,"l":148.81,"n":494,"o":149.0725,"t":"2026-10-15T19:40:00Z","v":19880,"vw":148.925468},{"c":149.055,"h":149.27,"l":148.89,"n":613,"o":148.925,"t":"2026-10-15T19:45:00Z","v":20397,"vw":149.097836},{"c":149.65,"h":149.78,"l":149.11,"n":969,"o":149.11,"t":"2026-10-15T19:50:00Z","v":38343,"vw":149.428845},{"c":149.38,"h":149.72,"l":149.31,"n":2077,"o":149.625,"t":"2026-10-15T19:55:00Z","v":100520,"vw":149.499034},{"c":149.34,"h":149.34,"l":149.34,"n":56,"o":149.34,"t":"2026-10-15T20:00:00Z","v":269060,"vw":149.34},{"c":149.7,"h":149.7,"l":149.7,"n":10,"o":149.7,"t":"2026-10-16T09:55:00Z","v":109,"vw":149.7},{"c":149.51,"h":149.51,"l":149.51,"n":4,"o":149.51,"t":"2026-10-16T11:10:00Z","v":292,"vw":149.51},{"c":149.5,"h":149.5,"l":149.5,"n":2,"o":149.5,"t":"2026-10-16T12:25:00Z","v":164,"vw":149.5},{"c":149.6,"h":149.6,"l":149.6,"n":14,"o":149.6,"t":"2026-10-16T12:50:00Z","v":278,"vw":149.6},{"c":149.98,"h":150.41,"l":149.76,"n":136,"o":150.37,"t":"2026-10-16T13:30:00Z","v":22478,"vw":150.348628},{"c":150.78,"h":151.12,"l":150.08,"n":562,"o":150.2,"t":"2026-10-16T13:35:00Z","v":13166,"vw":150.650194},{"c":151.77,"h":151.77,"l":150.855,"n":292,"o":150.855,"t":"2026-10-16T13:40:00Z","v":7985,"vw":151.414875},{"c":151.03,"h":152.265,"l":151.03,"n":314,"o":151.69,"t":"2026-10-16T13:45:00Z","v":17923,"vw":151.571835},{"c":151.55,"h":151.55,"l":150.84,"n":223,"o":151.325,"t":"2026-10-16T13:50:00Z","v":10450,"vw":151.241556},{"c":151.375,"h":151.74,"l":151.15,"n":218,"o":151.55,"t":"2026-10-16T13:55:00Z","v":6507,"vw":151.446856},{"c":150.83,"h":151.34,"l":150.635,"n":195,"o":151.34,"t":"2026-10-16T14:00:00Z","v":5844,"vw":151.056855},{"c":150.6,"h":151.2025,"l":150.6,"n":150,"o":151.09,"t":"2026-10-16T14:05:00Z","v":6148,"vw":150.787834},{"c":149.51,"h":150.62,"l":149.36,"n":240,"o":150.34,"t":"2026-10-16T14:10:00Z","v":7569,"vw":149.963957},{"c":150.3625,"h":150.48,"l":149.52,"n":345,"o":149.66,"t":"2026-10-16T14:15:00Z","v":16805,"vw":149.847492},{"c":150.585,"h":150.585,"l":150.19,"n":201,"o":150.385,"t":"2026-10-16T14:20:00Z","v":5598,"vw":150.283007},{"c":150.2299,"h":150.59,"l":149.8403,"n":173,"o":150.59,"t":"2026-10-16T14:25:00Z","v":5225,"vw":150.264339},{"c":150.08,"h":150.22,"l":150.03,"n":99,"o":150.035,"t":"2026-10-16T14:30:00Z","v":3191,"vw":150.107754},{"c":149.84,"h":149.96,"l":149.84,"n":63,"o":149.96,"t":"2026-10-16T14:35:00Z","v":1110,"vw":149.908333},{"c":149.33,"h":149.72,"l":149.33,"n":81,"o":149.72,"t":"2026-10-16T14:40:00Z","v":4043,"vw":149.544981},{"c":149.15,"h":149.47,"l":149,"n":119,"o":149,"t":"2026-10-16T14:45:00Z","v":3684,"vw":149.321702},{"c":149.13,"h":149.285,"l":149.01,"n":154,"o":149.255,"t":"2026-10-16T14:50:00Z","v":3191,"vw":149.18194},{"c":149.16,"h":149.37,"l":148.9,"n":121,"o":149.13,"t":"2026-10-16T14:55:00Z","v":2841,"vw":149.184172},{"c":149.06,"h":149.1501,"l":149,"n":67,"o":149.1501,"t":"2026-10-16T15:00:00Z","v":1640,"vw":149.108775},{"c":148.75,"h":149.06,"l":148.52,"n":136,"o":149.06,"t":"2026-10-16T15:05:00Z","v":3552,"vw":148.753055},{"c":148.48,"h":148.8375,"l":148.43,"n":152,"o":148.56,"t":"2026-10-16T15:10:00Z","v":4715,"vw":148.641869},{"c":148.49,"h":148.49,"l":148.28,"n":147,"o":148.34,"t":"2026-10-16T15:15:00Z","v":3798,"vw":148.338235},{"c":148.665,"h":148.7,"l":148.19,"n":208,"o":148.22,"t":"2026-10-16T15:20:00Z","v":6317,"vw":148.497086},{"c":148.7,"h":148.74,"l":148.4785,"n":198,"o":148.63,"t":"2026-10-16T15:25:00Z","v":6636,"vw":148.640924},{"c":149.05,"h":149.15,"l":148.54,"n":383,"o":148.715,"t":"2026-10-16T15:30:00Z","v":25616,"vw":148.853769},{"c":148.765,"h":149.2599,"l":148.725,"n":228,"o":149.05,"t":"2026-10-16T15:35:00Z","v":9025,"vw":148.948784},{"c":148.61,"h":148.76,"l":148.5,"n":104,"o":148.76,"t":"2026-10-16T15:40:00Z","v":5355,"vw":148.669476},{"c":148.96,"h":148.98,"l":148.76,"n":214,"o":148.76,"t":"2026-10-16T15:45:00Z","v":7950,"vw":148.919934},{"c":148.585,"h":149.094,"l":148.57,"n":126,"o":148.96,"t":"2026-10-16T15:50:00Z","v":5380,"vw":148.82851},{"c":148.475,"h":148.54,"l":148.475,"n":95,"o":148.51,"t":"2026-10-16T15:55:00Z","v":2564,"vw":148.521071},{"c":148.59,"h":148.6,"l":148.17,"n":240,"o":148.515,"t":"2026-10-16T16:00:00Z","v":19255,"vw":148.503854},{"c":148.525,"h":148.53,"l":148.525,"n":87,"o":148.53,"t":"2026-10-16T16:05:00Z","v":2247,"vw":148.525373},{"c":148.535,"h":148.63,"l":148.365,"n":231,"o":148.525,"t":"2026-10-16T16:10:00Z","v":8091,"vw":148.498757},{"c":148.34,"h":148.68,"l":148.17,"n":222,"o":148.68,"t":"2026-10-16T16:15:00Z","v":8646,"vw":148.345742},{"c":148.41,"h":148.415,"l":148.4,"n":89,"o":148.415,"t":"2026-10-16T16:20:00Z","v":1292,"vw":148.409},{"c":148.315,"h":148.445,"l":148.2168,"n":101,"o":148.445,"t":"2026-10-16T16:25:00Z","v":2571,"vw":148.366072},{"c":148.215,"h":148.315,"l":148.19,"n":79,"o":148.315,"t":"2026-10-16T16:30:00Z","v":2444,"vw":148.231176},{"c":148.095,"h":148.215,"l":148.08,"n":70,"o":148.215,"t":"2026-10-16T16:35:00Z","v":1909,"vw":148.141916},{"c":148.095,"h":148.22,"l":148.095,"n":91,"o":148.125,"t":"2026-10-16T16:40:00Z","v":2003,"vw":148.163676},{"c":148.2,"h":148.305,"l":148.11,"n":201,"o":148.1275,"t":"2026-10-16T16:45:00Z","v":7077,"vw":148.210779},{"c":148.145,"h":148.225,"l":148.09,"n":195,"o":148.21,"t":"2026-10-16T16:50:00Z","v":5621,"vw":148.173479},{"c":148.235,"h":148.3,"l":148.12,"n":197,"o":148.18,"t":"2026-10-16T16:55:00Z","v":5387,"vw":148.238186},{"c":147.93,"h":148.28,"l":147.93,"n":360,"o":148.22,"t":"2026-10-16T17:00:00Z","v":13610,"vw":148.098076},{"c":147.6099,"h":147.91,"l":147.45,"n":219,"o":147.91,"t":"2026-10-16T17:05:00Z","v":6792,"vw":147.698363},{"c":147.55,"h":147.63,"l":147.4326,"n":139,"o":147.59,"t":"2026-10-16T17:10:00Z","v":5404,"vw":147.528195},{"c":147.62,"h":148.1,"l":147.42,"n":276,"o":147.56,"t":"2026-10-16T17:15:00Z","v":10975,"vw":147.702206},{"c":147.64,"h":147.66,"l":147.4717,"n":75,"o":147.66,"t":"2026-10-16T17:20:00Z","v":1468,"vw":147.619529},{"c":147.595,"h":147.71,"l":147.55,"n":96,"o":147.66,"t":"2026-10-16T17:25:00Z","v":2407,"vw":147.658619},{"c":147.635,"h":147.64,"l":147.4,"n":177,"o":147.51,"t":"2026-10-16T17:30:00Z","v":6122,"vw":147.522006},{"c":147.31,"h":147.65,"l":147.31,"n":198,"o":147.5,"t":"2026-10-16T17:35:00Z","v":5060,"vw":147.450894},{"c":147.465,"h":147.7,"l":147.25,"n":211,"o":147.3,"t":"2026-10-16T17:40:00Z","v":5572,"vw":147.533275},{"c":147.22,"h":147.43,"l":147.08,"n":132,"o":147.43,"t":"2026-10-16T17:45:00Z","v":3748,"vw":147.195385},{"c":146.78,"h":147.215,"l":146.75,"n":194,"o":147.215,"t":"2026-10-16T17:50:00Z","v":5965,"vw":146.911693},{"c":146.53,"h":146.79,"l":146.48,"n":173,"o":146.78,"t":"2026-10-16T17:55:00Z","v":5096,"vw":146.690957},{"c":146.52,"h":146.535,"l":146.14,"n":147,"o":146.4,"t":"2026-10-16T18:00:00Z","v":3069,"vw":146.379138},{"c":146.53,"h":146.65,"l":146.34,"n":236,"o":146.55,"t":"2026-10-16T18:05:00Z","v":9177,"vw":146.551261},{"c":146.45,"h":146.6,"l":146.45,"n":198,"o":146.58,"t":"2026-10-16T18:10:00Z","v":6109,"vw":146.511897},{"c":146.33,"h":146.75,"l":146.33,"n":177,"o":146.6,"t":"2026-10-16T18:15:00Z","v":4541,"vw":146.581765},{"c":146.62,"h":146.62,"l":146.47,"n":172,"o":146.47,"t":"2026-10-16T18:20:00Z","v":3424,"vw":146.497601},{"c":146.395,"h":146.525,"l":146.31,"n":146,"o":146.525,"t":"2026-10-16T18:25:00Z","v":6902,"vw":146.408345},{"c":146.79,"h":146.79,"l":146.37,"n":197,"o":146.37,"t":"2026-10-16T18:30:00Z","v":7450,"vw":146.577138},{"c":146.62,"h":146.805,"l":146.565,"n":153,"o":146.805,"t":"2026-10-16T18:35:00Z","v":5600,"vw":146.689256},{"c":146.44,"h":146.59,"l":146.25,"n":237,"o":146.43,"t":"2026-10-16T18:40:00Z","v":5737,"vw":146.405585},{"c":146.48,"h":146.48,"l":146.37,"n":178,"o":146.45,"t":"2026-10-16T18:45:00Z","v":2712,"vw":146.402121},{"c":146.42,"h":146.48,"l":146.42,"n":45,"o":146.48,"t":"2026-10-16T18:50:00Z","v":1276,"vw":146.43},{"c":146.695,"h":146.695,"l":146.35,"n":187,"o":146.4575,"t":"2026-10-16T18:55:00Z","v":5321,"vw":146.540253},{"c":146.82,"h":146.91,"l":146.69,"n":226,"o":146.69,"t":"2026-10-16T19:00:00Z","v":4506,"vw":146.834229},{"c":146.68,"h":146.95,"l":146.68,"n":209,"o":146.84,"t":"2026-10-16T19:05:00Z","v":4218,"vw":146.799583},{"c":146.99,"h":146.99,"l":146.68,"n":276,"o":146.68,"t":"2026-10-16T19:10:00Z","v":7248,"vw":146.869554},{"c":146.94,"h":147.3,"l":146.94,"n":252,"o":147.08,"t":"2026-10-16T19:15:00Z","v":6337,"vw":147.087577},{"c":147.11,"h":147.12,"l":146.975,"n":157,"o":147,"t":"2026-10-16T19:20:00Z","v":3123,"vw":147.07234},{"c":147.125,"h":147.125,"l":147.04,"n":202,"o":147.04,"t":"2026-10-16T19:25:00Z","v":4318,"vw":147.073179},{"c":147.48,"h":147.48,"l":147.21,"n":422,"o":147.26,"t":"2026-10-16T19:30:00Z","v":13163,"vw":147.364021},{"c":147.46,"h":147.75,"l":147.12,"n":1369,"o":147.49,"t":"2026-10-16T19:35:00Z","v":74960,"vw":147.450825},{"c":147.27,"h":147.435,"l":147.15,"n":312,"o":147.435,"t":"2026-10-16T19:40:00Z","v":7398,"vw":147.376561},{"c":147.5811,"h":147.82,"l":147.24,"n":462,"o":147.33,"t":"2026-10-16T19:45:00Z","v":17934,"vw":147.545796},{"c":147.3,"h":147.6927,"l":147.195,"n":762,"o":147.6,"t":"2026-10-16T19:50:00Z","v":29764,"vw":147.382208},{"c":147.24,"h":147.525,"l":147.16,"n":1820,"o":147.31,"t":"2026-10-16T19:55:00Z","v":77048,"vw":147.317455},{"c":147.31,"h":147.31,"l":147.31,"n":60,"o":147.31,"t":"2026-10-16T20:00:00Z","v":252283,"vw":147.31},{"c":147.45,"h":147.45,"l":147.45,"n":9,"o":147.45,"t":"2026-10-16T20:05:00Z","v":291,"vw":147.45}],"history":[{"c":221.27,"h":224.43,"l":219.91,"n":21446,"o":222.68,"t":"2024-10-14T04:00:00Z","v":846662,"vw":221.788045},{"c":219.15,"h":223.375,"l":217.78,"n":24255,"o":220.66,"t":"2024-10-15T04:00:00Z","v":934876,"vw":219.693535},{"c":216.05,"h":219.54,"l":214.26,"n":26986,"o":219.54,"t":"2024-10-16T04:00:00Z","v":1499086,"vw":215.567745},{"c":216.02,"h":218.665,"l":214.92,"n":19759,"o":217.97,"t":"2024-10-17T04:00:00Z","v":845832,"vw":216.315676},{"c":219.7,"h":219.71,"l":215.18,"n":20221,"o":217.42,"t":"2024-10-18T04:00:00Z","v":828386,"vw":218.332709},{"c":216.56,"h":220,"l":215.24,"n":20689,"o":219.47,"t":"2024-10-21T04:00:00Z","v":768087,"vw":216.882922},{"c":210.81,"h":213.4125,"l":209.39,"n":23781,"o":212.55,"t":"2024-10-22T04:00:00Z","v":1017394,"vw":211.083223},{"c":207.66,"h":210.35,"l":206.12,"n":33536,"o":208.29,"t":"2024-10-23T04:00:00Z","v":1457058,"vw":207.678167},{"c":216.42,"h":226.85,"l":213,"n":40318,"o":214.48,"t":"2024-10-24T04:00:00Z","v":2032166,"vw":220.264049},{"c":219.3,"h":226.72,"l":218.48,"n":30142,"o":222.5,"t":"2024-10-25T04:00:00Z","v":1145141,"vw":221.595887},{"c":215.8,"h":222.8325,"l":215.73,"n":23371,"o":219.69,"t":"2024-10-28T04:00:00Z","v":791552,"vw":218.169941},{"c":212.78,"h":217.5,"l":205.83,"n":23590,"o":207.06,"t":"2024-10-29T04:00:00Z","v":1070230,"vw":213.784294},{"c":210.86,"h":214.85,"l":210.28,"n":19006,"o":210.44,"t":"2024-10-30T04:00:00Z","v":825496,"vw":212.504048},{"c":205.03,"h":211.76,"l":204.925,"n":23133,"o":210.65,"t":"2024-10-31T04:00:00Z","v":1032366,"vw":206.364848},{"c":208.58,"h":209.31,"l":204.77,"n":20639,"o":204.81,"t":"2024-11-01T04:00:00Z","v":868939,"vw":207.55627},{"c":210.78,"h":216.6,"l":207.38,"n":18283,"o":208.97,"t":"2024-11-04T05:00:00Z","v":730706,"vw":211.736065},{"c":212.15,"h":213.26,"l":206.28,"n":18063,"o":208.55,"t":"2024-11-05T05:00:00Z","v":651470,"vw":211.764069},{"c":224.85,"h":225.09,"l":215.19,"n":25979,"o":222.17,"t":"2024-11-06T05:00:00Z","v":1179421,"vw":221.58344},{"c":222.18,"h":224.91,"l":219.77,"n":25039,"o":224.91,"t":"2024-11-07T05:00:00Z","v":959183,"vw":221.887776},{"c":220.51,"h":224.16,"l":216.58,"n":20520,"o":220.94,"t":"2024-11-08T05:00:00Z","v":843952,"vw":220.552201},{"c":225.24,"h":229,"l":223.27,"n":22236,"o":223.96,"t":"2024-11-11T05:00:00Z","v":666063,"vw":225.599038},{"c":219.09,"h":225.41,"l":218.79,"n":17002,"o":223.35,"t":"2024-11-12T05:00:00Z","v":570108,"vw":221.142717},{"c":215.03,"h":219.38,"l":213.175,"n":16993,"o":217.67,"t":"2024-11-13T05:00:00Z","v":594114,"vw":215.632143},{"c":221.64,"h":225.01,"l":213.37,"n":22504,"o":215.59,"t":"2024-11-14T05:00:00Z","v":926200,"vw":219.848165},{"c":223.69,"h":229.3,"l":221.195,"n":28654,"o":223.3,"t":"2024-11-15T05:00:00Z","v":1074011,"vw":225.669369},{"c":229.9,"h":231.86,"l":223.185,"n":27584,"o":223.83,"t":"2024-11-18T05:00:00Z","v":940290,"vw":229.677033},{"c":222.58,"h":227.62,"l":221.5638,"n":18077,"o":226.69,"t":"2024-11-19T05:00:00Z","v":623971,"vw":223.580733},{"c":223.87,"h":224.24,"l":219,"n":14862,"o":221,"t":"2024-11-20T05:00:00Z","v":528595,"vw":222.349974},{"c":228.21,"h":229.29,"l":224.43,"n":17340,"o":225,"t":"2024-11-21T05:00:00Z","v":475059,"vw":227.308192},{"c":225.89,"h":230,"l":216.61,"n":22190,"o":226.3,"t":"2024-11-22T05:00:00Z","v":832907,"vw":223.993413},{"c":240.52,"h":241.15,"l":228.5201,"n":30621,"o":230,"t":"2024-11-25T05:00:00Z","v":1393585,"vw":238.985231},{"c":227.93,"h":237.475,"l":226.5201,"n":32198,"o":237.26,"t":"2024-11-26T05:00:00Z","v":1612863,"vw":228.715462},{"c":229.66,"h":234.6,"l":228.045,"n":16547,"o":230.33,"t":"2024-11-27T05:00:00Z","v":528860,"vw":230.025136},{"c":232.77,"h":233.67,"l":226.75,"n":8853,"o":228.48,"t":"2024-11-29T05:00:00Z","v":312009,"vw":232.047114},{"c":234.14,"h":235.56,"l":226.525,"n":23012,"o":231.22,"t":"2024-12-02T05:00:00Z","v":778508,"vw":232.677731},{"c":234.01,"h":235.61,"l":229.52,"n":16794,"o":233.79,"t":"2024-12-03T05:00:00Z","v":538909,"vw":233.558278},{"c":235.29,"h":237.205,"l":233.6001,"n":17467,"o":237,"t":"2024-12-04T05:00:00Z","v":612124,"vw":235.425636},{"c":227.81,"h":235.45,"l":226.67,"n":16602,"o":235.45,"t":"2024-12-05T05:00:00Z","v":528092,"vw":228.599075},{"c":232.35,"h