{"symbol":"DUOL","url":"https://intraalpha.com/companies/DUOL","capturedAt":"2026-10-16T01:01:02.738Z","state":"ready","quote":{"symbol":"DUOL","last_price":148.93,"prev_close":139.73,"regular_close":148.93,"change":9.2,"change_pct":6.5841,"regular_change":9.2,"regular_change_pct":6.5841,"extended_change":0,"extended_change_pct":0,"bid":148,"ask":148.9,"bid_size":200,"ask_size":100,"volume":1363975,"vwap":146.183225,"open":138.85,"high":150.23,"low":138.2525,"close":148.93,"trade_count":26840,"last_trade_at":"2026-10-15T20:23:15.359916154Z","last_quote_at":"2026-10-15T23:56:04.178671366Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:01.602467665-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"DUOL","fetched_at":"2026-10-16T01:01:02.405331+00:00","name":"Duolingo Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Duolingo Inc (DUOL) is a leading player in the edtech sector, renowned for its innovative language-learning platform that has successfully engaged over 500 million users globally through a unique freemium model augmented by gamification. Established in 2011, Duolingo utilizes advanced AI-driven personalized learning to enhance user experience and retention across more than 30 languages. The company's unwavering mission to provide accessible education aligns with the rapid expansion of the digital learning market, offering substantial growth potential for institutional investors seeking to tap into the future of educational technology.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6537445000,"ebitda":179031000,"pe_ratio":16.63,"peg_ratio":null,"book_value":30.17,"dividend_per_share":null,"dividend_yield":null,"eps":8.4,"revenue_ttm":1145002000,"gross_profit_ttm":832616000,"profit_margin":0.359,"operating_margin_ttm":0.117,"return_on_assets_ttm":0.0564,"return_on_equity_ttm":0.344,"quarterly_earnings_growth":-0.275,"quarterly_revenue_growth":0.183,"analyst_target_price":135.12,"analyst_number":2,"beta":1.05,"fifty_two_week_high":334.29,"fifty_two_week_low":87.89,"fifty_day_ma":144.38,"two_hundred_day_ma":126.13,"shares_outstanding":40387000,"forward_pe":18.98,"price_to_sales":5.71,"price_to_book":4.845,"ev_to_revenue":4.893,"ev_to_ebitda":32.4},"optionObservedAt":"2026-10-15T19:55:36.844Z","bars":[{"c":151.48,"h":151.48,"l":151.48,"n":9,"o":151.48,"t":"2026-10-09T11:00:00Z","v":328,"vw":151.48},{"c":151.25,"h":151.25,"l":151.25,"n":46,"o":151.25,"t":"2026-10-09T13:25:00Z","v":1050,"vw":151.25},{"c":150.775,"h":151,"l":150.61,"n":247,"o":150.61,"t":"2026-10-09T13:30:00Z","v":18465,"vw":150.706842},{"c":150.7554,"h":150.7554,"l":149.8,"n":179,"o":150.13,"t":"2026-10-09T13:35:00Z","v":6429,"vw":150.254222},{"c":150.74,"h":150.87,"l":149.81,"n":150,"o":150.09,"t":"2026-10-09T13:40:00Z","v":7494,"vw":150.323947},{"c":150.79,"h":152.46,"l":150.33,"n":351,"o":150.94,"t":"2026-10-09T13:45:00Z","v":16963,"vw":151.859926},{"c":150.3389,"h":150.835,"l":150.3389,"n":232,"o":150.62,"t":"2026-10-09T13:50:00Z","v":7710,"vw":150.65125},{"c":150.5,"h":151,"l":150.33,"n":101,"o":150.74,"t":"2026-10-09T13:55:00Z","v":4703,"vw":150.811958},{"c":150.29,"h":150.66,"l":150,"n":202,"o":150.5,"t":"2026-10-09T14:00:00Z","v":4962,"vw":150.223407},{"c":150.77,"h":150.875,"l":150.335,"n":129,"o":150.335,"t":"2026-10-09T14:05:00Z","v":2494,"vw":150.613477},{"c":149.89,"h":150.51,"l":149.695,"n":157,"o":150