":240.6,"l":229.535,"n":16460,"o":230.21,"t":"2024-12-06T05:00:00Z","v":560688,"vw":233.731923},{"c":237.57,"h":240,"l":231.67,"n":19190,"o":232,"t":"2024-12-09T05:00:00Z","v":548673,"vw":237.815914},{"c":237.16,"h":239.48,"l":233.94,"n":16614,"o":237.19,"t":"2024-12-10T05:00:00Z","v":586656,"vw":237.200693},{"c":239.52,"h":246.1899,"l":237.25,"n":17780,"o":240.35,"t":"2024-12-11T05:00:00Z","v":495479,"vw":240.314153},{"c":235.72,"h":241.2848,"l":235.36,"n":14449,"o":239.15,"t":"2024-12-12T05:00:00Z","v":389425,"vw":236.787238},{"c":235.39,"h":238.11,"l":233.8,"n":16093,"o":235.19,"t":"2024-12-13T05:00:00Z","v":519180,"vw":235.336546},{"c":230.09,"h":237.17,"l":229.73,"n":17644,"o":233.14,"t":"2024-12-16T05:00:00Z","v":765698,"vw":231.597113},{"c":228.81,"h":231.295,"l":226.1,"n":14634,"o":226.61,"t":"2024-12-17T05:00:00Z","v":586143,"vw":228.876956},{"c":212.69,"h":228.965,"l":212.5,"n":24531,"o":228.83,"t":"2024-12-18T05:00:00Z","v":964469,"vw":218.429876},{"c":213.58,"h":218.8217,"l":211.46,"n":23862,"o":215,"t":"2024-12-19T05:00:00Z","v":933414,"vw":214.041779},{"c":211.06,"h":214.98,"l":210.6,"n":24431,"o":211.64,"t":"2024-12-20T05:00:00Z","v":1463105,"vw":211.790406},{"c":207.57,"h":211.99,"l":205.33,"n":26421,"o":211.27,"t":"2024-12-23T05:00:00Z","v":956999,"vw":207.485142},{"c":213.5,"h":213.57,"l":207.4275,"n":10697,"o":207.61,"t":"2024-12-24T05:00:00Z","v":445557,"vw":211.377246},{"c":215.5,"h":216.1,"l":210.51,"n":14980,"o":211.55,"t":"2024-12-26T05:00:00Z","v":570981,"vw":214.263872},{"c":211.43,"h":214.825,"l":209.665,"n":11928,"o":212.49,"t":"2024-12-27T05:00:00Z","v":390554,"vw":211.437605},{"c":206.58,"h":208.225,"l":204.13,"n":15488,"o":207.98,"t":"2024-12-30T05:00:00Z","v":486696,"vw":206.790589},{"c":208.51,"h":208.99,"l":206.2627,"n":15108,"o":208.32,"t":"2024-12-31T05:00:00Z","v":431737,"vw":207.859419},{"c":208.49,"h":215.7596,"l":207.2,"n":17584,"o":211.77,"t":"2025-01-02T05:00:00Z","v":517888,"vw":210.529123},{"c":208.26,"h":212.49,"l":206,"n":16407,"o":209.84,"t":"2025-01-03T05:00:00Z","v":517020,"vw":208.479372},{"c":218.88,"h":221.96,"l":212.545,"n":23897,"o":215.31,"t":"2025-01-06T05:00:00Z","v":913586,"vw":219.028585},{"c":217.56,"h":226.355,"l":216.84,"n":18514,"o":219.56,"t":"2025-01-07T05:00:00Z","v":667485,"vw":219.628543},{"c":215.37,"h":216.02,"l":210,"n":16956,"o":215.91,"t":"2025-01-08T05:00:00Z","v":729085,"vw":214.158756},{"c":212.12,"h":215,"l":208.01,"n":20241,"o":211,"t":"2025-01-10T05:00:00Z","v":758779,"vw":211.604823},{"c":213.68,"h":213.81,"l":207.77,"n":14188,"o":210,"t":"2025-01-13T05:00:00Z","v":454336,"vw":211.62419},{"c":210.46,"h":215.35,"l":208.8,"n":11695,"o":213.74,"t":"2025-01-14T05:00:00Z","v":382833,"vw":210.911772},{"c":215.78,"h":218.97,"l":214.45,"n":14968,"o":214.55,"t":"2025-01-15T05:00:00Z","v":469606,"vw":216.070269},{"c":218.91,"h":219.12,"l":213.5375,"n":14880,"o":215.78,"t":"2025-01-16T05:00:00Z","v":464316,"vw":217.45356},{"c":224.23,"h":228,"l":221,"n":19715,"o":222.92,"t":"2025-01-17T05:00:00Z","v":670069,"vw":224.80828},{"c":228,"h":230.27,"l":226.8,"n":16412,"o":228.29,"t":"2025-01-21T05:00:00Z","v":744375,"vw":228.500693},{"c":232.14,"h":237.23,"l":225.56,"n":19347,"o":228,"t":"2025-01-22T05:00:00Z","v":727517,"vw":231.790634},{"c":234.89,"h":235.55,"l":228.57,"n":14980,"o":231.63,"t":"2025-01-23T05:00:00Z","v":455074,"vw":233.832478},{"c":233.3,"h":234.3947,"l":226.12,"n":15981,"o":232.77,"t":"2025-01-24T05:00:00Z","v":508657,"vw":232.399284},{"c":229.82,"h":234.19,"l":228.22,"n":18027,"o":232.57,"t":"2025-01-27T05:00:00Z","v":592583,"vw":230.511385},{"c":226.17,"h":230.5,"l":224.35,"n":18820,"o":230.24,"t":"2025-01-28T05:00:00Z","v":574128,"vw":226.48274},{"c":224.45,"h":227.89,"l":223.47,"n":14620,"o":225.07,"t":"2025-01-29T05:00:00Z","v":475367,"vw":224.967607},{"c":225.36,"h":231.8,"l":224.53,"n":19735,"o":226.59,"t":"2025-01-30T05:00:00Z","v":885875,"vw":227.366032},{"c":219.11,"h":227.67,"l":216.56,"n":28731,"o":226.34,"t":"2025-01-31T05:00:00Z","v":1207694,"vw":221.195483},{"c":215.82,"h":220.32,"l":209.145,"n":30389,"o":213.9,"t":"2025-02-03T05:00:00Z","v":1432526,"vw":215.390075},{"c":214.75,"h":217.62,"l":212.62,"n":22480,"o":212.84,"t":"2025-02-04T05:00:00Z","v":886276,"vw":214.619848},{"c":216.36,"h":218.21,"l":214.3044,"n":29190,"o":217.01,"t":"2025-02-05T05:00:00Z","v":1226941,"vw":216.101165},{"c":218.38,"h":232.2,"l":211,"n":46584,"o":227.46,"t":"2025-02-06T05:00:00Z","v":2298310,"vw":218.980271},{"c":210.55,"h":224.18,"l":210.53,"n":33892,"o":218.23,"t":"2025-02-07T05:00:00Z","v":1393585,"vw":214.429811},{"c":212.03,"h":216.95,"l":211.59,"n":22226,"o":214.57,"t":"2025-02-10T05:00:00Z","v":932129,"vw":212.791523},{"c":210.52,"h":212.23,"l":206.56,"n":18263,"o":211.08,"t":"2025-02-11T05:00:00Z","v":650679,"vw":209.52498},{"c":205.34,"h":208.79,"l":204.5,"n":17394,"o":207.14,"t":"2025-02-12T05:00:00Z","v":661000,"vw":205.724569},{"c":204.89,"h":206.45,"l":203.86,"n":17988,"o":205.11,"t":"2025-02-13T05:00:00Z","v":824153,"vw":205.063824},{"c":206.77,"h":208.65,"l":202,"n":20623,"o":206,"t":"2025-02-14T05:00:00Z","v":880550,"vw":206.380251},{"c":202.24,"h":207.422,"l":200.76,"n":24220,"o":207.03,"t":"2025-02-18T05:00:00Z","v":880656,"vw":203.289121},{"c":201.79,"h":203.02,"l":199.12,"n":21122,"o":201.89,"t":"2025-02-19T05:00:00Z","v":614413,"vw":201.520894},{"c":198.06,"h":201.301,"l":197.82,"n":24035,"o":201.17,"t":"2025-02-20T05:00:00Z","v":793594,"vw":199.16746},{"c":190.43,"h":198.4,"l":186.815,"n":37524,"o":197.3,"t":"2025-02-21T05:00:00Z","v":1695184,"vw":191.271789},{"c":190.72,"h":192.69,"l":185.2,"n":25143,"o":191.11,"t":"2025-02-24T05:00:00Z","v":1028942,"vw":190.322766},{"c":186.62,"h":193.5,"l":183.26,"n":36693,"o":191,"t":"2025-02-25T05:00:00Z","v":1499521,"vw":186.137116},{"c":191.21,"h":193.64,"l":185.64,"n":28086,"o":185.79,"t":"2025-02-26T05:00:00Z","v":1211336,"vw":191.271946},{"c":185.77,"h":192,"l":185.6,"n":20690,"o":191.11,"t":"2025-02-27T05:00:00Z","v":728322,"vw":188.131001},{"c":187.03,"h":188.11,"l":183.245,"n":20608,"o":185,"t":"2025-02-28T05:00:00Z","v":857102,"vw":186.078707},{"c":175.09,"h":188.7625,"l":174.89,"n":37545,"o":188.63,"t":"2025-03-03T05:00:00Z","v":1593061,"vw":179.014549},{"c":169.88,"h":173.81,"l":167.32,"n":46711,"o":173,"t":"2025-03-04T05:00:00Z","v":1804763,"vw":170.096174},{"c":174.19,"h":174.95,"l":169.29,"n":25870,"o":169.93,"t":"2025-03-05T05:00:00Z","v":1083832,"vw":172.587453},{"c":172,"h":176.34,"l":170.5,"n":27504,"o":171.5,"t":"2025-03-06T05:00:00Z","v":1132588,"vw":173.189903},{"c":173.75,"h":176.54,"l":169.12,"n":29644,"o":171.05,"t":"2025-03-07T05:00:00Z","v":1687960,"vw":172.853428},{"c":163.39,"h":172,"l":162.56,"n":40597,"o":171.78,"t":"2025-03-10T04:00:00Z","v":1738297,"vw":165.076044},{"c":165.14,"h":165.5,"l":159.56,"n":35176,"o":165,"t":"2025-03-11T04:00:00Z","v":1708742,"vw":163.152259},{"c":164.57,"h":171.05,"l":164.28,"n":35514,"o":168.88,"t":"2025-03-12T04:00:00Z","v":1932911,"vw":167.025148},{"c":160.51,"h":164.53,"l":158.13,"n":31292,"o":163.58,"t":"2025-03-13T04:00:00Z","v":1543137,"vw":160.874254},{"c":166.2,"h":166.65,"l":162.465,"n":25068,"o":163.74,"t":"2025-03-14T04:00:00Z","v":1300623,"vw":164.913183},{"c":169.59,"h":171.52,"l":165.29,"n":25392,"o":166.2,"t":"2025-03-17T04:00:00Z","v":1029590,"vw":169.693593},{"c":164.53,"h":170.085,"l":163.44,"n":25212,"o":168,"t":"2025-03-18T04:00:00Z","v":1255784,"vw":165.544342},{"c":166.14,"h":168.14,"l":162.578,"n":27120,"o":164.15,"t":"2025-03-19T04:00:00Z","v":1390637,"vw":165.621395},{"c":168.81,"h":170.725,"l":163.895,"n":27432,"o":165.17,"t":"2025-03-20T04:00:00Z","v":1228060,"vw":168.964985},{"c":168.61,"h":169.45,"l":163.24,"n":26058,"o":165.81,"t":"2025-03-21T04:00:00Z","v":1881361,"vw":168.074395},{"c":170.37,"h":172.8299,"l":169.62,"n":20707,"o":171.31,"t":"2025-03-24T04:00:00Z","v":726821,"vw":170.85007},{"c":170,"h":172.555,"l":168.62,"n":17227,"o":170.92,"t":"2025-03-25T04:00:00Z","v":570894,"vw":170.547366},{"c":166.46,"h":169.29,"l":164.79,"n":22554,"o":168.9,"t":"2025-03-26T04:00:00Z","v":868434,"vw":166.896319},{"c":164.29,"h":167.435,"l":163.44,"n":17275,"o":165.83,"t":"2025-03-27T04:00:00Z","v":659689,"vw":164.873028},{"c":159.21,"h":164.2486,"l":157.57,"n":27923,"o":162.25,"t":"2025-03-28T04:00:00Z","v":1330699,"vw":159.756838},{"c":158.86,"h":159.8765,"l":153.77,"n":30465,"o":157.1,"t":"2025-03-31T04:00:00Z","v":1387356,"vw":157.980374},{"c":158.08,"h":162.02,"l":156.05,"n":24784,"o":157.06,"t":"2025-04-01T04:00:00Z","v":988066,"vw":158.765854},{"c":163.98,"h":164.13,"l":155.35,"n":23932,"o":155.74,"t":"2025-04-02T04:00:00Z","v":799607,"vw":162.479233},{"c":154.24,"h":160.585,"l":150.8,"n":42151,"o":160.585,"t":"2025-04-03T04:00:00Z","v":1873396,"vw":154.301633},{"c":153.51,"h":155.4,"l":143,"n":50331,"o":150.555,"t":"2025-04-04T04:00:00Z","v":2165050,"vw":150.923186},{"c":153.35,"h":162.79,"l":145.12,"n":48126,"o":148.5,"t":"2025-04-07T04:00:00Z","v":2101450,"vw":153.290098},{"c":144.32,"h":158.96,"l":141.74,"n":37406,"o":158.53,"t":"2025-04-08T04:00:00Z","v":1610054,"vw":147.64283},{"c":165.03,"h":167.98,"l":142.5,"n":45596,"o":142.5,"t":"2025-04-09T04:00:00Z","v":2156003,"vw":159.392222},{"c":160.14,"h":165.42,"l":155.83,"n":43883,"o":161.98,"t":"2025-04-10T04:00:00Z","v":1827987,"vw":159.603652},{"c":164.14,"h":165.5,"l":156.78,"n":28885,"o":160.27,"t":"2025-04-11T04:00:00Z","v":1222196,"vw":162.581665},{"c":165.62,"h":168.88,"l":163.4459,"n":28662,"o":166.42,"t":"2025-04-14T04:00:00Z","v":1090657,"vw":165.871238},{"c":164.15,"h":167.11,"l":162.27,"n":20678,"o":165.89,"t":"2025-04-15T04:00:00Z","v":734589,"vw":163.998037},{"c":167.18,"h":168.97,"l":162.32,"n":32190,"o":162.71,"t":"2025-04-16T04:00:00Z","v":1527562,"vw":166.819134},{"c":171.41,"h":171.76,"l":165.99,"n":24765,"o":167.36,"t":"2025-04-17T04:00:00Z","v":816388,"vw":170.266897},{"c":172.22,"h":172.24,"l":167.43,"n":30455,"o":168.96,"t":"2025-04-21T04:00:00Z","v":1609419,"vw":170.642341},{"c":173.87,"h":175.4,"l":171.64,"n":25687,"o":174.11,"t":"2025-04-22T04:00:00Z","v":1357706,"vw":173.675473},{"c":177.23,"h":186.28,"l":176.68,"n":26438,"o":180.36,"t":"2025-04-23T04:00:00Z","v":1035348,"vw":179.645412},{"c":184.27,"h":184.46,"l":176.37,"n":26381,"o":178.155,"t":"2025-04-24T04:00:00Z","v":976261,"vw":182.911241},{"c":183.35,"h":184.5,"l":180,"n":29136,"o":181.51,"t":"2025-04-25T04:00:00Z","v":1162740,"vw":182.706917},{"c":181.09,"h":185.02,"l":178.92,"n":25407,"o":183.91,"t":"2025-04-28T04:00:00Z","v":1037993,"vw":181.280084},{"c":177.75,"h":181.64,"l":174.27,"n":34892,"o":181.56,"t":"2025-04-29T04:00:00Z","v":1413534,"vw":177.269736},{"c":173.3,"h":177.5,"l":171.18,"n":54110,"o":176.08,"t":"2025-04-30T04:00:00Z","v":2550119,"vw":172.85776},{"c":176.74,"h":191.6132,"l":176.5,"n":58573,"o":190,"t":"2025-05-01T04:00:00Z","v":2693341,"vw":181.517327},{"c":179.82,"h":185,"l":177.13,"n":34267,"o":180.14,"t":"2025-05-02T04:00:00Z","v":1386808,"vw":179.899207},{"c":177.61,"h":180.18,"l":176.9397,"n":23315,"o":177.93,"t":"2025-05-05T04:00:00Z","v":920487,"vw":178.371638},{"c":173.07,"h":182.65,"l":172.92,"n":35647,"o":177.66,"t":"2025-05-06T04:00:00Z","v":1447738,"vw":176.412003},{"c":172.22,"h":174.71,"l":168.38,"n":28519,"o":172.66,"t":"2025-05-07T04:00:00Z","v":1171274,"vw":171.759341},{"c":180.93,"h":184.4,"l":174,"n":30326,"o":174.01,"t":"2025-05-08T04:00:00Z","v":1016354,"vw":181.416319},{"c":181.88,"h":184.45,"l":181.03,"n":23266,"o":181.12,"t":"2025-05-09T04:00:00Z","v":805037,"vw":182.022773},{"c":189,"h":196.38,"l":187.17,"n":34083,"o":192.3,"t":"2025-05-12T04:00:00Z","v":1133737,"vw":190.099311},{"c":190.42,"h":191.66,"l":187.23,"n":25334,"o":189.88,"t":"2025-05-13T04:00:00Z","v":764570,"vw":190.336404},{"c":187.65,"h":190.185,"l":186.03,"n":24426,"o":189.53,"t":"2025-05-14T04:00:00Z","v":856066,"vw":187.583744},{"c":186.72,"h":188.4,"l":184.72,"n":19858,"o":187.24,"t":"2025-05-15T04:00:00Z","v":688261,"vw":186.716465},{"c":188.29,"h":188.36,"l":183.32,"n":18863,"o":187.34,"t":"2025-05-16T04:00:00Z","v":758013,"vw":187.435282},{"c":184.84,"h":185.97,"l":183.8,"n":15643,"o":184.33,"t":"2025-05-19T04:00:00Z","v":522918,"vw":184.855371},{"c":182.58,"h":185.72,"l":181.76,"n":17641,"o":184.66,"t":"2025-05-20T04:00:00Z","v":569866,"vw":183.356641},{"c":171.91,"h":182.06,"l":171.78,"n":27499,"o":180.59,"t":"2025-05-21T04:00:00Z","v":987134,"vw":174.699838},{"c":172.61,"h":173.74,"l":169.27,"n":18441,"o":170.27,"t":"2025-05-22T04:00:00Z","v":614110,"vw":172.362089},{"c":170.8,"h":171.505,"l":168.005,"n":16691,"o":168.48,"t":"2025-05-23T04:00:00Z","v":493926,"vw":170.399018},{"c":178.55,"h":179.22,"l":173.42,"n":26173,"o":174.48,"t":"2025-05-27T04:00:00Z","v":872723,"vw":177.802024},{"c":180.11,"h":180.84,"l":176.97,"n":26017,"o":178.66,"t":"2025-05-28T04:00:00Z","v":897665,"vw":179.609066},{"c":183.05,"h":183.31,"l":180.68,"n":30691,"o":181.12,"t":"2025-05-29T04:00:00Z","v":1295066,"vw":182.385759},{"c":180.94,"h":182.42,"l":177.96,"n":24308,"o":180.48,"t":"2025-05-30T04:00:00Z","v":1203360,"vw":180.717137},{"c":178.51,"h":179.92,"l":176.18,"n":29112,"o":179.88,"t":"2025-06-02T04:00:00Z","v":1178823,"vw":177.901941},{"c":179.16,"h":180.44,"l":172.5,"n":19587,"o":177.49,"t":"2025-06-03T04:00:00Z","v":558256,"vw":178.671988},{"c":179.99,"h":180.9588,"l":177.83,"n":15550,"o":178.76,"t":"2025-06-04T04:00:00Z","v":434847,"vw":179.86944},{"c":180.26,"h":182.0886,"l":178.3,"n":17151,"o":180.27,"t":"2025-06-05T04:00:00Z","v":479651,"vw":180.190379},{"c":180.62,"h":183.5,"l":179.78,"n":16438,"o":182.68,"t":"2025-06-06T04:00:00Z","v":431684,"vw":180.972992},{"c":180.93,"h":183,"l":179.0972,"n":22044,"o":182.13,"t":"2025-06-09T04:00:00Z","v":766678,"vw":180.823477},{"c":188.07,"h":189.05,"l":180.98,"n":25444,"o":182.46,"t":"2025-06-10T04:00:00Z","v":833056,"vw":186.504662},{"c":185.48,"h":189.7154,"l":184.94,"n":20300,"o":189.51,"t":"2025-06-11T04:00:00Z","v":612789,"vw":186.365382},{"c":181.69,"h":183.54,"l":179.975,"n":18575,"o":183.54,"t":"2025-06-12T04:00:00Z","v":688481,"vw":181.759907},{"c":177.85,"h":181.76,"l":176.02,"n":22392,"o":178.15,"t":"2025-06-13T04:00:00Z","v":779470,"vw":179.318155},{"c":182.52,"h":182.59,"l":177.885,"n":19090,"o":178.48,"t":"2025-06-16T04:00:00Z","v":610465,"vw":181.548495},{"c":175.16,"h":181.605,"l":172.88,"n":34033,"o":181.11,"t":"2025-06-17T04:00:00Z","v":1440736,"vw":176.81343},{"c":180.01,"h":181.49,"l":174,"n":30832,"o":174.51,"t":"2025-06-18T04:00:00Z","v":1428165,"vw":179.534453},{"c":181.79,"h":183.97,"l":180.56,"n":19526,"o":182.22,"t":"2025-06-20T04:00:00Z","v":1282921,"vw":181.735778},{"c":183.42,"h":183.56,"l":176.675,"n":20015,"o":180.18,"t":"2025-06-23T04:00:00Z","v":717955,"vw":181.920798},{"c":186.58,"h":186.81,"l":181.03,"n":23910,"o":185.03,"t":"2025-06-24T04:00:00Z","v":817698,"vw":184.846373},{"c":187.14,"h":188.44,"l":185.98,"n":17584,"o":186.51,"t":"2025-06-25T04:00:00Z","v":468444,"vw":187.264784},{"c":187.74,"h":190.39,"l":186.745,"n":19206,"o":187.71,"t":"2025-06-26T04:00:00Z","v":509086,"vw":188.158201},{"c":188.52,"h":189.18,"l":183.07,"n":20307,"o":186.48,"t":"2025-06-27T04:00:00Z","v":1878682,"vw":188.39085},{"c":189.33,"h":190.53,"l":188,"n":18616,"o":189.75,"t":"2025-06-30T04:00:00Z","v":562316,"vw":189.401669},{"c":194.28,"h":197.9,"l":186.5,"n":24085,"o":188.07,"t":"2025-07-01T04:00:00Z","v":761180,"vw":194.096922},{"c":196.98,"h":198.14,"l":192.53,"n":23726,"o":194.3,"t":"2025-07-02T04:00:00Z","v":947231,"vw":196.226688},{"c":196.82,"h":201,"l":195.795,"n":17839,"o":196.81,"t":"2025-07-03T04:00:00Z","v":712803,"vw":198.552586},{"c":193.83,"h":197.51,"l":192.23,"n":24271,"o":194.34,"t":"2025-07-07T04:00:00Z","v":859620,"vw":194.980202},{"c":195.47,"h":200.51,"l":192.905,"n":30423,"o":194.3,"t":"2025-07-08T04:00:00Z","v":1258501,"vw":196.263729},{"c":200.48,"h":200.59,"l":194.85,"n":18344,"o":197.05,"t":"2025-07-09T04:00:00Z","v":711123,"vw":199.058048},{"c":204.48,"h":205.36,"l":197.9801,"n":20994,"o":200.875,"t":"2025-07-10T04:00:00Z","v":697458,"vw":203.96996},{"c":202.28,"h":203.845,"l":200.755,"n":21950,"o":202.24,"t":"2025-07-11T04:00:00Z","v":793210,"vw":202.14699},{"c":199.31,"h":202.37,"l":198.51,"n":23585,"o":202.12,"t":"2025-07-14T04:00:00Z","v":1230196,"vw":200.034157},{"c":192.81,"h":201.37,"l":191.92,"n":24765,"o":201.37,"t":"2025-07-15T04:00:00Z","v":1005214,"vw":194.204866},{"c":190.24,"h":193.53,"l":187.715,"n":25543,"o":193.18,"t":"2025-07-16T04:00:00Z","v":1071952,"vw":190.346265},{"c":192.27,"h":193.45,"l":189.27,"n":19255,"o":190.49,"t":"2025-07-17T04:00:00Z","v":672482,"vw":192.234962},{"c":190.77,"h":193.54,"l":188.5,"n":15146,"o":193.54,"t":"2025-07-18T04:00:00Z","v":474661,"vw":190.712593},{"c":189.02,"h":193.62,"l":189.01,"n":16911,"o":191.61,"t":"2025-07-21T04:00:00Z","v":491726,"vw":190.265039},{"c":194.06,"h":194.495,"l":188,"n":18127,"o":188.98,"t":"2025-07-22T04:00:00Z","v":646088,"vw":191.97534},{"c":204.13,"h":205.3,"l":195.725,"n":29287,"o":196.9,"t":"2025-07-23T04:00:00Z","v":1285226,"vw":201.81327},{"c":202.18,"h":204.21,"l":200.375,"n":19933,"o":203.11,"t":"2025-07-24T04:00:00Z","v":687668,"vw":202.024913},{"c":205.56,"h":206.05,"l":200.42,"n":18851,"o":202.91,"t":"2025-07-25T04:00:00Z","v":703281,"vw":204.528672},{"c":207.19,"h":207.75,"l":203.24,"n":30164,"o":206.07,"t":"2025-07-28T04:00:00Z","v":1308358,"vw":206.248175},{"c":205.81,"h":208.305,"l":204.52,"n":30379,"o":207.56,"t":"2025-07-29T04:00:00Z","v":1188345,"vw":206.124747},{"c":203.57,"h":207.08,"l":201.875,"n":53570,"o":205.41,"t":"2025-07-30T04:00:00Z","v":2687360,"vw":204.40679},{"c":129.01,"h":149.75,"l":127.7,"n":210076,"o":142.5,"t":"2025-07-31T04:00:00Z","v":13728059,"vw":134.494573},{"c":136.52,"h":139,"l":128.995,"n":136634,"o":128.995,"t":"2025-08-01T04:00:00Z","v":7978332,"vw":135.887544},{"c":137.77,"h":143.17,"l":136.27,"n":51425,"o":140.68,"t":"2025-08-04T04:00:00Z","v":2785770,"vw":138.917823},{"c":139.65,"h":141.51,"l":137.92,"n":39562,"o":138.67,"t":"2025-08-05T04:00:00Z","v":2025413,"vw":139.935158},{"c":136.9,"h":139.61,"l":134.4,"n":38254,"o":139,"t":"2025-08-06T04:00:00Z","v":2127875,"vw":136.378434},{"c":138.77,"h":140.27,"l":135.75,"n":31486,"o":138.33,"t":"2025-08-07T04:00:00Z","v":1421539,"vw":137.653013},{"c":139.88,"h":140.15,"l":137.05,"n":31612,"o":138.51,"t":"2025-08-08T04:00:00Z","v":1728709,"vw":139.444693},{"c":134.82,"h":141.96,"l":134.36,"n":40340,"o":139.68,"t":"2025-08-11T04:00:00Z","v":2726057,"vw":135.76082},{"c":140.49,"h":141.315,"l":134.36,"n":35878,"o":135.03,"t":"2025-08-12T04:00:00Z","v":1688617,"vw":139.172604},{"c":145.74,"h":146.8,"l":140.5,"n":38349,"o":141.025,"t":"2025-08-13T04:00:00Z","v":1810900,"vw":144.996032},{"c":142.88,"h":144.52,"l":141.5,"n":25754,"o":143.71,"t":"2025-08-14T04:00:00Z","v":1287036,"vw":142.83504},{"c":142.43,"h":145.2984,"l":142.38,"n":24747,"o":143.44,"t":"2025-08-15T04:00:00Z","v":1110480,"vw":143.379459},{"c":144.94,"h":145.71,"l":142,"n":25072,"o":142.36,"t":"2025-08-18T04:00:00Z","v":1034066,"vw":144.540879},{"c":143.77,"h":149.01,"l":143.276,"n":34230,"o":145.21,"t":"2025-08-19T04:00:00Z","v":1644500,"vw":144.883083},{"c":143.58,"h":143.82,"l":141.6163,"n":32972,"o":143.24,"t":"2025-08-20T04:00:00Z","v":1540971,"vw":142.873691},{"c":140.67,"h":143.17,"l":140.57,"n":33694,"o":143.17,"t":"2025-08-21T04:00:00Z","v":1669481,"vw":141.325214},{"c":149.57,"h":150.22,"l":141.1,"n":29020,"o":141.1,"t":"2025-08-22T04:00:00Z","v":1503051,"vw":148.806738},{"c":144.96,"h":149.4525,"l":144.825,"n":25333,"o":148.91,"t":"2025-08-25T04:00:00Z","v":856691,"vw":145.839936},{"c":141.78,"h":146.36,"l":140.57,"n":23225,"o":145.06,"t":"2025-08-26T04:00:00Z","v":1063574,"vw":142.14198},{"c":141.98,"h":143.06,"l":139,"n":24537,"o":141.63,"t":"2025-08-27T04:00:00Z","v":1222270,"vw":141.895388},{"c":141.13,"h":142.97,"l":140.23,"n":21769,"o":142,"t":"2025-08-28T04:00:00Z","v":929151,"vw":141.314426},{"c":141.96,"h":143.28,"l":141,"n":24241,"o":141.31,"t":"2025-08-29T04:00:00Z","v":981856,"vw":142.002048},{"c":137.16,"h":139.32,"l":134.8,"n":32407,"o":138.86,"t":"2025-09-02T04:00:00Z","v":1168407,"vw":136.789598},{"c":132.355,"h":137.38,"l":131.21,"n":39321,"o":136.81,"t":"2025-09-03T04:00:00Z","v":1753548,"vw":132.950709},{"c":134.7,"h":135.11,"l":131,"n":33298,"o":132.91,"t":"2025-09-04T04:00:00Z","v":1270559,"vw":133.992896},{"c":139.12,"h":139.18,"l":135.11,"n":30734,"o":135.11,"t":"2025-09-05T04:00:00Z","v":1058801,"vw":138.063767},{"c":136.88,"h":139.88,"l":136.43,"n":29626,"o":139.88,"t":"2025-09-08T04:00:00Z","v":1017938,"vw":137.48373},{"c":135.93,"h":140.37,"l":135.1717,"n":35021,"o":135.82,"t":"2025-09-09T04:00:00Z","v":1762882,"vw":137.337382},{"c":132.94,"h":138.54,"l":132.48,"n":35312,"o":136.23,"t":"2025-09-10T04:00:00Z","v":1518230,"vw":134.324509},{"c":135.91,"h":137.69,"l":132.93,"n":29720,"o":133,"t":"2025-09-11T04:00:00Z","v":1774860,"vw":135.846086},{"c":131.56,"h":135.52,"l":131.51,"n":22564,"o":135.52,"t":"2025-09-12T04:00:00Z","v":719910,"vw":132.390063},{"c":131.06,"h":133.72,"l":130.84,"n":29013,"o":132.9,"t":"2025-09-15T04:00:00Z","v":1057555,"vw":131.749694},{"c":131.82,"h":133.23,"l":131.2701,"n":22063,"o":131.76,"t":"2025-09-16T04:00:00Z","v":761236,"vw":132.119736},{"c":129.44,"h":134.82,"l":128.52,"n":32799,"o":131.51,"t":"2025-09-17T04:00:00Z","v":1453124,"vw":131.527561},{"c":132.57,"h":132.89,"l":129.32,"n":28836,"o":131.93,"t":"2025-09-18T04:00:00Z","v":1223081,"vw":131.725016},{"c":131.39,"h":132.0028,"l":130.1,"n":23372,"o":131.84,"t":"2025-09-19T04:00:00Z","v":2284689,"vw":131.349389},{"c":131.18,"h":131.97,"l":129.375,"n":21378,"o":130.99,"t":"2025-09-22T04:00:00Z","v":796512,"vw":131.066266},{"c":129,"h":132.41,"l":128.91,"n":22400,"o":132.4,"t":"2025-09-23T04:00:00Z","v":961128,"vw":129.936526},{"c":128.18,"h":130.285,"l":127.62,"n":24322,"o":128.9,"t":"2025-09-24T04:00:00Z","v":938530,"vw":128.480979},{"c":124.88,"h":126.6578,"l":122,"n":35211,"o":125.74,"t":"2025-09-25T04:00:00Z","v":1623280,"vw":124.184635},{"c":126.19,"h":127,"l":124.55,"n":21311,"o":125.46,"t":"2025-09-26T04:00:00Z","v":909276,"vw":126.155227},{"c":126.37,"h":127.94,"l":125.25,"n":23031,"o":127.94,"t":"2025-09-29T04:00:00Z","v":942512,"vw":126.455537},{"c":125.22,"h":125.925,"l":123.02,"n":34357,"o":125.6,"t":"2025-09-30T04:00:00Z","v":1435356,"vw":124.549257},{"c":127.52,"h":128.09,"l":125.0601,"n":29060,"o":126.31,"t":"2025-10-01T04:00:00Z","v":1284085,"vw":126.908335},{"c":128.7,"h":130.195,"l":127.31,"n":30547,"o":128.42,"t":"2025-10-02T04:00:00Z","v":1094722,"vw":129.034849},{"c":132.17,"h":134.98,"l":129.5,"n":34980,"o":129.73,"t":"2025-10-03T04:00:00Z","v":1606164,"vw":132.543042},{"c":131.5,"h":134.04,"l":129.53,"n":33052,"o":132.825,"t":"2025-10-06T04:00:00Z","v":1478122,"vw":131.021163},{"c":130.47,"h":132.64,"l":130.05,"n":25532,"o":131.845,"t":"2025-10-07T04:00:00Z","v":1234715,"vw":130.808118},{"c":133.09,"h":133.235,"l":129.95,"n":25180,"o":130.555,"t":"2025-10-08T04:00:00Z","v":1051494,"vw":132.311677},{"c":131.87,"h":133.43,"l":131.0301,"n":25684,"o":133.26,"t":"2025-10-09T04:00:00Z","v":1214920,"vw":132.039912},{"c":125.79,"h":130.8,"l":124.91,"n":36314,"o":128.7,"t":"2025-10-10T04:00:00Z","v":1751231,"vw":126.760431},{"c":129.54,"h":130.035,"l":126.26,"n":27025,"o":127.25,"t":"2025-10-13T04:00:00Z","v":1137218,"vw":128.717184},{"c":129.79,"h":131.59,"l":126.3323,"n":27390,"o":127.07,"t":"2025-10-14T04:00:00Z","v":1059251,"vw":129.919564},{"c":128.43,"h":131.5,"l":127.72,"n":26036,"o":130.71,"t":"2025-10-15T04:00:00Z","v":1075976,"vw":128.832257},{"c":129.84,"h":133.6515,"l":128.65,"n":31578,"o":129.14,"t":"2025-10-16T04:00:00Z","v":1386025,"vw":130.532137},{"c":130.45,"h":131.45,"l":128.67,"n":24893,"o":129.91,"t":"2025-10-17T04:00:00Z","v":1111271,"vw":129.943226},{"c":134.93,"h":135.06,"l":131.13,"n":23714,"o":132.62,"t":"2025-10-20T04:00:00Z","v":1032093,"vw":133.950227},{"c":136.22,"h":136.93,"l":132.091,"n":24689,"o":133.62,"t":"2025-10-21T04:00:00Z","v":957024,"vw":135.873637},{"c":135.58,"h":138.41,"l":135.37,"n":29541,"o":136.5,"t":"2025-10-22T04:00:00Z","v":1254873,"vw":136.498173},{"c":136,"h":137.83,"l":135.31,"n":24638,"o":136.11,"t":"2025-10-23T04:00:00Z","v":1032135,"vw":136.422768},{"c":135.21,"h":138.5,"l":135.14,"n":23157,"o":137.83,"t":"2025-10-24T04:00:00Z","v":864348,"vw":136.020454},{"c":135.65,"h":136.81,"l":134.13,"n":25464,"o":135.43,"t":"2025-10-27T04:00:00Z","v":1010822,"vw":135.444437},{"c":133.14,"h":135.6,"l":132.79,"n":24669,"o":134.94,"t":"2025-10-28T04:00:00Z","v":874200,"vw":133.632186},{"c":131.91,"h":135.55,"l":130.73,"n":47444,"o":134.1,"t":"2025-10-29T04:00:00Z","v":2200099,"vw":132.894478},{"c":138.43,"h":150.78,"l":137.62,"n":71812,"o":145.22,"t":"2025-10-30T04:00:00Z","v":3842830,"vw":141.661842},{"c":137.88,"h":138.73,"l":133.92,"n":37774,"o":137.74,"t":"2025-10-31T04:00:00Z","v":1641877,"vw":136.801315},{"c":138.53,"h":138.69,"l":133.71,"n":33427,"o":137.58,"t":"2025-11-03T05:00:00Z","v":1246211,"vw":136.826835},{"c":135.67,"h":138.49,"l":133.865,"n":26188,"o":138.32,"t":"2025-11-04T05:00:00Z","v":1172797,"vw":135.710813},{"c":137.21,"h":137.575,"l":133.39,"n":27093,"o":136.46,"t":"2025-11-05T05:00:00Z","v":1189826,"vw":136.392691},{"c":133.73,"h":138.5,"l":131.8972,"n":25408,"o":137.66,"t":"2025-11-06T05:00:00Z","v":991727,"vw":133.719412},{"c":134.84,"h":134.985,"l":132.39,"n":20930,"o":132.39,"t":"2025-11-07T05:00:00Z","v":810879,"vw":134.074525},{"c":138.23,"h":138.5,"l":134.016,"n":24614,"o":136.47,"t":"2025-11-10T05:00:00Z","v":872703,"vw":137.220659},{"c":144.49,"h":144.84,"l":138.25,"n":33583,"o":139.32,"t":"2025-11-11T05:00:00Z","v":1427836,"vw":143.756866},{"c":141.69,"h":145.25,"l":140.69,"n":27996,"o":144.45,"t":"2025-11-12T05:00:00Z","v":1212922,"vw":142.160111},{"c":139.42,"h":143.42,"l":138.93,"n":28361,"o":140.32,"t":"2025-11-13T05:00:00Z","v":1026798,"vw":140.247403},{"c":137.13,"h":138.02,"l":136,"n":21855,"o":137.01,"t":"2025-11-14T05:00:00Z","v":809753,"vw":136.990209},{"c":132.61,"h":136.56,"l":131.66,"n":25051,"o":135.52,"t":"2025-11-17T05:00:00Z","v":902634,"vw":133.399064},{"c":132.28,"h":132.87,"l":130.23,"n":31375,"o":132.47,"t":"2025-11-18T05:00:00Z","v":1593537,"vw":131.960775},{"c":133.68,"h":134.97,"l":131.95,"n":25863,"o":132.26,"t":"2025-11-19T05:00:00Z","v":1049954,"vw":133.787348},{"c":132.81,"h":137.41,"l":132.74,"n":26499,"o":133.97,"t":"2025-11-20T05:00:00Z","v":924445,"vw":134.24398},{"c":142.56,"h":143.46,"l":132.635,"n":35084,"o":132.96,"t":"2025-11-21T05:00:00Z","v":1814117,"vw":140.966912},{"c":143.63,"h":145.11,"l":139.13,"n":41924,"o":142,"t":"2025-11-24T05:00:00Z","v":6264149,"vw":143.576011},{"c":147.5,"h":152.99,"l":144.3,"n":46054,"o":144.43,"t":"2025-11-25T05:00:00Z","v":2572486,"vw":149.173251},{"c":147.23,"h":149.44,"l":146.46,"n":26746,"o":147.35,"t":"2025-11-26T05:00:00Z","v":1567953,"vw":147.627985},{"c":147.19,"h":148.09,"l":146.25,"n":15031,"o":147.51,"t":"2025-11-28T05:00:00Z","v":732773,"vw":147.203353},{"c":146.72,"h":148.465,"l":144,"n":31603,"o":145.1,"t":"2025-12-01T05:00:00Z","v":1657011,"vw":147.104915},{"c":150.93,"h":152.06,"l":146.12,"n":29680,"o":147.14,"t":"2025-12-02T05:00:00Z","v":1975309,"vw":150.130939},{"c":155,"h":156.6,"l":150.92,"n":33982,"o":151.55,"t":"2025-12-03T05:00:00Z","v":1571