.51,"t":"2026-10-09T14:10:00Z","v":3393,"vw":150.021925},{"c":150.34,"h":150.34,"l":150.02,"n":79,"o":150.02,"t":"2026-10-09T14:15:00Z","v":2346,"vw":150.289497},{"c":150.175,"h":150.48,"l":149.88,"n":92,"o":149.88,"t":"2026-10-09T14:20:00Z","v":2985,"vw":150.296743},{"c":150.025,"h":150.025,"l":150.025,"n":26,"o":150.025,"t":"2026-10-09T14:25:00Z","v":615,"vw":150.025},{"c":149.88,"h":150.04,"l":149.88,"n":62,"o":150.04,"t":"2026-10-09T14:30:00Z","v":861,"vw":149.96},{"c":150.282,"h":150.282,"l":149.92,"n":97,"o":149.925,"t":"2026-10-09T14:35:00Z","v":2214,"vw":150.118652},{"c":149.79,"h":150.36,"l":149.79,"n":60,"o":150.36,"t":"2026-10-09T14:40:00Z","v":1229,"vw":150.100811},{"c":150.02,"h":150.07,"l":149.85,"n":230,"o":149.85,"t":"2026-10-09T14:45:00Z","v":8860,"vw":149.918914},{"c":149.82,"h":150.27,"l":149.82,"n":181,"o":150.01,"t":"2026-10-09T14:50:00Z","v":3969,"vw":150.074282},{"c":149.655,"h":149.76,"l":149.51,"n":127,"o":149.76,"t":"2026-10-09T14:55:00Z","v":2536,"vw":149.611204},{"c":149.215,"h":149.75,"l":149.215,"n":185,"o":149.695,"t":"2026-10-09T15:00:00Z","v":4405,"vw":149.369092},{"c":149.18,"h":149.45,"l":149.18,"n":133,"o":149.45,"t":"2026-10-09T15:05:00Z","v":2257,"vw":149.323333},{"c":149.02,"h":149.13,"l":148.6089,"n":363,"o":149.125,"t":"2026-10-09T15:10:00Z","v":12691,"vw":148.950056},{"c":148.8,"h":149.06,"l":148.8,"n":116,"o":148.87,"t":"2026-10-09T15:15:00Z","v":1746,"vw":148.97875},{"c":148.97,"h":149.19,"l":148.8,"n":215,"o":148.85,"t":"2026-10-09T15:20:00Z","v":3966,"vw":148.961004},{"c":149.055,"h":149.115,"l":148.95,"n":170,"o":149.07,"t":"2026-10-09T15:25:00Z","v":2732,"vw":149.046786},{"c":148.7,"h":149.25,"l":148.7,"n":276,"o":149.055,"t":"2026-10-09T15:30:00Z","v":9145,"vw":148.917793},{"c":149.12,"h":149.12,"l":148.5448,"n":207,"o":148.7,"t":"2026-10-09T15:35:00Z","v":5753,"vw":148.803187},{"c":149.16,"h":149.17,"l":148.905,"n":180,"o":148.96,"t":"2026-10-09T15:40:00Z","v":3344,"vw":149.024905},{"c":148.52,"h":149.13,"l":148.52,"n":263,"o":149.07,"t":"2026-10-09T15:45:00Z","v":13440,"vw":148.925341},{"c":149.11,"h":149.46,"l":148.69,"n":115,"o":148.715,"t":"2026-10-09T15:50:00Z","v":2652,"vw":148.987353},{"c":149.325,"h":149.54,"l":149.19,"n":191,"o":149.29,"t":"2026-10-09T15:55:00Z","v":10138,"vw":149.307045},{"c":149.98,"h":149.98,"l":149.12,"n":212,"o":149.12,"t":"2026-10-09T16:00:00Z","v":6686,"vw":149.503829},{"c":149.595,"h":150.35,"l":149.59,"n":242,"o":149.71,"t":"2026-10-09T16:05:00Z","v":7783,"vw":149.869853},{"c":149.96,"h":149.96,"l":149.67,"n":137,"o":149.74,"t":"2026-10-09T16:10:00Z","v":2901,"vw":149.824581},{"c":149.335,"h":149.8825,"l":149.335,"n":160,"o":149.75,"t":"2026-10-09T16:15:00Z","v":4012,"vw":149.553375},{"c":149.545,"h":149.7,"l":149.22,"n":132,"o":149.3,"t":"2026-10-09T16:20:00Z","v":3764,"vw":149.449798},{"c":149.95,"h":150.1,"l":149.81,"n":139,"o":149.81,"t":"2026-10-09T16:25:00Z","v":2092,"vw":149.9},{"c":150.16,"h":150.16,"l":149.89,"n":141,"o":149.96,"t":"2026-10-09T16:30:00Z","v":2638,"vw":149.989167},{"c":150.44,"h":150.5,"l":149.985,"n":176,"o":149.985,"t":"2026-10-09T16:35:00Z","v":3917,"vw":150.24875},{"c":150.25,"h":150.5,"l":149.87,"n":138,"o":150.265,"t":"2026-10-09T16:40:00Z","v":3080,"vw":150.044521},{"c":150.41,"h":150.41,"l":150.06,"n":87,"o":150.28,"t":"2026-10-09T16:45:00Z","v":2312,"vw":150.233203},{"c":150.66,"