193,"vw":154.567587},{"c":156.84,"h":156.95,"l":153.17,"n":26496,"o":154.705,"t":"2025-12-04T05:00:00Z","v":1364276,"vw":155.744869},{"c":157.21,"h":159.5,"l":155.395,"n":34964,"o":157.92,"t":"2025-12-05T05:00:00Z","v":1565473,"vw":157.412473},{"c":157.68,"h":158.92,"l":156.66,"n":23621,"o":157.34,"t":"2025-12-08T05:00:00Z","v":1180021,"vw":157.573668},{"c":159,"h":162.89,"l":157.98,"n":32663,"o":160.45,"t":"2025-12-09T05:00:00Z","v":1505405,"vw":160.191865},{"c":164.58,"h":166.61,"l":159.01,"n":26537,"o":159.02,"t":"2025-12-10T05:00:00Z","v":1233717,"vw":163.515831},{"c":163.87,"h":165.27,"l":162.11,"n":20229,"o":164.11,"t":"2025-12-11T05:00:00Z","v":1188233,"vw":163.737587},{"c":165.43,"h":166.83,"l":163,"n":34926,"o":164.15,"t":"2025-12-12T05:00:00Z","v":1685911,"vw":165.650319},{"c":162.73,"h":167.02,"l":162.6,"n":29171,"o":166.49,"t":"2025-12-15T05:00:00Z","v":1119523,"vw":163.658748},{"c":162.89,"h":164.11,"l":161.19,"n":25461,"o":162.49,"t":"2025-12-16T05:00:00Z","v":1287089,"vw":162.89208},{"c":160.58,"h":165.26,"l":159.4,"n":25146,"o":163,"t":"2025-12-17T05:00:00Z","v":1165106,"vw":160.913791},{"c":161.44,"h":162.58,"l":159.97,"n":21367,"o":161.88,"t":"2025-12-18T05:00:00Z","v":1141312,"vw":161.515619},{"c":157.69,"h":161.6,"l":156.47,"n":30251,"o":160.95,"t":"2025-12-19T05:00:00Z","v":2638512,"vw":158.09283},{"c":159.28,"h":160.11,"l":157.94,"n":20444,"o":158.69,"t":"2025-12-22T05:00:00Z","v":1099097,"vw":159.309658},{"c":156.76,"h":158.585,"l":155.98,"n":22821,"o":158.48,"t":"2025-12-23T05:00:00Z","v":934425,"vw":156.689015},{"c":157.84,"h":158.62,"l":154.98,"n":9301,"o":156.76,"t":"2025-12-24T05:00:00Z","v":407351,"vw":157.682817},{"c":158.37,"h":158.64,"l":156.76,"n":15204,"o":157.56,"t":"2025-12-26T05:00:00Z","v":503119,"vw":158.044146},{"c":157.84,"h":159.155,"l":157.43,"n":19719,"o":157.95,"t":"2025-12-29T05:00:00Z","v":838204,"vw":157.94618},{"c":158.135,"h":158.36,"l":156.61,"n":16799,"o":157.62,"t":"2025-12-30T05:00:00Z","v":574597,"vw":157.930246},{"c":156.15,"h":158.03,"l":156.03,"n":14514,"o":157.12,"t":"2025-12-31T05:00:00Z","v":496409,"vw":156.667307},{"c":156.03,"h":158.09,"l":154.615,"n":20390,"o":157.72,"t":"2026-01-02T05:00:00Z","v":809641,"vw":156.103703},{"c":160.13,"h":161.16,"l":154.79,"n":23435,"o":155.08,"t":"2026-01-05T05:00:00Z","v":1278793,"vw":159.955154},{"c":167.66,"h":168.04,"l":160.11,"n":25811,"o":160.47,"t":"2026-01-06T05:00:00Z","v":1164705,"vw":166.550266},{"c":166.81,"h":169.32,"l":165.88,"n":20855,"o":168.49,"t":"2026-01-07T05:00:00Z","v":787429,"vw":166.924797},{"c":170.58,"h":172.1,"l":166.81,"n":21773,"o":166.82,"t":"2026-01-08T05:00:00Z","v":859330,"vw":170.460729},{"c":172.79,"h":173.035,"l":168.02,"n":23045,"o":171.305,"t":"2026-01-09T05:00:00Z","v":770269,"vw":171.730525},{"c":172,"h":174.01,"l":168.84,"n":19562,"o":173.36,"t":"2026-01-12T05:00:00Z","v":885371,"vw":171.354146},{"c":170.2,"h":172.51,"l":167.95,"n":20701,"o":171.98,"t":"2026-01-13T05:00:00Z","v":913664,"vw":170.431523},{"c":169.23,"h":171.59,"l":168.88,"n":20261,"o":169.33,"t":"2026-01-14T05:00:00Z","v":814895,"vw":169.780235},{"c":171.47,"h":172.62,"l":167.4,"n":17579,"o":169.74,"t":"2026-01-15T05:00:00Z","v":907738,"vw":170.999058},{"c":171.49,"h":174.67,"l":171,"n":21253,"o":171,"t":"2026-01-16T05:00:00Z","v":1371040,"vw":171.926175},{"c":165.55,"h":169.33,"l":164.435,"n":23955,"o":167.28,"t":"2026-01-20T05:00:00Z","v":1118709,"vw":166.176645},{"c":169.95,"h":172,"l":167.32,"n":16987,"o":167.68,"t":"2026-01-21T05:00:00Z","v":1031073,"vw":169.799277},{"c":168.92,"h":172.36,"l":167.485,"n":17178,"o":171.15,"t":"2026-01-22T05:00:00Z","v":661967,"vw":169.603627},{"c":168.73,"h":169.865,"l":167.5663,"n":13232,"o":168.2,"t":"2026-01-23T05:00:00Z","v":408052,"vw":168.611963},{"c":167.65,"h":168.8,"l":166.66,"n":13325,"o":168.8,"t":"2026-01-26T05:00:00Z","v":505426,"vw":167.599683},{"c":167.04,"h":168.54,"l":164.53,"n":19883,"o":166.45,"t":"2026-01-27T05:00:00Z","v":685637,"vw":166.912453},{"c":164.92,"h":167.53,"l":163.6525,"n":16814,"o":167.53,"t":"2026-01-28T05:00:00Z","v":624393,"vw":164.851222},{"c":164.12,"h":166.14,"l":160.66,"n":19872,"o":166.14,"t":"2026-01-29T05:00:00Z","v":737452,"vw":163.033487},{"c":163.03,"h":165.79,"l":160.995,"n":24572,"o":164.12,"t":"2026-01-30T05:00:00Z","v":1181811,"vw":162.691969},{"c":163.63,"h":165,"l":161.115,"n":22734,"o":162.83,"t":"2026-02-02T05:00:00Z","v":1102080,"vw":163.330601},{"c":157.05,"h":165.465,"l":154.83,"n":29736,"o":163.74,"t":"2026-02-03T05:00:00Z","v":1186149,"vw":157.879601},{"c":161.3,"h":170.08,"l":156.25,"n":44438,"o":157.24,"t":"2026-02-04T05:00:00Z","v":2939708,"vw":160.552655},{"c":175.62,"h":179.91,"l":172,"n":55209,"o":176.06,"t":"2026-02-05T05:00:00Z","v":2674535,"vw":176.177397},{"c":187.6,"h":188.67,"l":176.66,"n":47645,"o":177.89,"t":"2026-02-06T05:00:00Z","v":1967440,"vw":184.928905},{"c":192.5,"h":193.83,"l":185.98,"n":36770,"o":188,"t":"2026-02-09T05:00:00Z","v":1872246,"vw":191.566769},{"c":196.27,"h":197.74,"l":192.265,"n":29860,"o":192.78,"t":"2026-02-10T05:00:00Z","v":2014689,"vw":195.853067},{"c":197.51,"h":197.71,"l":194.22,"n":26695,"o":196.6,"t":"2026-02-11T05:00:00Z","v":1369682,"vw":196.82645},{"c":183.86,"h":199.0625,"l":183.56,"n":36864,"o":197,"t":"2026-02-12T05:00:00Z","v":2012579,"vw":188.089214},{"c":186.77,"h":188.63,"l":181.089,"n":25693,"o":184.72,"t":"2026-02-13T05:00:00Z","v":1272003,"vw":186.260686},{"c":187.22,"h":190.48,"l":185.51,"n":24377,"o":185.91,"t":"2026-02-17T05:00:00Z","v":1351535,"vw":187.122823},{"c":190.82,"h":191.48,"l":187.61,"n":19996,"o":187.82,"t":"2026-02-18T05:00:00Z","v":1031783,"vw":190.157972},{"c":189.4,"h":191.47,"l":186.28,"n":19386,"o":189.97,"t":"2026-02-19T05:00:00Z","v":760342,"vw":188.640454},{"c":190.02,"h":192.69,"l":186.37,"n":20421,"o":188.23,"t":"2026-02-20T05:00:00Z","v":1037435,"vw":189.616201},{"c":181.26,"h":187,"l":175.35,"n":31510,"o":186.27,"t":"2026-02-23T05:00:00Z","v":1577757,"vw":180.101272},{"c":185.53,"h":186.135,"l":179.785,"n":21023,"o":180.61,"t":"2026-02-24T05:00:00Z","v":1268552,"vw":184.953717},{"c":188.05,"h":188.52,"l":184.93,"n":22172,"o":186.47,"t":"2026-02-25T05:00:00Z","v":888156,"vw":187.176118},{"c":189.2,"h":190.8,"l":187.5,"n":20395,"o":188.53,"t":"2026-02-26T05:00:00Z","v":870098,"vw":189.269454},{"c":190.1,"h":190.93,"l":185.065,"n":20613,"o":185.55,"t":"2026-02-27T05:00:00Z","v":1530785,"vw":189.02947},{"c":189.02,"h":189.35,"l":181.7,"n":22138,"o":184.59,"t":"2026-03-02T05:00:00Z","v":1044695,"vw":187.165496},{"c":182.64,"h":184.8399,"l":176.135,"n":25259,"o":182.395,"t":"2026-03-03T05:00:00Z","v":1017364,"vw":181.667091},{"c":182.16,"h":184.51,"l":181.065,"n":20691,"o":183.06,"t":"2026-03-04T05:00:00Z","v":866442,"vw":182.359652},{"c":175.6,"h":179.86,"l":174,"n":24999,"o":178.21,"t":"2026-03-05T05:00:00Z","v":1114715,"vw":176.023555},{"c":174,"h":174.31,"l":168.005,"n":31718,"o":171.2,"t":"2026-03-06T05:00:00Z","v":1774130,"vw":171.908131},{"c":175.05,"h":175.49,"l":164.5101,"n":32693,"o":170.6,"t":"2026-03-09T04:00:00Z","v":1797083,"vw":171.952695},{"c":169.43,"h":176.48,"l":169.3,"n":24955,"o":176.3,"t":"2026-03-10T04:00:00Z","v":1514340,"vw":171.34735},{"c":174.81,"h":177.45,"l":168.31,"n":28003,"o":168.53,"t":"2026-03-11T04:00:00Z","v":1627083,"vw":173.923317},{"c":166.92,"h":173.76,"l":165.73,"n":31777,"o":172.8,"t":"2026-03-12T04:00:00Z","v":1810158,"vw":168.40372},{"c":164.23,"h":168.225,"l":162.265,"n":25947,"o":167.43,"t":"2026-03-13T04:00:00Z","v":1886619,"vw":164.465314},{"c":169.45,"h":169.57,"l":164.05,"n":22682,"o":166.6,"t":"2026-03-16T04:00:00Z","v":1515201,"vw":168.090522},{"c":176.12,"h":179.06,"l":174.19,"n":28252,"o":174.19,"t":"2026-03-17T04:00:00Z","v":1340882,"vw":176.619974},{"c":172.41,"h":175.43,"l":170.5001,"n":23160,"o":172.97,"t":"2026-03-18T04:00:00Z","v":1729569,"vw":172.418434},{"c":176.25,"h":180.62,"l":175.04,"n":39464,"o":180,"t":"2026-03-19T04:00:00Z","v":2322339,"vw":177.577119},{"c":173.18,"h":178.74,"l":171.27,"n":24590,"o":175.97,"t":"2026-03-20T04:00:00Z","v":2108626,"vw":173.769603},{"c":180.86,"h":182.16,"l":176.36,"n":29854,"o":178,"t":"2026-03-23T04:00:00Z","v":1442673,"vw":179.857766},{"c":179.34,"h":181.45,"l":175.38,"n":18583,"o":177.92,"t":"2026-03-24T04:00:00Z","v":985906,"vw":179.238077},{"c":180.27,"h":183.34,"l":176.15,"n":21189,"o":180.78,"t":"2026-03-25T04:00:00Z","v":746887,"vw":180.354292},{"c":177.33,"h":182.97,"l":176.725,"n":18543,"o":177.66,"t":"2026-03-26T04:00:00Z","v":652253,"vw":178.514119},{"c":166.38,"h":176.83,"l":163.78,"n":32829,"o":175.51,"t":"2026-03-27T04:00:00Z","v":1294304,"vw":167.052837},{"c":166.26,"h":168.25,"l":164.73,"n":21977,"o":168.25,"t":"2026-03-30T04:00:00Z","v":1056186,"vw":166.263192},{"c":171.43,"h":173.12,"l":166.0636,"n":23149,"o":167.5,"t":"2026-03-31T04:00:00Z","v":791569,"vw":170.483161},{"c":172.73,"h":178.165,"l":171.74,"n":22158,"o":172.61,"t":"2026-04-01T04:00:00Z","v":872427,"vw":174.103484},{"c":170.6,"h":175.15,"l":164,"n":24808,"o":168.52,"t":"2026-04-02T04:00:00Z","v":1081734,"vw":170.442424},{"c":171.87,"h":172.73,"l":169.1313,"n":14038,"o":170.07,"t":"2026-04-06T04:00:00Z","v":501789,"vw":171.515633},{"c":166.87,"h":171.1498,"l":165.4,"n":21500,"o":171.1,"t":"2026-04-07T04:00:00Z","v":934681,"vw":167.372196},{"c":176.83,"h":185,"l":176,"n":21745,"o":177.62,"t":"2026-04-08T04:00:00Z","v":927535,"vw":178.56798},{"c":174.53,"h":175.65,"l":170.5,"n":21041,"o":173.21,"t":"2026-04-09T04:00:00Z","v":970217,"vw":173.311387},{"c":173.14,"h":178.23,"l":172.34,"n":18339,"o":175.27,"t":"2026-04-10T04:00:00Z","v":785025,"vw":173.627586},{"c":180.67,"h":181.275,"l":170.18,"n":19592,"o":171.74,"t":"2026-04-13T04:00:00Z","v":1031891,"vw":178.287374},{"c":184.69,"h":187.99,"l":182.625,"n":19277,"o":183.1,"t":"2026-04-14T04:00:00Z","v":879460,"vw":185.548226},{"c":186.53,"h":187.99,"l":185.34,"n":17597,"o":187.32,"t":"2026-04-15T04:00:00Z","v":786123,"vw":186.517471},{"c":185.02,"h":189,"l":184.48,"n":16616,"o":186.72,"t":"2026-04-16T04:00:00Z","v":646052,"vw":185.475482},{"c":190.07,"h":194.67,"l":188.23,"n":20694,"o":188.87,"t":"2026-04-17T04:00:00Z","v":1025230,"vw":190.776983},{"c":191.66,"h":193,"l":187.0465,"n":18194,"o":187.35,"t":"2026-04-20T04:00:00Z","v":1362983,"vw":191.692462},{"c":195.2,"h":200.435,"l":192.35,"n":29840,"o":193.4,"t":"2026-04-21T04:00:00Z","v":1467591,"vw":196.466677},{"c":196.05,"h":198.12,"l":193.6674,"n":19460,"o":198.12,"t":"2026-04-22T04:00:00Z","v":922645,"vw":195.638176},{"c":190.67,"h":196.13,"l":187.58,"n":18495,"o":194.52,"t":"2026-04-23T04:00:00Z","v":1024803,"vw":190.974824},{"c":189.61,"h":191.91,"l":187.01,"n":18349,"o":190.96,"t":"2026-04-24T04:00:00Z","v":738617,"vw":189.250174},{"c":184.7,"h":192.45,"l":183.805,"n":27548,"o":189.71,"t":"2026-04-27T04:00:00Z","v":1484774,"vw":185.978515},{"c":177.28,"h":183.76,"l":174.62,"n":31157,"o":183.76,"t":"2026-04-28T04:00:00Z","v":1706007,"vw":177.315945},{"c":178.4,"h":180.42,"l":176.08,"n":31606,"o":177.28,"t":"2026-04-29T04:00:00Z","v":1379144,"vw":178.339387},{"c":176.01,"h":177.11,"l":167.46,"n":39071,"o":177,"t":"2026-04-30T04:00:00Z","v":1932911,"vw":172.817954},{"c":178.91,"h":179.37,"l":174.98,"n":18165,"o":177.16,"t":"2026-05-01T04:00:00Z","v":840485,"vw":177.8609},{"c":171.88,"h":178.12,"l":171.27,"n":18568,"o":175.732,"t":"2026-05-04T04:00:00Z","v":703687,"vw":173.321116},{"c":168.71,"h":172.62,"l":167.77,"n":18412,"o":171.26,"t":"2026-05-05T04:00:00Z","v":751392,"vw":169.225707},{"c":173.94,"h":174.96,"l":168.73,"n":19504,"o":169.47,"t":"2026-05-06T04:00:00Z","v":768622,"vw":173.103219},{"c":168.39,"h":176.455,"l":167.82,"n":19462,"o":174.96,"t":"2026-05-07T04:00:00Z","v":753435,"vw":169.365985},{"c":168.78,"h":169.18,"l":163.285,"n":20084,"o":168.39,"t":"2026-05-08T04:00:00Z","v":836080,"vw":166.630902},{"c":164.61,"h":169.66,"l":162.72,"n":22113,"o":168.88,"t":"2026-05-11T04:00:00Z","v":1129568,"vw":164.371673},{"c":165.79,"h":167.65,"l":163.595,"n":16354,"o":164.78,"t":"2026-05-12T04:00:00Z","v":630833,"vw":165.449225},{"c":161.75,"h":165.77,"l":160.875,"n":18651,"o":165.42,"t":"2026-05-13T04:00:00Z","v":636610,"vw":162.456866},{"c":160.53,"h":163.59,"l":159.85,"n":16753,"o":161.4,"t":"2026-05-14T04:00:00Z","v":633834,"vw":161.094849},{"c":157.25,"h":161,"l":156.99,"n":19044,"o":159.55,"t":"2026-05-15T04:00:00Z","v":923830,"vw":157.93428},{"c":158.78,"h":161.2178,"l":155.9,"n":17509,"o":158.02,"t":"2026-05-18T04:00:00Z","v":982907,"vw":158.855657},{"c":155.16,"h":159.69,"l":154.2,"n":25503,"o":158.59,"t":"2026-05-19T04:00:00Z","v":1403832,"vw":155.855202},{"c":163.38,"h":163.95,"l":151.58,"n":26860,"o":155.16,"t":"2026-05-20T04:00:00Z","v":1518446,"vw":161.039117},{"c":163.04,"h":165.005,"l":160.43,"n":24601,"o":162.15,"t":"2026-05-21T04:00:00Z","v":1163787,"vw":162.788029},{"c":163.61,"h":165.48,"l":161.17,"n":20331,"o":162.9,"t":"2026-05-22T04:00:00Z","v":844693,"vw":163.75319},{"c":163.55,"h":166,"l":162.32,"n":17466,"o":164.97,"t":"2026-05-26T04:00:00Z","v":873710,"vw":163.809244},{"c":162.88,"h":167.5,"l":161.43,"n":26317,"o":164.8,"t":"2026-05-27T04:00:00Z","v":1553679,"vw":163.388069},{"c":173.25,"h":173.78,"l":160.33,"n":28094,"o":162.88,"t":"2026-05-28T04:00:00Z","v":1592538,"vw":171.963912},{"c":174.95,"h":177.66,"l":171.92,"n":22740,"o":173.79,"t":"2026-05-29T04:00:00Z","v":1155167,"vw":175.374986},{"c":169.77,"h":173.395,"l":169.295,"n":22820,"o":172.4,"t":"2026-06-01T04:00:00Z","v":857110,"vw":170.680119},{"c":166.69,"h":173.47,"l":165.99,"n":19996,"o":169.77,"t":"2026-06-02T04:00:00Z","v":902444,"vw":167.968512},{"c":161.71,"h":167.125,"l":160.7,"n":23459,"o":166.27,"t":"2026-06-03T04:00:00Z","v":1069137,"vw":162.433326},{"c":168.29,"h":168.42,"l":164.07,"n":21927,"o":164.895,"t":"2026-06-04T04:00:00Z","v":979697,"vw":167.052608},{"c":167.74,"h":171,"l":166.395,"n":16572,"o":168.29,"t":"2026-06-05T04:00:00Z","v":494608,"vw":167.791659},{"c":172.05,"h":173.29,"l":167.08,"n":20874,"o":167.55,"t":"2026-06-08T04:00:00Z","v":1011077,"vw":171.657164},{"c":178.1,"h":179.85,"l":172.59,"n":21868,"o":174.51,"t":"2026-06-09T04:00:00Z","v":1044538,"vw":177.596774},{"c":170.5,"h":179.21,"l":169.99,"n":21454,"o":177.73,"t":"2026-06-10T04:00:00Z","v":1155486,"vw":173.688755},{"c":176.51,"h":177.88,"l":169.3,"n":23079,"o":170.5,"t":"2026-06-11T04:00:00Z","v":1029767,"vw":173.282508},{"c":174.84,"h":177.49,"l":172.43,"n":15830,"o":176.51,"t":"2026-06-12T04:00:00Z","v":574629,"vw":174.676576},{"c":178.26,"h":182.59,"l":177.205,"n":20640,"o":177.88,"t":"2026-06-15T04:00:00Z","v":1092122,"vw":178.43178},{"c":179.52,"h":181.22,"l":177.745,"n":17803,"o":178.27,"t":"2026-06-16T04:00:00Z","v":635423,"vw":180.031583},{"c":173.53,"h":185,"l":172.16,"n":20080,"o":179.36,"t":"2026-06-17T04:00:00Z","v":843903,"vw":176.880083},{"c":182.08,"h":183.03,"l":173.5601,"n":20661,"o":176.7,"t":"2026-06-18T04:00:00Z","v":1949882,"vw":180.993182},{"c":173.76,"h":180.545,"l":173.48,"n":22134,"o":178.5,"t":"2026-06-22T04:00:00Z","v":1278024,"vw":175.097935},{"c":168.49,"h":174.674,"l":168.29,"n":26818,"o":172.67,"t":"2026-06-23T04:00:00Z","v":1112713,"vw":170.30799},{"c":170.9,"h":174.365,"l":165.5,"n":30970,"o":170.34,"t":"2026-06-24T04:00:00Z","v":1503036,"vw":170.20336},{"c":175.71,"h":176.7,"l":171.54,"n":20978,"o":172.99,"t":"2026-06-25T04:00:00Z","v":850617,"vw":175.107108},{"c":178.43,"h":179.35,"l":174.03,"n":23962,"o":174.03,"t":"2026-06-26T04:00:00Z","v":1668818,"vw":177.835413},{"c":173.43,"h":178.34,"l":170.05,"n":19777,"o":177.62,"t":"2026-06-29T04:00:00Z","v":973516,"vw":173.433173},{"c":168.66,"h":173.43,"l":166.27,"n":24276,"o":172.8,"t":"2026-06-30T04:00:00Z","v":1372849,"vw":168.247675},{"c":181.49,"h":182.84,"l":166.91,"n":25097,"o":168.66,"t":"2026-07-01T04:00:00Z","v":1506307,"vw":179.28847},{"c":184.52,"h":186.52,"l":181.53,"n":25634,"o":183.105,"t":"2026-07-02T04:00:00Z","v":1354299,"vw":184.438683},{"c":188.39,"h":188.6,"l":179.37,"n":22174,"o":183.72,"t":"2026-07-06T04:00:00Z","v":1104926,"vw":185.982249},{"c":185.22,"h":190.97,"l":183.79,"n":20169,"o":189.61,"t":"2026-07-07T04:00:00Z","v":913718,"vw":185.44682},{"c":174.68,"h":185.065,"l":173.97,"n":25973,"o":182.55,"t":"2026-07-08T04:00:00Z","v":1018901,"vw":175.706692},{"c":178.17,"h":180.285,"l":173.7,"n":16634,"o":174.42,"t":"2026-07-09T04:00:00Z","v":1086224,"vw":178.330348},{"c":179.45,"h":181.22,"l":175,"n":17607,"o":179.61,"t":"2026-07-10T04:00:00Z","v":630956,"vw":178.570895},{"c":180.59,"h":184.62,"l":179.78,"n":15832,"o":180.14,"t":"2026-07-13T04:00:00Z","v":486982,"vw":181.64329},{"c":178.46,"h":182.44,"l":175.14,"n":13157,"o":181.54,"t":"2026-07-14T04:00:00Z","v":417905,"vw":178.296772},{"c":181.26,"h":184.6,"l":178.23,"n":15225,"o":178.23,"t":"2026-07-15T04:00:00Z","v":604969,"vw":181.087962},{"c":178.41,"h":182.93,"l":176.315,"n":19931,"o":181.25,"t":"2026-07-16T04:00:00Z","v":1378267,"vw":178.759051},{"c":176.76,"h":181.17,"l":174.93,"n":18845,"o":176.19,"t":"2026-07-17T04:00:00Z","v":828807,"vw":176.653037},{"c":175.05,"h":177.99,"l":174.05,"n":17759,"o":177.08,"t":"2026-07-20T04:00:00Z","v":1060370,"vw":175.414266},{"c":177.5,"h":179.3,"l":173.01,"n":14409,"o":175.05,"t":"2026-07-21T04:00:00Z","v":683184,"vw":177.522748},{"c":172.46,"h":178.78,"l":172.21,"n":14466,"o":178.78,"t":"2026-07-22T04:00:00Z","v":512206,"vw":173.798986},{"c":168.24,"h":171.31,"l":165.67,"n":22613,"o":169.28,"t":"2026-07-23T04:00:00Z","v":821171,"vw":167.926343},{"c":167.015,"h":170.505,"l":165.965,"n":23812,"o":168.5,"t":"2026-07-24T04:00:00Z","v":846119,"vw":167.65123},{"c":168.05,"h":172.1,"l":164.75,"n":23598,"o":165.43,"t":"2026-07-27T04:00:00Z","v":1032975,"vw":168.530556},{"c":175.6,"h":175.74,"l":169.93,"n":23484,"o":169.93,"t":"2026-07-28T04:00:00Z","v":913669,"vw":174.152253},{"c":180.08,"h":184,"l":174.41,"n":32464,"o":175.6,"t":"2026-07-29T04:00:00Z","v":1659115,"vw":180.161802},{"c":173.41,"h":187.96,"l":171.04,"n":31437,"o":180.72,"t":"2026-07-30T04:00:00Z","v":1533506,"vw":174.509317},{"c":169.16,"h":171.745,"l":164.74,"n":28405,"o":170.81,"t":"2026-07-31T04:00:00Z","v":1608451,"vw":168.701878},{"c":172.89,"h":175.48,"l":171,"n":23046,"o":171.41,"t":"2026-08-03T04:00:00Z","v":998984,"vw":172.609591},{"c":173.27,"h":174.33,"l":170.5,"n":16633,"o":172.1,"t":"2026-08-04T04:00:00Z","v":1116297,"vw":172.959144},{"c":174.83,"h":175.54,"l":170.885,"n":16390,"o":170.89,"t":"2026-08-05T04:00:00Z","v":1020445,"vw":173.928688},{"c":169.08,"h":174.09,"l":168.67,"n":18396,"o":173.43,"t":"2026-08-06T04:00:00Z","v":655947,"vw":170.542953},{"c":173.66,"h":173.84,"l":165,"n":17099,"o":169.15,"t":"2026-08-07T04:00:00Z","v":870394,"vw":171.064378},{"c":176.04,"h":176.485,"l":172.7,"n":16661,"o":173.02,"t":"2026-08-10T04:00:00Z","v":643802,"vw":175.665227},{"c":172.955,"h":178.4623,"l":172.8,"n":15313,"o":174.67,"t":"2026-08-11T04:00:00Z","v":550496,"vw":174.475185},{"c":174.015,"h":174.74,"l":169.46,"n":14952,"o":172.96,"t":"2026-08-12T04:00:00Z","v":658584,"vw":173.597401},{"c":176.2,"h":176.49,"l":172.85,"n":13314,"o":175.61,"t":"2026-08-13T04:00:00Z","v":541746,"vw":175.195622},{"c":181.31,"h":182.2,"l":176.72,"n":20641,"o":176.73,"t":"2026-08-14T04:00:00Z","v":960196,"vw":180.938386},{"c":171.16,"h":181.33,"l":170.16,"n":21207,"o":179.05,"t":"2026-08-17T04:00:00Z","v":917096,"vw":173.397974},{"c":167.91,"h":172.365,"l":167.78,"n":17520,"o":171.57,"t":"2026-08-18T04:00:00Z","v":744963,"vw":169.22885},{"c":163.04,"h":173.665,"l":162.615,"n":23595,"o":170.02,"t":"2026-08-19T04:00:00Z","v":929233,"vw":164.713605},{"c":158.94,"h":164.6396,"l":157.34,"n":24249,"o":162.52,"t":"2026-08-20T04:00:00Z","v":834465,"vw":159.022372},{"c":162.55,"h":162.77,"l":157.385,"n":22540,"o":159.74,"t":"2026-08-21T04:00:00Z","v":1075464,"vw":161.205755},{"c":159.64,"h":162.8,"l":159.07,"n":17340,"o":162.25,"t":"2026-08-24T04:00:00Z","v":762271,"vw":160.582179},{"c":159.61,"h":160.69,"l":157.27,"n":17272,"o":158.85,"t":"2026-08-25T04:00:00Z","v":811812,"vw":159.484372},{"c":159.14,"h":161.66,"l":158.53,"n":14996,"o":158.85,"t":"2026-08-26T04:00:00Z","v":649689,"vw":160.004572},{"c":158.84,"h":162.09,"l":157.77,"n":17061,"o":157.8,"t":"2026-08-27T04:00:00Z","v":801436,"vw":159.650631},{"c":157.58,"h":159.965,"l":157.21,"n":18326,"o":158.51,"t":"2026-08-28T04:00:00Z","v":954704,"vw":157.977883},{"c":159.79,"h":160.48,"l":154.5,"n":18870,"o":155.36,"t":"2026-08-31T04:00:00Z","v":1288597,"vw":159.179289},{"c":154.96,"h":159.33,"l":153.98,"n":16210,"o":158.21,"t":"2026-09-01T04:00:00Z","v":576655,"vw":155.478055},{"c":159.15,"h":160.85,"l":155.5,"n":22998,"o":155.5,"t":"2026-09-02T04:00:00Z","v":687218,"vw":159.188145},{"c":159.855,"h":162.915,"l":155.8401,"n":18451,"o":159.65,"t":"2026-09-03T04:00:00Z","v":694312,"vw":159.195056},{"c":158.635,"h":160.495,"l":155.24,"n":18087,"o":157.67,"t":"2026-09-04T04:00:00Z","v":990667,"vw":158.504692},{"c":153.49,"h":156.13,"l":153.14,"n":20991,"o":156.13,"t":"2026-09-08T04:00:00Z","v":807227,"vw":154.046126},{"c":152.92,"h":153.875,"l":151.315,"n":20286,"o":152.54,"t":"2026-09-09T04:00:00Z","v":1107477,"vw":152.763562},{"c":150.72,"h":151.22,"l":148.5,"n":17851,"o":150.55,"t":"2026-09-10T04:00:00Z","v":836190,"vw":150.216986},{"c":150.82,"h":153.87,"l":149.49,"n":15216,"o":153.3,"t":"2026-09-11T04:00:00Z","v":620018,"vw":150.852633},{"c":153,"h":153.86,"l":150.67,"n":16474,"o":151.29,"t":"2026-09-14T04:00:00Z","v":718741,"vw":152.602023},{"c":147,"h":152.49,"l":146.82,"n":20684,"o":151.46,"t":"2026-09-15T04:00:00Z","v":1025520,"vw":148.107653},{"c":150.45,"h":152.46,"l":147.56,"n":21017,"o":148.18,"t":"2026-09-16T04:00:00Z","v":946459,"vw":150.701875},{"c":149.71,"h":152.105,"l":148.98,"n":19552,"o":151.21,"t":"2026-09-17T04:00:00Z","v":796163,"vw":150.372708},{"c":147.61,"h":150.78,"l":146.2,"n":21473,"o":149.52,"t":"2026-09-18T04:00:00Z","v":1498500,"vw":147.939521},{"c":146.88,"h":148.37,"l":145.55,"n":18152,"o":147.97,"t":"2026-09-21T04:00:00Z","v":976019,"vw":146.968296},{"c":153.29,"h":154.1,"l":147.615,"n":19926,"o":149.17,"t":"2026-09-22T04:00:00Z","v":964342,"vw":152.444234},{"c":148.17,"h":153.4,"l":147.07,"n":22599,"o":152.5,"t":"2026-09-23T04:00:00Z","v":1327157,"vw":149.173673},{"c":145.625,"h":149.22,"l":145.27,"n":18573,"o":148.65,"t":"2026-09-24T04:00:00Z","v":785989,"vw":146.247214},{"c":146.78,"h":148.165,"l":144.2,"n":18846,"o":145.57,"t":"2026-09-25T04:00:00Z","v":829752,"vw":146.768846},{"c":145,"h":146.2,"l":143.325,"n":21386,"o":145,"t":"2026-09-28T04:00:00Z","v":886701,"vw":144.849758},{"c":144.01,"h":145.93,"l":142.24,"n":19909,"o":145,"t":"2026-09-29T04:00:00Z","v":937501,"vw":143.817983},{"c":145.35,"h":146.68,"l":142.8286,"n":19112,"o":144.61,"t":"2026-09-30T04:00:00Z","v":917971,"vw":145.465525},{"c":145.345,"h":146.23,"l":143.23,"n":16151,"o":145,"t":"2026-10-01T04:00:00Z","v":619986,"vw":145.092074},{"c":143.74,"h":147.09,"l":143.23,"n":17292,"o":147.09,"t":"2026-10-02T04:00:00Z","v":550185,"vw":144.483957},{"c":140.65,"h":142.35,"l":138.36,"n":31632,"o":140.07,"t":"2026-10-05T04:00:00Z","v":1680477,"vw":140.642695},{"c":141.45,"h":143.64,"l":141.135,"n":24895,"o":141.96,"t":"2026-10-06T04:00:00Z","v":1021709,"vw":141.977034},{"c":139.87,"h":141,"l":138.9501,"n":17659,"o":140.46,"t":"2026-10-07T04:00:00Z","v":679178,"vw":139.891643},{"c":141.03,"h":141.115,"l":138.05,"n":19174,"o":138.59,"t":"2026-10-08T04:00:00Z","v":1344678,"vw":140.305097},{"c":142.71,"h":142.86,"l":140.1,"n":20854,"o":141,"t":"2026-10-09T04:00:00Z","v":1079320,"vw":141.687606},{"c":140.42,"h":144.11,"l":140.33,"n":17018,"o":143.23,"t":"2026-10-12T04:00:00Z","v":850075,"vw":141.816862},{"c":143.54,"h":143.65,"l":139.81,"n":21844,"o":141.01,"t":"2026-10-13T04:00:00Z","v":998041,"vw":142.422198},{"c":144.44,"h":144.6,"l":141.86,"n":17867,"o":143.54,"t":"2026-10-14T04:00:00Z","v":718564,"vw":143.479789},{"c":149.34,"h":149.78,"l":142.45,"n":23468,"o":143.92,"t":"2026-10-15T04:00:00Z","v":1141023,"vw":148.25419},{"c":147.31,"h":152.265,"l":146.14,"n":20006,"o":150.37,"t":"2026-10-16T04:00:00Z","v":953338,"vw":147.965308}],"volatilityBars":[{"c":143.18,"h":143.18,"l":141.725,"n":378,"o":141.96,"t":"2026-10-06T13:30:00Z","v":17678,"vw":142.272794},{"c":143.64,"h":143.64,"l":142.95,"n":643,"o":143,"t":"2026-10-06T13:45:00Z","v":17305,"vw":143.282222},{"c":143.08,"h":143.51,"l":142.77,"n":1014,"o":143.3,"t":"2026-10-06T14:00:00Z","v":34720,"vw":143.231318},{"c":142.505,"h":143.41,"l":142.505,"n":1013,"o":142.85,"t":"2026-10-06T14:15:00Z","v":27836,"vw":142.968863},{"c":142.92,"h":142.93,"l":142.235,"n":860,"o":142.5,"t":"2026-10-06T14:30:00Z","v":23039,"vw":142.474617},{"c":142.82,"h":142.935,"l":142.27,"n":706,"o":142.935,"t":"2026-10-06T14:45:00Z","v":18108,"vw":142.615181},{"c":142.27,"h":143.2425,"l":142.22,"n":998,"o":142.8,"t":"2026-10-06T15:00:00Z","v":42853,"vw":142.781428},{"c":142.55,"h":142.735,"l":142.18,"n":647,"o":142.2425,"t":"2026-10-06T15:15:00Z","v":14896,"vw":142.436887},{"c":143.24,"h":143.425,"l":142.47,"n":874,"o":142.47,"t":"2026-10-06T15:30:00Z","v":20630,"vw":142.987819},{"c":143.395,"h":143.395,"l":142.77,"n":679,"o":143.2,"t":"2026-10-06T15:45:00Z","v":17302,"vw":143.069672},{"c":142.91,"h":143.23,"l":142.51,"n":666,"o":143.23,"t":"2026-10-06T16:00:00Z","v":21730,"vw":142.910323},{"c":142.91,"h":143.11,"l":142.66,"n":371,"o":142.83,"t":"2026-10-06T16:15:00Z","v":7955,"vw":142.957127},{"c":143.17,"h":143.17,"l":142.575,"n":588,"o":142.99,"t":"2026-10-06T16:30:00Z","v":21120,"vw":142.79525},{"c":142.455,"h":143.09,"l":142.245,"n":539,"o":143.05,"t":"2026-10-06T16:45:00Z","v":14747,"vw":142.730663},{"c":142.2,"h":142.5,"l":142.165,"n":566,"o":142.39,"t":"2026-10-06T17:00:00Z","v":18876,"vw":142.395749},{"c":141.465,"h":142.2,"l":141.135,"n":621,"o":142.2,"t":"2026-10-06T17:15:00Z","v":23357,"vw":141.550016},{"c":141.245,"h":141.82,"l":141.16,"n":838,"o":141.38,"t":"2026-10-06T17:30:00Z","v":30534,"vw":141.547292},{"c":142.465,"h":142.695,"l":141.23,"n":789,"o":141.23,"t":"2026-10-06T17:45:00Z","v":26001,"vw":141.815446},{"c":141.74,"h":142.67,"l":141.5543,"n":667,"o":142.48,"t":"2026-10-06T18:00:00Z","v":20101,"vw":142.278216},{"c":141.69,"h":141.92,"l":141.505,"n":643,"o":141.75,"t":"2026-10-06T18:15:00Z","v":23556,"vw":141.734407},{"c":141.76,"h":142.03,"l":141.555,"n":789,"o":141.615,"t":"2026-10-06T18:30:00Z","v":27733,"vw":141.760295},{"c":142.21,"h":142.31,"l":141.76,"n":861,"o":141.85,"t":"2026-10-06T18:45:00Z","v":37551,"vw":142.112675},{"c":142.67,"h":142.74,"l":142.13,"n":845,"o":142.21,"t":"2026-10-06T19:00:00Z","v":32245,"vw":142.457044},{"c":141.38,"h":142.75,"l":141.35,"n":1244,"o":142.67,"t":"2026-10-06T19:15:00Z","v":49592,"vw":142.131005},{"c":141.21,"h":141.63,"l":141.16,"n":1332,"o":141.46,"t":"2026-10-06T19:30:00Z","v":55370,"vw":141.461308},{"c":141.58,"h":141.6,"l":141.19,"n":4088,"o":141.19,"t":"2026-10-06T19:45:00Z","v":188634,"vw":141.458539},{"c":141.45,"h":141.45,"l":141.45,"n":77,"o":141.45,"t":"2026-10-06T20:00:00Z","v":160044,"vw":141.45},{"c":141.69,"h":141.69,"l":141.69,"n":21,"o":141.69,"t":"2026-10-06T21:00:00Z","v":514,"vw":141.69},{"c":139.61,"h":141.08,"l":139.61,"n":183,"o":141.08,"t":"2026-10-06T21:30:00Z","v":1320,"vw":140.158616},{"c":141.38,"h":141.38,"l":141.38,"n":5,"o":141.38,"t":"2026-10-06T23:00:00Z","v":599,"vw":141.38},{"c":140.385,"h":140.69,"l":139.1975,"n":308,"o":140.46,"t":"2026-10-07T13:30:00Z","v":9921,"vw":140.270153},{"c":139.97,"h":140.5399,"l":139.895,"n":182,"o":140.21,"t":"2026-10-07T13:45:00Z","v":5622,"vw":140.084228},{"c":140.41,"h":140.75,"l":140.11,"n":258,"o":140.16,"t":"2026-10-07T14:00:00Z","v":6755,"vw":140.440156},{"c":140.31,"h":140.815,"l":140.01,"n":428,"o":140.2525,"t":"2026-10-07T14:15:00Z","v":11357,"vw":140.284975},{"c":139.95,"h":140.48,"l":139.95,"n":270,"o":140.03,"t":"2026-10-07T14:30:00Z","v":4784,"vw":140.135561},{"c":140.73,"h":140.89,"l":139.75,"n":578,"o":139.885,"t":"2026-10-07T14:45:00Z","v":15295,"vw":140.333131},{"c":140.03,"h":140.83,"l":139.75,"n":465,"o":140.75,"t":"2026-10-07T15:00:00Z","v":14246,"vw":140.428013},{"c":139.55,"h":139.7899,"l":139.3708,"n":402,"o":139.73,"t":"2026-10-07T15:15:00Z","v":9972,"vw":139.53945},{"c":139.935,"h":140.15,"l":139.555,"n":430,"o":139.61,"t":"2026-10-07T15:30:00Z","v":13226,"vw":139.833485},{"c":140.8025,"h":140.8025,"l":140.16,"n":463,"o":140.295,"t":"2026-10-07T15:45:00Z","v":15895,"vw":140.332715},{"c":140.72,"h":141,"l":140.565,"n":482,"o":140.585,"t":"2026-10-07T16:00:00Z","v":14268,"vw":140.761944},{"c":140.23,"h":140.865,"l":140.12,"n":497,"o":140.65,"t":"2026-10-07T16:15:00Z","v":14323,"vw":140.594699},{"c":140.335,"h":140.46,"l":140.18,"n":463,"o":140.29,"t":"2026-10-07T16:30:00Z","v":15869,"vw":140.319506},{"c":140.54,"h":140.605,"l":140.34,"n":355,"o":140.49,"t":"2026-10-07T16:45:00Z","v":11506,"vw":140.457643},{"c":139.725,"h":140.58,"l":139.725,"n":634,"o":140.485,"t":"2026-10-07T17:00:00Z","v":21746,"vw":140.099942},{"c":139.68,"h":139.69,"l":139.4,"n":485,"o":139.67,"t":"2026-10-07T17:15:00Z","v":17135,"vw":139.53148},{"c":139.745,"h":140.025,"l":139.58,"n":405,"o":139.695,"t":"2026-10-07T17:30:00Z","v":13234,"vw":139.883402},{"c":139.775,"h":139.95,"l":139.705,"n":304,"o":139.77,"t":"2026-10-07T17:45:00Z","v":8498,"vw":139.807335},{"c":139.305,"h":139.95,"l":139.305,"n":548,"o":139.72,"t":"2026-10-07T18:00:00Z","v":17413,"vw":139.692379},{"c":139.01,"h":139.67,"l":138.98,"n":574,"o":139.56,"t":"2026-10-07T18:15:00Z","v":18816,"vw":139.219686},{"c":139.33,"h":139.44,"l":138.9501,"n":613,"o":139.02,"t":"2026-10-07T18:30:00Z","v":19302,"vw":139.113949},{"c":139.765,"h":139.84,"l":139.305,"n":484,"o":139.33,"t":"2026-10-07T18:45:00Z","v":12663,"vw":139.544271},{"c":139.7625,"h":140.1,"l":139.705,"n":972,"o":139.79,"t":"2026-10-07T19:00:00Z","v":41461,"vw":139.893424},{"c":139.6,"h":139.86,"l":139.48,"n":879,"o":139.75,"t":"2026-10-07T19:15:00Z","v":27147,"vw":139.66384},{"c":139.725,"h":139.89,"l":139.51,"n":1057,"o":139.52,"t":"2026-10-07T19:30:00Z","v":33404,"vw":139.684326},{"c":139.87,"h":139.97,"l":139.5,"n":3150,"o":139.72,"t":"2026-10-07T19:45:00Z","v":98028,"vw":139.761208},{"c":139.87,"h":139.87,"l":139.87,"n":65,"o":139.87,"t":"2026-10-07T20:00:00Z","v":168598,"vw":139.87},{"c":139.17,"h":139.17,"l":139.17,"n":3,"o":139.17,"t":"2026-10-08T08:00:00Z","v":176,"vw":139.17},{"c":138.38,"h":138.38,"l":138.38,"n":3,"o":138.38,"t":"2026-10-08T12:30:00Z","v":102,"vw":138.38},{"c":138.775,"h":139.3321,"l":138.21,"n":502,"o":138.59,"t":"2026-10-08T13:30:00Z","v":20451,"vw":138.628367},{"c":138.585,"h":139.635,"l":138.39,"n":597,"o":138.78,"t":"2026-10-08T13:45:00Z","v":25940,"vw":138.847604},{"c":139.3475,"h":139.61,"l":138.755,"n":569,"o":138.8,"t":"2026-10-08T14:00:00Z","v":27319,"vw":139.312937},{"c":139.045,"h":139.57,"l":139.045,"n":477,"o":139.33,"t":"2026-10-08T14:15:00Z","v":18560,"vw":139.396263},{"c":138.705,"h":139.3,"l":138.67,"n":652,"o":139.125,"t":"2026-10-08T14:30:00Z","v":23341,"vw":138.930038},{"c":138.38,"h":139.38,"l":138.27,"n":538,"o":138.79,"t":"2026-10-08T14:45:00Z","v":19942,"vw":138.837802},{"c":138.55,"h":138.86,"l":138.21,"n":916,"o":138.3801,"t":"2026-10-08T15:00:00Z","v":49355,"vw":138.53426},{"c":138.52,"h":138.69,"l":138.36,"n":400,"o":138.63,"t":"2026-10-08T15:15:00Z","v":12862,"vw":138.490039},{"c":138.38,"h":138.52,"l":138.26,"n":299,"o":138.48,"t":"2026-10-08T15:30:00Z","v":9814,"vw":138.372518},{"c":138.27,"h":138.615,"l":138.05,"n":614,"o":138.32,"t":"2026-10-08T15:45:00Z","v":28907,"vw":138.311465},{"c":138.34,"h":138.46,"l":138.18,"n":356,"o":138.245,"t":"2026-10-08T16:00:00Z","v":11059,"vw":138.307075},{"c":138.325,"h":139.165,"l":138.13,"n":628,"o":138.235,"t":"2026-10-08T16:15:00Z","v":23080,"vw":138.558412},{"c":138.63,"h":138.67,"l":138.135,"n":407,"o":138.325,"t":"2026-10-08T16:30:00Z","v":14880,"vw":138.284441},{"c":139.6425,"h":139.6425,"l":138.635,"n":338,"o":138.635,"t":"2026-10-08T16:45:00Z","v":11854,"vw":139.069902},{"c":139.405,"h":139.6825,"l":139.025,"n":346,"o":139.6825,"t":"2026-10-08T17:00:00Z","v":10206,"vw":139.231791},{"c":139.07,"h":139.365,"l":138.99,"n":525,"o":139.35,"t":"2026-10-08T17:15:00Z","v":22600,"vw":139.113118},{"c":140.02,"h":140.02,"l":139.07,"n":437,"o":139.09,"t":"2026-10-08T17:30:00Z","v":13812,"vw":139.455006},{"c":139.365,"h":140.3405,"l":139.23,"n":999,"o":139.84,"t":"2026-10-08T17:45:00Z","v":49861,"vw":139.689141},{"c":139.26,"h":139.57,"l":139.03,"n":504,"o":139.425,"t":"2026-10-08T18:00:00Z","v":14223,"vw":139.322584},{"c":139.26,"h":139.28,"l":138.965,"n":502,"o":139.18,"t":"2026-10-08T18:15:00Z","v":17683,"vw":139.148827},{"c":139.24,"h":139.405,"l":139.07,"n":362,"o":139.14,"t":"2026-10-08T18:30:00Z","v":9108,"vw":139.243532},{"c":139.6,"h":139.6599,"l":139.19,"n":553,"o":139.31,"t":"2026-10-08T18:45:00Z","v":17991,"vw":139.412278},{"c":139.895,"h":139.97,"l":139.34,"n":806,"o":139.66,"t":"2026-10-08T19:00:00Z","v":30331,"vw":139.599882},{"c":140.065,"h":140.32,"l":139.69,"n":1357,"o":139.895,"t":"2026-10-08T19:15:00Z","v":69261,"vw":139.950814},{"c":140.15,"h":140.48,"l":139.88,"n":1206,"o":140.2,"t":"2026-10-08T19:30:00Z","v":45473,"vw":140.15593},{"c":141.04,"h":141.115,"l":140.08,"n":2792,"o":140.08,"t":"2026-10-08T19:45:00Z","v":131603,"vw":140.754781},{"c":141.03,"h":141.03,"l":141.03,"n":67,"o":141.03,"t":"2026-10-08T20:00:00Z","v":588549,"vw":141.03},{"c":141.04,"h":141.615,"l":140.1,"n":440,"o":141,"t":"2026-10-09T13:30:00Z","v":38531,"vw":140.841852},{"c":141.44,"h":141.77,"l":140.33,"n":864,"o":140.77,"t":"2026-10-09T13:45:00Z","v":99414,"vw":140.990263},{"c":141.72,"h":142.35,"l":141.46,"n":721,"o":141.625,"t":"2026-10-09T14:00:00Z","v":35467,"vw":141.832785},{"c":141.78,"h":142.21,"l":141.68,"n":530,"o":141.815,"t":"2026-10-09T14:15:00Z","v":17889,"vw":141.836849},{"c":140.75,"h":141.765,"l":140.74,"n":701,"o":141.765,"t":"2026-10-09T14:30:00Z","v":44715,"vw":141.174722},{"c":140.78,"h":140.92,"l":140.205,"n":754,"o":140.92,"t":"2026-10-09T14:45:00Z","v":24587,"vw":140.525451},{"c":141.17,"h":141.345,"l":140.61,"n":756,"o":140.91,"t":"2026-10-09T15:00:00Z","v":48561,"vw":141.004137},{"c":141.715,"h":141.73,"l":141.035,"n":851,"o":141.33,"t":"2026-10-09T15:15:00Z","v":59137,"vw":141.335711},{"c":142.04,"h":142.04,"l":141.37,"n":728,"o":141.71,"t":"2026-10-09T15:30:00Z","v":28793,"vw":141.660955},{"c":141.94,"h":142.12,"l":141.865,"n":412,"o":141.975,"t":"2026-10-09T15:45:00Z","v":11736,"vw":141.974318},{"c":141.855,"h":142.055,"l":141.69,"n":738,"o":141.95,"t":"2026-10-09T16:00:00Z","v":33677,"vw":141.881699},{"c":141.685,"h":141.855,"l":141.07,"n":642,"o":141.77,"t":"2026-10-09T16:15:00Z","v":29451,"vw":141.415389},{"c":141.5355,"h":141.72,"l":141.27,"n":397,"o":141.685,"t":"2026-10-09T16:30:00Z","v":12869,"vw":141.512017},{"c":141.46,"h":141.695,"l":141.33,"n":634,"o":141.535,"t":"2026-10-09T16:45:00Z","v":28761,"vw":141.535193},{"c":141.71,"h":141.77,"l":141.46,"n":440,"o":141.48,"t":"2026-10-09T17:00:00Z","v":14701,"vw":141.662373},{"c":141.625,"h":141.78,"l":141.2901,"n":567,"o":141.695,"t":"2026-10-09T17:15:00Z","v":23273,"vw":141.557385},{"c":141.83,"h":141.9,"l":141.54,"n":642,"o":141.54,"t":"2026-10-09T17:30:00Z","v":20153,"vw":141.788109},{"c":142.005,"h":142.05,"l":141.81,"n":682,"o":141.83,"t":"2026-10-09T17:45:00Z","v":24400,"vw":141.931164},{"c":141.75,"h":142.03,"l":141.75,"n":602,"o":142.01,"t":"2026-10-09T18:00:00Z","v":21610,"vw":141.891433},{"c":141.885,"h":141.89,"l":141.6955,"n":437,"o":141.74,"t":"2026-10-09T18:15:00Z","v":15709,"vw":141.826802},{"c":141.735,"h":141.88,"l":141.575,"n":650,"o":141.865,"t":"2026-10-09T18:30:00Z","v":23472,"vw":141.762571},{"c":141.99,"h":142.09,"l":141.72,"n":685,"o":141.72,"t":"2026-10-09T18:45:00Z","v":19436,"vw":141.883773},{"c":142.255,"h":142.345,"l":141.825,"n":722,"o":141.99,"t":"2026-10-09T19:00:00Z","v":22589,"vw":142.081705},{"c":141.965,"h":142.25,"l":141.92,"n":739,"o":142.16,"t":"2026-10-09T19:15:00Z","v":20575,"vw":142.074479},{"c":141.73,"h":142.175,"l":141.465,"n":1374,"o":141.94,"t":"2026-10-09T19:30:00Z","v":87045,"vw":141.826012},{"c":142.72,"h":142.86,"l":141.72,"n":3148,"o":141.76,"t":"2026-10-09T19:45:00Z","v":150941,"vw":142.298643},{"c":142.71,"h":142.71,"l":142.71,"n":46,"o":142.71,"t":"2026-10-09T20:00:00Z","v":94829,"vw":142.71},{"c":140.02,"h":140.02,"l":140.02,"n":1,"o":140.02,"t":"2026-10-09T20:30:00Z","v":499,"vw":140.02},{"c":142.61,"h":144.11,"l":142.4,"n":408,"o":143.23,"t":"2026-10-12T13:30:00Z","v":26392,"vw":143.239597},{"c":141.56,"h":142.78,"l":141.53,"n":264,"o":142.69,"t":"2026-10-12T13:45:00Z","v":11901,"vw":142.037402},{"c":141.84,"h":142.37,"l":141.22,"n":560,"o":141.88,"t":"2026-10-12T14:00:00Z","v":19042,"vw":141.822786},{"c":141.73,"h":142.17,"l":141.65,"n":354,"o":141.65,"t":"2026-10-12T14:15:00Z","v":13107,"vw":141.883323},{"c":141.93,"h":141.93,"l":141.49,"n":148,"o":141.93,"t":"2026-10-12T14:30:00Z","v":4071,"vw":141.715021},{"c":142.68,"h":142.84,"l":141.75,"n":692,"o":141.75,"t":"2026-10-12T14:45:00Z","v":37809,"vw":142.332464},{"c":142.75,"h":142.99,"l":142.48,"n":463,"o":142.74,"t":"2026-10-12T15:00:00Z","v":15322,"vw":142.7055},{"c":143.225,"h":143.23,"l":142.74,"n":325,"o":142.75,"t":"2026-10-12T15:15:00Z","v":9167,"vw":142.906476},{"c":143.23,"h":143.63,"l":143.2,"n":495,"o":143.28,"t":"2026-10-12T15:30:00Z","v":12924,"vw":143.383445},{"c":142.775,"h":143.23,"l":142.77,"n":460,"o":143.23,"t":"2026-10-12T15:45:00Z","v":13636,"vw":143.033746},{"c":143.145,"h":143.3,"l":143.01,"n":469,"o":143.075,"t":"2026-10-12T16:00:00Z","v":12921,"vw":143.135729},{"c":142.47,"h":143.16,"l":142.46,"n":328,"o":143.16,"t":"2026-10-12T16:15:00Z","v":9155,"vw":142.796266},{"c":142.5721,"h":142.71,"l":142.345,"n":258,"o":142.4,"t":"2026-10-12T16:30:00Z","v":6978,"vw":142.592364},{"c":143.09,"h":143.09,"l":142.67,"n":463,"o":142.74,"t":"2026-10-12T16:45:00Z","v":14000,"vw":142.835244},{"c":143.325,"h":143.38,"l":142.93,"n":320,"o":143.01,"t":"2026-10-12T17:00:00Z","v":6716,"vw":143.238896},{"c":143.25,"h":143.39,"l":143.15,"n":568,"o":143.26,"t":"2026-10-12T17:15:00Z","v":13869,"vw":143.265859},{"c":143.43,"h":143.77,"l":143.24,"n":564,"o":143.28,"t":"2026-10-12T17:30:00Z","v":26980,"vw":143.496845},{"c":143.235,"h":143.46,"l":143.09,"n":373,"o":143.36,"t":"2026-10-12T17:45:00Z","v":10710,"vw":143.250436},{"c":143.29,"h":143.345,"l":143.125,"n":420,"o":143.275,"t":"2026-10-12T18:00:00Z","v":10714,"vw":143.230387},{"c":142.9,"h":143.31,"l":142.75,"n":457,"o":143.31,"t":"2026-10-12T18:15:00Z","v":15321,"vw":143.095585},{"c":142.65,"h":142.94,"l":142.53,"n":555,"o":142.855,"t":"2026-10-12T18:30:00Z","v":12727,"vw":142.758843},{"c":142.33,"h":142.86,"l":142.31,"n":667,"o":142.65,"t":"2026-10-12T18:45:00Z","v":30253,"vw":142.57062},{"c":142.36,"h":142.505,"l":142.27,"n":622,"o":142.32,"t":"2026-10-12T19:00:00Z","v":35605,"vw":142.415685},{"c":140.98,"h":142.41,"l":140.94,"n":996,"o":142.35,"t":"2026-10-12T19:15:00Z","v":87442,"vw":142.121948},{"c":140.965,"h":141.23,"l":140.91,"n":990,"o":140.965,"t":"2026-10-12T19:30:00Z","v":30097,"vw":141.066687},{"c":140.37,"h":141.02,"l":140.33,"n":3231,"o":140.98,"t":"2026-10-12T19:45:00Z","v":125312,"vw":140.548585},{"c":140.42,"h":140.44,"l":140.42,"n":55,"o":140.44,"t":"2026-10-12T20:00:00Z","v":122714,"vw":140.420028},{"c":140.42,"h":140.42,"l":140.42,"n":2,"o":140.42,"t":"2026-10-12T20:15:00Z","v":48167,"vw":140.42},{"c":143.01,"h":143.645,"l":141.01,"n":610,"o":141.01,"t":"2026-10-13T13:30:00Z","v":31726,"vw":142.257837},{"c":140.83,"h":142.785,"l":140.48,"n":517,"o":142.785,"t":"2026-10-13T13:45:00Z","v":16901,"vw":141.161669},{"c":141.045,"h":141.34,"l":139.81,"n":814,"o":140.98,"t":"2026-10-13T14:00:00Z","v":35048,"vw":140.466132},{"c":141.53,"h":141.96,"l":141.045,"n":697,"o":141.0575,"t":"2026-10-13T14:15:00Z","v":28959,"vw":141.583858},{"c":141.675,"h":142.045,"l":141.31,"n":746,"o":141.545,"t":"2026-10-13T14:30:00Z","v":62363,"vw":141.540192},{"c":142.15,"h":142.45,"l":141.31,"n":923,"o":141.675,"t":"2026-10-13T14:45:00Z","v":50368,"vw":141.722454},{"c":142.695,"h":142.7,"l":141.69,"n":586,"o":142.07,"t":"2026-10-13T15:00:00Z","v":34173,"vw":142.177337},{"c":142.66,"h":142.96,"l":142.57,"n":546,"o":142.88,"t":"2026-10-13T15:15:00Z","v":15818,"vw":142.7181},{"c":142.2,"h":143.14,"l":142.2,"n":683,"o":142.73,"t":"2026-10-13T15:30:00Z","v":29343,"vw":142.817893},{"c":141.64,"h":142.23,"l":141.075,"n":621,"o":142.16,"t":"2026-10-13T15:45:00Z","v":18827,"vw":141.435786},{"c":141.3,"h":141.66,"l":141.29,"n":436,"o":141.52,"t":"2026-10-13T16:00:00Z","v":13879,"vw":141.489061},{"c":141.91,"h":141.935,"l":141.12,"n":339,"o":141.405,"t":"2026-10-13T16:15:00Z","v":15921,"vw":141.461286},{"c":141.285,"h":141.91,"l":140.95,"n":549,"o":141.775,"t":"2026-10-13T16:30:00Z","v":22060,"vw":141.405689},{"c":141.3,"h":141.62,"l":141.05,"n":533,"o":141.285,"t":"2026-10-13T16:45:00Z","v":17309,"vw":141.336711},{"c":140.765,"h":141.25,"l":140.69,"n":449,"o":141.11,"t":"2026-10-13T17:00:00Z","v":13077,"vw":141.052126},{"c":141.25,"h":141.255,"l":140.55,"n":491,"o":140.87,"t":"2026-10-13T17:15:00Z","v":15349,"vw":140.948081},{"c":141.71,"h":142.075,"l":141.26,"n":551,"o":141.32,"t":"2026-10-13T17:30:00Z","v":25999,"vw":141.577375},{"c":141.49,"h":141.715,"l":141.32,"n":410,"o":141.61,"t":"2026-10-13T17:45:00Z","v":14662,"vw":141.554968},{"c":142.5,"h":142.62,"l":141.5,"n":645,"o":141.505,"t":"2026-10-13T18:00:00Z","v":37050,"vw":142.135442},{"c":142.505,"h":142.7299,"l":142.1401,"n":503,"o":142.415,"t":"2026-10-13T18:15:00Z","v":21027,"vw":142.506583},{"c":143.13,"h":143.13,"l":142.57,"n":531,"o":142.59,"t":"2026-10-13T18:30:00Z","v":21031,"vw":142.779978},{"c":143.05,"h":143.26,"l":142.9,"n":593,"o":143.18,"t":"2026-10-13T18:45:00Z","v":19093,"vw":143.068667},{"c":143.26,"h":143.65,"l":142.93,"n":1140,"o":143.05,"t":"2026-10-13T19:00:00Z","v":42665,"vw":143.265152},{"c":142.67,"h":143.11,"l":142,"n":1491,"o":143.11,"t":"2026-10-13T19:15:00Z","v":59969,"vw":142.635235},{"c":143.365,"h":143.45,"l":142.61,"n":1221,"o":142.67,"t":"2026-10-13T19:30:00Z","v":52004,"vw":143.155997},{"c":143.53,"h":143.625,"l":142.86,"n":3638,"o":143.34,"t":"2026-10-13T19:45:00Z","v":134145,"vw":143.350143},{"c":142.469,"h":143.54,"l":142.469,"n":55,"o":143.54,"t":"2026-10-13T20:00:00Z","v":129888,"vw":143.49175},{"c":143.02,"h":143.02,"l":143.02,"n":2,"o":143.02,"t":"2026-10-14T12:30:00Z","v":105,"vw":143.02},{"c":142.0858,"h":142.0858,"l":142.0858,"n":1,"o":142.0858,"t":"2026-10-14T13:00:00Z","v":100,"vw":142.0858},{"c":143.48,"h":143.48,"l":143.48,"n":1,"o":143.48,"t":"2026-10-14T13:15:00Z","v":155,"vw":143.48},{"c":144.145,"h":144.6,"l":142.8852,"n":253,"o":143.54,"t":"2026-10-14T13:30:00Z","v":11952,"vw":143.809376},{"c":142.24,"h":144.5,"l":142.22,"n":416,"o":144.145,"t":"2026-10-14T13:45:00Z","v":15205,"vw":143.204011},{"c":142.27,"h":143.185,"l":142.25,"n":513,"o":142.375,"t":"2026-10-14T14:00:00Z","v":17366,"vw":142.692522},{"c":142.54,"h":142.54,"l":142.02,"n":207,"o":142.45,"t":"2026-10-14T14:15:00Z","v":5045,"vw":142.318541},{"c":143.0925,"h":143.27,"l":142.25,"n":515,"o":142.55,"t":"2026-10-14T14:30:00Z","v":14630,"vw":142.831239},{"c":142.6575,"h":143.305,"l":142.43,"n":482,"o":143.13,"t":"2026-10-14T14:45:00Z","v":17553,"vw":142.792045},{"c":142.34,"h":142.65,"l":142.26,"n":578,"o":142.52,"t":"2026-10-14T15:00:00Z","v":15728,"vw":142.468428},{"c":142.77,"h":142.77,"l":142.1401,"n":648,"o":142.34,"t":"2026-10-14T15:15:00Z","v":17667,"vw":142.424863},{"c":142.875,"h":142.96,"l":142.5,"n":424,"o":142.74,"t":"2026-10-14T15:30:00Z","v":13538,"vw":142.726705},{"c":142.75,"h":143.055,"l":142.55,"n":268,"o":142.825,"t":"2026-10-14T15:45:00Z","v":8413,"vw":142.834309},{"c":142.4,"h":142.83,"l":142.4,"n":466,"o":142.72,"t":"2026-10-14T16:00:00Z","v":15986,"vw":142.657047},{"c":142.745,"h":142.94,"l":142.24,"n":392,"o":142.515,"t":"2026-10-14T16:15:00Z","v":13786,"vw":142.548686},{"c":142.605,"h":142.94,"l":142.53,"n":559,"o":142.745,"t":"2026-10-14T16:30:00Z","v":13058,"vw":142.746371},{"c":142.575,"h":142.68,"l":142.4,"n":287,"o":142.53,"t":"2026-10-14T16:45:00Z","v":7537,"vw":142.518033},{"c":142.31,"h":142.67,"l":142.31,"n":457,"o":142.595,"t":"2026-10-14T17:00:00Z","v":15857,"vw":142.494228},{"c":142.85,"h":143.06,"l":142.31,"n":535,"o":142.31,"t":"2026-10-14T17:15:00Z","v":16311,"vw":142.692378},{"c":141.935,"h":142.99,"l":141.935,"n":392,"o":142.85,"t":"2026-10-14T17:30:00Z","v":15277,"vw":142.513156},{"c":142.2,"h":142.21,"l":141.86,"n":389,"o":142.02,"t":"2026-10-14T17:45:00Z","v":7705,"vw":142.011354},{"c":142.42,"h":142.42,"l":141.94,"n":545,"o":142.17,"t":"2026-10-14T18:00:00Z","v":17688,"vw":142.161121},{"c":142.48,"h":142.57,"l":142.01,"n":771,"o":142.345,"t":"2026-10-14T18:15:00Z","v":30425,"vw":142.235734},{"c":142.43,"h":142.72,"l":142.32,"n":444,"o":142.72,"t":"2026-10-14T18:30:00Z","v":14861,"vw":142.538243},{"c":142.94,"h":142.95,"l":142.51,"n":595,"o":142.53,"t":"2026-10-14T18:45:00Z","v":22353,"vw":142.704642},{"c":142.9266,"h":143.1,"l":142.64,"n":643,"o":142.95,"t":"2026-10-14T19:00:00Z","v":26439,"vw":142.902106},{"c":143.54,"h":143.56,"l":142.885,"n":873,"o":142.885,"t":"2026-10-14T19:15:00Z","v":33207,"vw":143.189194},{"c":143.9,"h":143.98,"l":143.372,"n":1067,"o":143.64,"t":"2026-10-14T19:30:00Z","v":49770,"vw":143.553184},{"c":144.44,"h":144.56,"l":143.74,"n":3405,"o":143.895,"t":"2026-10-14T19:45:00Z","v":141491,"vw":144.264537},{"c":145,"h":145,"l":144.44,"n":102,"o":144.44,"t":"2026-10-14T20:00:00Z","v":117425,"vw":144.44311},{"c":142.75,"h":143.35,"l":142.51,"n":18,"o":143.35,"t":"2026-10-15T08:00:00Z","v":1387,"vw":142.752604},{"c":142.75,"h":142.75,"l":142.75,"n":1,"o":142.75,"t":"2026-10-15T08:30:00Z","v":199,"vw":142.75},{"c":141.15,"h":141.46,"l":141.15,"n":3,"o":141.46,"t":"2026-10-15T13:15:00Z","v":1000,"vw":141.181031},{"c":143.77,"h":145.68,"l":142.45,"n":607,"o":144.19,"t":"2026-10-15T13:30:00Z","v":38955,"vw":144.14621},{"c":144.94,"h":145.75,"l":144.105,"n":411,"o":144.105,"t":"2026-10-15T13:45:00Z","v":15665,"vw":145.414215},{"c":145.705,"h":145.98,"l":144.96,"n":654,"o":144.96,"t":"2026-10-15T14:00:00Z","v":16507,"vw":145.566709},{"c":145.34,"h":146.135,"l":145.215,"n":741,"o":145.74,"t":"2026-10-15T14:15:00Z","v":25794,"vw":145.792581},{"c":145.915,"h":146.07,"l":144.87,"n":666,"o":145.405,"t":"2026-10-15T14:30:00Z","v":24703,"vw":145.530582},{"c":146.78,"h":147.515,"l":145.37,"n":1073,"o":145.83,"t":"2026-10-15T14:45:00Z","v":54698,"vw":146.790395},{"c":147.49,"h":147.695,"l":146.92,"n":466,"o":147.06,"t":"2026-10-15T15:00:00Z","v":15219,"vw":147.389647},{"c":147.52,"h":147.68,"l":147.255,"n":674,"o":147.285,"t":"2026-10-15T15:15:00Z","v":17886,"vw":147.450783},{"c":147.655,"h":147.8055,"l":147.16,"n":633,"o":147.535,"t":"2026-10-15T15:30:00Z","v":11242,"vw":147.370521},{"c":147.89,"h":148.17,"l":147.58,"n":963,"o":147.677457,"t":"2026-10-15T15:45:00Z","v":34258,"vw":147.893182},{"c":147.71,"h":148.11,"l":147.48,"n":852,"o":148.03,"t":"2026-10-15T16:00:00Z","v":29321,"vw":147.80007},{"c":147.815,"h":147.84,"l":147.13,"n":454,"o":147.67,"t":"2026-10-15T16:15:00Z","v":18575,"vw":147.619174},{"c":148.085,"h":148.34,"l":147.91,"n":670,"o":148.12,"t":"2026-10-15T16:30:00Z","v":17003,"vw":148.173343},{"c":147.92,"h":148.3,"l":147.47,"n":651,"o":147.88,"t":"2026-10-15T16:45:00Z","v":16770,"vw":147.837107},{"c":148.02,"h":148.0866,"l":147.69,"n":388,"o":147.92,"t":"2026-10-15T17:00:00Z","v":9144,"vw":147.915351},{"c":148.02,"h":148.34,"l":147.86,"n":594,"o":148.04,"t":"2026-10-15T17:15:00Z","v":19907,"vw":148.105585},{"c":148.25,"h":148.49,"l":147.96,"n":595,"o":148.1,"t":"2026-10-15T17:30:00Z","v":20212,"vw":148.192424},{"c":148.235,"h":148.87,"l":148.07,"n":941,"o":148.19,"t":"2026-10-15T17:45:00Z","v":41449,"vw":148.435013},{"c":148.07,"h":148.305,"l":147.73,"n":524,"o":148.305,"t":"2026-10-15T18:00:00Z","v":17113,"vw":148.011033},{"c":148.145,"h":148.51,"l":148.04,"n":453,"o":148.275,"t":"2026-10-15T18:15:00Z","v":15685,"vw":148.191429},{"c":147.8669,"h":148.51,"l":147.8669,"n":698,"o":148.28,"t":"2026-10-15T18:30:00Z","v":21841,"vw":148.170001},{"c":148.19,"h":148.19,"l":147.975,"n":573,"o":147.975,"t":"2026-10-15T18:45:00Z","v":13272,"vw":148.10705},{"c":148.44,"h":148.44,"l":148.11,"n":864,"o":148.205,"t":"2026-10-15T19:00:00Z","v":21904,"vw":148.22758},{"c":148.59,"h":148.605,"l":148.3501,"n":781,"o":148.505,"t":"2026-10-15T19:15:00Z","v":20244,"vw":148.522357},{"c":148.925,"h":149.22,"l":148.59,"n":1657,"o":148.59,"t":"2026-10-15T19:30:00Z","v":67852,"vw":148.943839},{"c":149.38,"h":149.78,"l":148.89,"n":3659,"o":148.925,"t":"2026-10-15T19:45:00Z","v":159260,"vw":149.440389},{"c":149.34,"h":149.34,"l":149.34,"n":56,"o":149.34,"t":"2026-10-15T20:00:00Z","v":269060,"vw":149.34},{"c":149.7,"h":149.7,"l":149.7,"n":10,"o":149.7,"t":"2026-10-16T09:45:00Z","v":109,"vw":149.7},{"c":149.51,"h":149.51,"l":149.51,"n":4,"o":149.51,"t":"2026-10-16T11:00:00Z","v":292,"vw":149.51},{"c":149.5,"h":149.5,"l":149.5,"n":2,"o":149.5,"t":"2026-10-16T12:15:00Z","v":164,"vw":149.5},{"c":149.6,"h":149.6,"l":149.6,"n":14,"o":149.6,"t":"2026-10-16T12:45:00Z","v":278,"vw":149.6},{"c":151.77,"h":151.77,"l":149.76,"n":990,"o":150.37,"t":"2026-10-16T13:30:00Z","v":43629,"vw":150.59864},{"c":151.375,"h":152.265,"l":150.84,"n":755,"o":151.69,"t":"2026-10-16T13:45:00Z","v":34880,"vw":151.453826},{"c":149.51,"h":151.34,"l":149.36,"n":585,"o":151.34,"t":"2026-10-16T14:00:00Z","v":19561,"vw":150.544115},{"c":150.2299,"h":150.59,"l":149.52,"n":719,"o":149.66,"t":"2026-10-16T14:15:00Z","v":27628,"vw":149.986087},{"c":149.33,"h":150.22,"l":149.33,"n":243,"o":150.035,"t":"2026-10-16T14:30:00Z","v":8344,"vw":149.80296},{"c":149.16,"h":149.47,"l":148.9,"n":394,"o":149,"t":"2026-10-16T14:45:00Z","v":9716,"vw":149.252089},{"c":148.48,"h":149.1501,"l":148.43,"n":355,"o":149.1501,"t":"2026-10-16T15:00:00Z","v":9907,"vw":148.748975},{"c":148.7,"h":148.74,"l":148.19,"n":553,"o":148.34,"t":"2026-10-16T15:15:00Z","v":16751,"vw":148.531162},{"c":148.61,"h":149.2599,"l":148.5,"n":715,"o":148.715,"t":"2026-10-16T15:30:00Z","v":39996,"vw":148.845961},{"c":148.475,"h":149.094,"l":148.475,"n":435,"o":148.76,"t":"2026-10-16T15:45:00Z","v":15894,"vw":148.83553},{"c":148.535,"h":148.63,"l":148.17,"n":558,"o":148.515,"t":"2026-10-16T16:00:00Z","v":29593,"vw":148.503934},{"c":148.315,"h":148.68,"l":148.17,"n":412,"o":148.68,"t":"2026-10-16T16:15:00Z","v":12509,"vw":148.354161},{"c":148.095,"h":148.315,"l":148.08,"n":240,"o":148.315,"t":"2026-10-16T16:30:00Z","v":6356,"vw":148.185521},{"c":148.235,"h":148.305,"l":148.09,"n":593,"o":148.1275,"t":"2026-10-16T16:45:00Z","v":18085,"vw":148.207241},{"c":147.55,"h":148.28,"l":147.4326,"n":718,"o":148.22,"t":"2026-10-16T17:00:00Z","v":25806,"vw":147.869887},{"c":147.595,"h":148.1,"l":147.42,"n":447,"o":147.56,"t":"2026-10-16T17:15:00Z","v":14850,"vw":147.690134},{"c":147.465,"h":147.7,"l":147.25,"n":586,"o":147.51,"t":"2026-10-16T17:30:00Z","v":16754,"vw":147.50474},{"c":146.53,"h":147.43,"l":146.48,"n":499,"o":147.43,"t":"2026-10-16T17:45:00Z","v":14809,"vw":146.869324},{"c":146.45,"h":146.65,"l":146.14,"n":581,"o":146.4,"t":"2026-10-16T18:00:00Z","v":18355,"vw":146.510535},{"c":146.395,"h":146.75,"l":146.31,"n":495,"o":146.6,"t":"2026-10-16T18:15:00Z","v":14867,"vw":146.462623},{"c":146.44,"h":146.805,"l":146.25,"n":587,"o":146.37,"t":"2026-10-16T18:30:00Z","v":18787,"vw":146.572744},{"c":146.695,"h":146.695,"l":146.35,"n":410,"o":146.45,"t":"2026-10-16T18:45:00Z","v":9309,"vw":146.493357},{"c":146.99,"h":146.99,"l":146.68,"n":711,"o":146.69,"t":"2026-10-16T19:00:00Z","v":15972,"vw":146.844254},{"c":147.125,"h":147.3,"l":146.94,"n":611,"o":147.08,"t":"2026-10-16T19:15:00Z","v":13778,"vw":147.079559},{"c":147.27,"h":147.75,"l":147.12,"n":2103,"o":147.26,"t":"2026-10-16T19:30:00Z","v":95521,"vw":147.437281},{"c":147.24,"h":147.82,"l":147.16,"n":3044,"o":147.33,"t":"2026-10-16T19:45:00Z","v":124746,"vw":147.363141},{"c":147.45,"h":147.45,"l":147.31,"n":69,"o":147.31,"t":"2026-10-16T20:00:00Z","v":252574,"vw":147.310058}],"expiry":"2026-10-23","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":0.42150993803428977,"strike":160.08725154914276,"iv":0.44981829316886757,"gamma":0.019213902839707562,"theta":-0.1174431234243206,"vega":0.035630381890906004,"rho":0.002648926924672265,"breakevenPct":8.85639978784474},{"delta":0.15,"premium":2.45,"strike":196.89155809025658,"iv":1.7606970970135685,"gamma":0.0067670567131537995,"theta":-0.5944271161716922,"vega":0.047213697145018226,"rho":0.003706107876121442,"breakevenPct":35.19264706019435},{"delta":0.2,"premium":0.8413978494623657,"strike":154.46236559139786,"iv":0.37695268817204297,"gamma":0.036150537634408605,"theta":-0.1556225806451613,"vega":0.056717204301075276,"rho":0.005286498176776315,"breakevenPct":5.326390939884862},{"delta":0.25,"premium":1.0952807646356035,"strike":152.96893667861409,"iv":0.3679323775388291,"gamma":0.0421242532855436,"theta":-0.17318530465949822,"vega":0.06454277180406214,"rho":0.0066218535014475905,"breakevenPct":4.485735804170718},{"delta":0.3,"premium":1.6728376777251186,"strike":151.99200236966826,"iv":0.4083204383886256,"gamma":0.04184609004739336,"theta":-0.2110899289099526,"vega":0.0697228672985782,"rho":0.007917587285825327,"breakevenPct":4.214879652352245},{"delta":0.35,"premium":2.398548578199052,"strike":151.25148104265404,"iv":0.47132399289099525,"gamma":0.03870627962085308,"theta":-0.25830556872037913,"vega":0.07369206161137441,"rho":0.009195185263129927,"breakevenPct":4.204835280334417},{"delta":0.4,"premium":3.1242594786729865,"strike":150.5109597156398,"iv":0.534327547393365,"gamma":0.03556646919431279,"theta":-0.3055212085308057,"vega":0.07766125592417061,"rho":0.01047278324043453,"breakevenPct":4.194790908316588},{"delta":0.45,"premium":3.595306513409962,"strike":149.40613026819923,"iv":0.5434743295019157,"gamma":0.035775478927203064,"theta":-0.3202245210727969,"vega":0.08081570881226054,"rho":0.011789226279351089,"breakevenPct":3.7649622120103086},{"delta":0.5,"premium":4.325,"strike":148,"iv":0.5568,"gamma":0.0351,"theta":-0.3314,"vega":0.0815,"rho":0.01305851764117258,"breakevenPct":3.3062054933875893},{"delta":0.55,"premium":3.364671814671815,"strike":146.8088803088803,"iv":0.36559961389961393,"gamma":0.052979536679536685,"theta":-0.2191,"vega":0.08075598455598455,"rho":0.014592114914940415,"breakevenPct":1.8471021522903586},{"delta":0.6,"premium":3.913391304347826,"strike":145.8591304347826,"iv":0.36835304347826087,"gamma":0.051256347826086956,"theta":-0.21638121739130434,"vega":0.07879286956521739,"rho":0.015900998152184143,"breakevenPct":1.5751249502410603},{"delta":0.65,"premium":4.319230769230771,"strike":144.98076923076923,"iv":0.35251730769230777,"gamma":0.05144999999999999,"theta":-0.20015384615384618,"vega":0.07564807692307693,"rho":0.017229531029078607,"breakevenPct":1.2546625974906904},{"delta":0.7,"premium":6.509065155807364,"strike":142.90084985835693,"iv":0.46480934844192623,"gamma":0.03731501416430596,"theta":-0.2449093484419263,"vega":0.07091161473087819,"rho":0.018262289738463545,"breakevenPct":1.3292065202877739},{"delta":0.75,"premium":7.998510638297869,"strike":141.13617021276596,"iv":0.501511489361702,"gamma":0.031162553191489382,"theta":-0.2431408510638297,"vega":0.06491106382978723,"rho":0.019403807581126295,"breakevenPct":1.1425438121830092},{"delta":0.8,"premium":10.320652173913045,"strike":138.57246376811594,"iv":0.564976811594203,"gamma":0.024230434782608692,"theta":-0.24192173913043474,"vega":0.05709057971014492,"rho":0.02038561038036244,"breakevenPct":0.9787154574628665},{"delta":0.85,"premium":13.32185792349727,"strike":135.2622950819672,"iv":0.6290087431693989,"gamma":0.01826174863387978,"theta":-0.22434426229508195,"vega":0.04749781420765027,"rho":0.021233572243615325,"breakevenPct":0.7691780301556375},{"delta":0.9,"premium":15.955487804878047,"strike":132.23170731707316,"iv":0.6386817073170731,"gamma":0.01348048780487805,"theta":-0.17537439024390244,"vega":0.03577317073170732,"rho":0.022145356493901005,"breakevenPct":0.49996278192690674}],"put":[{"delta":0.1,"premium":1.3496433453752836,"strike":119.35247810380065,"iv":1.2970949839842092,"gamma":0.006749497770296009,"theta":-0.3319258119175687,"vega":0.03564271399874238,"rho":-0.0030758806907075077,"breakevenPct":19.970949638233044},{"delta":0.15,"premium":2.45,"strike":122.8409092153982,"iv":1.4186676787654418,"gamma":0.008095149045467476,"theta":-0.4819479145135971,"vega":0.04735148585541195,"rho":-0.004688244138064334,"breakevenPct":18.351367097051067},{"delta":0.2,"premium":2.45,"strike":132.54097135071868,"iv":1.0101223993560062,"gamma":0.013654531624552923,"theta":-0.41064807258783537,"vega":0.05685443136379247,"rho":-0.006106919208499828,"breakevenPct":11.77282377028233},{"delta":0.25,"premium":2.4622340425531917,"strike":138.12765957446808,"iv":0.7667425531914893,"gamma":0.020319148936170213,"theta":-0.3509489361702128,"vega":0.06485744680851063,"rho":-0.007490035587537972,"breakevenPct":7.9922512499729335},{"delta":0.3,"premium":2.2307692307692304,"strike":142.18589743589743,"iv":0.550651923076923,"gamma":0.03091602564102564,"theta":-0.2741102564102564,"vega":0.07097628205128205,"rho":-0.008884130437660889,"breakevenPct":5.082992061628887},{"delta":0.35,"premium":2.7842178770949713,"strike":143.68715083798884,"iv":0.5536463687150838,"gamma":0.0327122905027933,"theta":-0.2930754189944134,"vega":0.07556145251396647,"rho":-0.010398917890231027,"breakevenPct":4.440194668773239},{"delta":0.4,"premium":2.883582089552239,"strike":145.46268656716418,"iv":0.47401194029850746,"gamma":0.03988955223880597,"theta":-0.26020597014925373,"vega":0.07871044776119403,"rho":-0.011845202243662336,"breakevenPct":3.303421853094647},{"delta":0.45,"premium":2.9691011235955056,"strike":146.69662921348313,"iv":0.4163033707865168,"gamma":0.04723820224719101,"theta":-0.23253707865168535,"vega":0.08076629213483147,"rho":-0.013290541481792855,"breakevenPct":2.52456555450142},{"delta":0.5,"premium":3.522071129707112,"strike":147.82008368200837,"iv":0.41542552301255226,"gamma":0.04706359832635983,"theta":-0.23325606694560666,"vega":0.08134602510460251,"rho":-0.014801822683391306,"breakevenPct":2.1376652748041645},{"delta":0.55,"premium":4.144438444924407,"strike":148.89416846652267,"iv":0.41978099352051834,"gamma":0.046110583153347734,"theta":-0.23305032397408207,"vega":0.08077408207343412,"rho":-0.016325208370732158,"breakevenPct":1.8313122946094993},{"delta":0.6,"premium":5.1279220779220775,"strike":150.16233766233765,"iv":0.4467532467532468,"gamma":0.04222597402597403,"theta":-0.24120649350649354,"vega":0.07859870129870129,"rho":-0.01790425854010335,"breakevenPct":1.6382396850352088},{"delta":0.65,"premium":5.586287242169595,"strike":151.11726508785333,"iv":0.42177234530175706,"gamma":0.04237876241405653,"theta":-0.21477410236822003,"vega":0.07447341482047365,"rho":-0.019397042613432485,"breakevenPct":1.3014731463657288},{"delta":0.7,"premium":6.044652406417112,"strike":152.07219251336898,"iv":0.39679144385026743,"gamma":0.04253155080213904,"theta":-0.18834171122994656,"vega":0.070348128342246,"rho":-0.020889826686761613,"breakevenPct":0.9647066076962495},{"delta":0.75,"premium":6.477128263337117,"strike":152.89160045402951,"iv":0.3682286038592509,"gamma":0.04087695800227015,"theta":-0.15764052213393873,"vega":0.06344052213393872,"rho":-0.02236935917148943,"breakevenPct":0.7022908167565901},{"delta":0.8,"premium":6.888592508513054,"strike":153.6010215664018,"iv":0.3367586833144154,"gamma":0.03775550510783201,"theta":-0.12347480136208851,"vega":0.05427480136208854,"rho":-0.023838136743729216,"breakevenPct":0.5002176616556261},{"delta":0.85,"premium":7.30005675368899,"strike":154.3104426787741,"iv":0.30528876276958,"gamma":0.03463405221339387,"theta":-0.08930908059023836,"vega":0.04510908059023837,"rho":-0.025306914315969004,"breakevenPct":0.2981445065546625},{"delta":0.9,"premium":9.08308236814192,"strike":156.37278646961977,"iv":0.3077405127256724,"gamma":0.030679460260954833,"theta":-0.060862863571097346,"vega":0.03579449934664239,"rho":-0.02703232722173514,"breakevenPct":0.10871203697668765}]},"raw":{"call":[{"delta":0.1,"premium":0.42150993803428977,"strike":160.08725154914276,"iv":0.44981829316886757,"gamma":0.019213902839707562,"theta":-0.1174431234243206,"vega":0.035630381890906004,"rho":0.002648926924672265,"breakevenPct":8.85639978784474},{"delta":0.15,"premium":2.45,"strike":196.89155809025658,"iv":1.7606970970135685,"gamma":0.0067670567131537995,"theta":-0.5944271161716922,"vega":0.047213697145018226,"rho":0.003706107876121442,"breakevenPct":35.19264706019435},{"delta":0.2,"premium":0.8413978494623657,"strike":154.46236559139786,"iv":0.37695268817204297,"gamma":0.036150537634408605,"theta":-0.1556225806451613,"vega":0.056717204301075276,"rho":0.005286498176776315,"breakevenPct":5.326390939884862},{"delta":0.25,"premium":1.0952807646356035,"strike":152.96893667861409,"iv":0.3679323775388291,"gamma":0.0421242532855436,"theta":-0.17318530465949822,"vega":0.06454277180406214,"rho":0.0066218535014475905,"breakevenPct":4.485735804170718},{"delta":0.3,"premium":1.6728376777251186,"strike":151.99200236966826,"iv":0.4083204383886256,"gamma":0.04184609004739336,"theta":-0.2110899289099526,"vega":0.0697228672985782,"rho":0.007917587285825327,"breakevenPct":4.214879652352245},{"delta":0.35,"premium":2.398548578199052,"strike":151.25148104265404,"iv":0.47132399289099525,"gamma":0.03870627962085308,"theta":-0.25830556872037913,"vega":0.07369206161137441,"rho":0.009195185263129927,"breakevenPct":4.204835280334417},{"delta":0.4,"premium":3.1242594786729865,"strike":150.5109597156398,"iv":0.534327547393365,"gamma":0.03556646919431279,"theta":-0.3055212085308057,"vega":0.07766125592417061,"rho":0.01047278324043453,"breakevenPct":4.194790908316588},{"delta":0.45,"premium":3.595306513409962,"strike":149.40613026819923,"iv":0.5434743295019157,"gamma":0.035775478927203064,"theta":-0.3202245210727969,"vega":0.08081570881226054,"rho":0.011789226279351089,"breakevenPct":3.7649622120103086},{"delta":0.5,"premium":4.325,"strike":148,"iv":0.5568,"gamma":0.0351,"theta":-0.3314,"vega":0.0815,"rho":0.01305851764117258,"breakevenPct":3.3062054933875893},{"delta":0.55,"premium":3.364671814671815,"strike":146.8088803088803,"iv":0.36559961389961393,"gamma":0.052979536679536685,"theta":-0.2191,"vega":0.08075598455598455,"rho":0.014592114914940415,"breakevenPct":1.8471021522903586},{"delta":0.6,"premium":3.913391304347826,"strike":145.8591304347826,"iv":0.36835304347826087,"gamma":0.051256347826086956,"theta":-0.21638121739130434,"vega":0.07879286956521739,"rho":0.015900998152184143,"breakevenPct":1.5751249502410603},{"delta":0.65,"premium":4.319230769230771,"strike":144.98076923076923,"iv":0.35251730769230777,"gamma":0.05144999999999999,"theta":-0.20015384615384618,"vega":0.07564807692307693,"rho":0.017229531029078607,"breakevenPct":1.2546625974906904},{"delta":0.7,"premium":6.509065155807364,"strike":142.90084985835693,"iv":0.46480934844192623,"gamma":0.03731501416430596,"theta":-0.2449093484419263,"vega":0.07091161473087819,"rho":0.018262289738463545,"breakevenPct":1.3292065202877739},{"delta":0.75,"premium":7.998510638297869,"strike":141.13617021276596,"iv":0.501511489361702,"gamma":0.031162553191489382,"theta":-0.2431408510638297,"vega":0.06491106382978723,"rho":0.019403807581126295,"breakevenPct":1.1425438121830092},{"delta":0.8,"premium":10.320652173913045,"strike":138.57246376811594,"iv":0.564976811594203,"gamma":0.024230434782608692,"theta":-0.24192173913043474,"vega":0.05709057971014492,"rho":0.02038561038036244,"breakevenPct":0.9787154574628665},{"delta":0.85,"premium":13.32185792349727,"strike":135.2622950819672,"iv":0.6290087431693989,"gamma":0.01826174863387978,"theta":-0.22434426229508195,"vega":0.04749781420765027,"rho":0.021233572243615325,"breakevenPct":0.7691780301556375},{"delta":0.9,"premium":15.955487804878047,"strike":132.23170731707316,"iv":0.6386817073170731,"gamma":0.01348048780487805,"theta":-0.17537439024390244,"vega":0.03577317073170732,"rho":0.022145356493901005,"breakevenPct":0.49996278192690674}],"put":[{"delta":0.1,"premium":1.3496433453752836,"strike":119.35247810380065,"iv":1.2970949839842092,"gamma":0.006749497770296009,"theta":-0.3319258119175687,"vega":0.03564271399874238,"rho":-0.0030758806907075077,"breakevenPct":19.970949638233044},{"delta":0.15,"premium":2.45,"strike":122.8409092153982,"iv":1.4186676787654418,"gamma":0.008095149045467476,"theta":-0.4819479145135971,"vega":0.04735148585541195,"rho":-0.004688244138064334,"breakevenPct":18.351367097051067},{"delta":0.2,"premium":2.45,"strike":132.54097135071868,"iv":1.0101223993560062,"gamma":0.013654531624552923,"theta":-0.41064807258783537,"vega":0.05685443136379247,"rho":-0.006106919208499828,"breakevenPct":11.77282377028233},{"delta":0.25,"premium":2.4622340425531917,"strike":138.12765957446808,"iv":0.7667425531914893,"gamma":0.020319148936170213,"theta":-0.3509489361702128,"vega":0.06485744680851063,"rho":-0.007490035587537972,"breakevenPct":7.9922512499729335},{"delta":0.3,"premium":2.2307692307692304,"strike":142.18589743589743,"iv":0.550651923076923,"gamma":0.03091602564102564,"theta":-0.2741102564102564,"vega":0.07097628205128205,"rho":-0.008884130437660889,"breakevenPct":5.082992061628887},{"delta":0.35,"premium":2.7842178770949713,"strike":143.68715083798884,"iv":0.5536463687150838,"gamma":0.0327122905027933,"theta":-0.2930754189944134,"vega":0.07556145251396647,"rho":-0.010398917890231027,"breakevenPct":4.440194668773239},{"delta":0.4,"premium":2.883582089552239,"strike":145.46268656716418,"iv":0.47401194029850746,"gamma":0.03988955223880597,"theta":-0.26020597014925373,"vega":0.07871044776119403,"rho":-0.011845202243662336,"breakevenPct":3.303421853094647},{"delta":0.45,"premium":2.9691011235955056,"strike":146.69662921348313,"iv":0.4163033707865168,"gamma":0.04723820224719101,"theta":-0.23253707865168535,"vega":0.08076629213483147,"rho":-0.013290541481792855,"breakevenPct":2.52456555450142},{"delta":0.5,"premium":3.522071129707112,"strike":147.82008368200837,"iv":0.41542552301255226,"gamma":0.04706359832635983,"theta":-0.23325606694560666,"vega":0.08134602510460251,"rho":-0.014801822683391306,"breakevenPct":2.1376652748041645},{"delta":0.55,"premium":4.144438444924407,"strike":148.89416846652267,"iv":0.41978099352051834,"gamma":0.046110583153347734,"theta":-0.23305032397408207,"vega":0.08077408207343412,"rho":-0.016325208370732158,"breakevenPct":1.8313122946094993},{"delta":0.6,"premium":5.1279220779220775,"strike":150.16233766233765,"iv":0.4467532467532468,"gamma":0.04222597402597403,"theta":-0.24120649350649354,"vega":0.07859870129870129,"rho":-0.01790425854010335,"breakevenPct":1.6382396850352088},{"delta":0.65,"premium":5.586287242169595,"strike":151.11726508785333,"iv":0.42177234530175706,"gamma":0.04237876241405653,"theta":-0.21477410236822003,"vega":0.07447341482047365,"rho":-0.019397042613432485,"breakevenPct":1.3014731463657288},{"delta":0.7,"premium":6.044652406417112,"strike":152.07219251336898,"iv":0.39679144385026743,"gamma":0.04253155080213904,"theta":-0.18834171122994656,"vega":0.070348128342246,"rho":-0.020889826686761613,"breakevenPct":0.9647066076962495},{"delta":0.75,"premium":6.477128263337117,"strike":152.89160045402951,"iv":0.3682286038592509,"gamma":0.04087695800227015,"theta":-0.15764052213393873,"vega":0.06344052213393872,"rho":-0.02236935917148943,"breakevenPct":0.7022908167565901},{"delta":0.8,"premium":6.888592508513054,"strike":153.6010215664018,"iv":0.3367586833144154,"gamma":0.03775550510783201,"theta":-0.12347480136208851,"vega":0.05427480136208854,"rho":-0.023838136743729216,"breakevenPct":0.5002176616556261},{"delta":0.85,"premium":7.30005675368899,"strike":154.3104426787741,"iv":0.30528876276958,"gamma":0.03463405221339387,"theta":-0.08930908059023836,"vega":0.04510908059023837,"rho":-0.025306914315969004,"breakevenPct":0.2981445065546625},{"delta":0.9,"premium":9.08308236814192,"strike":156.37278646961977,"iv":0.3077405127256724,"gamma":0.030679460260954833,"theta":-0.060862863571097346,"vega":0.03579449934664239,"rho":-0.02703232722173514,"breakevenPct":0.10871203697668765}]}},"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"}}