h":150.66,"l":150.335,"n":156,"o":150.5,"t":"2026-10-09T16:50:00Z","v":3740,"vw":150.459161},{"c":150.28,"h":150.45,"l":150.17,"n":156,"o":150.45,"t":"2026-10-09T16:55:00Z","v":3506,"vw":150.314706},{"c":150.185,"h":150.475,"l":150.185,"n":121,"o":150.24,"t":"2026-10-09T17:00:00Z","v":2442,"vw":150.323242},{"c":150.39,"h":150.39,"l":150.125,"n":54,"o":150.125,"t":"2026-10-09T17:05:00Z","v":851,"vw":150.301667},{"c":150.58,"h":150.77,"l":149.85,"n":259,"o":150.095,"t":"2026-10-09T17:10:00Z","v":8814,"vw":150.350985},{"c":151.065,"h":151.065,"l":150.765,"n":133,"o":150.8,"t":"2026-10-09T17:15:00Z","v":4818,"vw":150.871286},{"c":151.04,"h":151.22,"l":151.04,"n":44,"o":151.22,"t":"2026-10-09T17:20:00Z","v":851,"vw":151.13},{"c":150.88,"h":151.035,"l":150.875,"n":129,"o":151.03,"t":"2026-10-09T17:25:00Z","v":2474,"vw":150.981667},{"c":150.9,"h":151.065,"l":150.88,"n":170,"o":151.065,"t":"2026-10-09T17:30:00Z","v":3626,"vw":151.013864},{"c":150.98,"h":151.05,"l":150.98,"n":89,"o":151.045,"t":"2026-10-09T17:35:00Z","v":1739,"vw":151.0275},{"c":150.85,"h":151,"l":150.635,"n":116,"o":150.95,"t":"2026-10-09T17:40:00Z","v":3798,"vw":150.830226},{"c":150.985,"h":151.09,"l":150.86,"n":73,"o":150.94,"t":"2026-10-09T17:45:00Z","v":3119,"vw":150.986898},{"c":150.985,"h":150.985,"l":150.985,"n":17,"o":150.985,"t":"2026-10-09T17:50:00Z","v":262,"vw":150.985},{"c":150.585,"h":151.28,"l":150.5,"n":149,"o":151,"t":"2026-10-09T17:55:00Z","v":3807,"vw":150.876477},{"c":151.21,"h":151.21,"l":150.6,"n":102,"o":150.69,"t":"2026-10-09T18:00:00Z","v":3418,"vw":150.791918},{"c":150.575,"h":150.9,"l":150.5,"n":152,"o":150.52,"t":"2026-10-09T18:05:00Z","v":6141,"vw":150.572761},{"c":150.605,"h":150.6325,"l":150.51,"n":120,"o":150.575,"t":"2026-10-09T18:10:00Z","v":3860,"vw":150.5975},{"c":150.615,"h":150.615,"l":150.59,"n":157,"o":150.605,"t":"2026-10-09T18:15:00Z","v":3467,"vw":150.607046},{"c":150.8,"h":150.97,"l":150.56,"n":176,"o":150.605,"t":"2026-10-09T18:20:00Z","v":6342,"vw":150.712048},{"c":150.605,"h":151.01,"l":150.605,"n":197,"o":150.825,"t":"2026-10-09T18:25:00Z","v":5297,"vw":150.820862},{"c":150.17,"h":150.575,"l":150.17,"n":191,"o":150.49,"t":"2026-10-09T18:30:00Z","v":6085,"vw":150.363303},{"c":150.3675,"h":150.48,"l":150.09,"n":127,"o":150.21,"t":"2026-10-09T18:35:00Z","v":4631,"vw":150.34875},{"c":149.875,"h":150.335,"l":149.875,"n":110,"o":150.2,"t":"2026-10-09T18:40:00Z","v":3740,"vw":149.992269},{"c":149.9,"h":149.98,"l":149.74,"n":176,"o":149.75,"t":"2026-10-09T18:45:00Z","v":3031,"vw":149.832371},{"c":149.865,"h":150.01,"l":149.71,"n":211,"o":149.98,"t":"2026-10-09T18:50:00Z","v":4242,"vw":149.929661},{"c":149.945,"h":150.085,"l":149.865,"n":198,"o":149.865,"t":"2026-10-09T18:55:00Z","v":3577,"vw":149.984643},{"c":149.855,"h":149.969,"l":149.8,"n":143,"o":149.91,"t":"2026-10-09T19:00:00Z","v":4082,"vw":149.880455},{"c":149.79,"h":149.855,"l":149.73,"n":198,"o":149.855,"t":"2026-10-09T19:05:00Z","v":4032,"vw":149.822505},{"c":149.8,"h":149.87,"l":149.74,"n":127,"o":149.87,"t":"2026-10-09T19:10:00Z","v":2513,"vw":149.776465},{"c":149.6,"h":149.72,"l":149.6,"n":159,"o":149.71,"t":"2026-10-09T19:15:00Z","v":3110,"vw":149.68},{"c":149.79,"h":149.79,"l":149.575,"n":141,"o":149.59,"t":"2026-10-09T19:20:00Z","v":4327,"vw":149.6767},{"c":149.73,"h":149.835,"l":149.66,"n":174,"o":149.79,"t":"2026-10-09T19:25:00Z","v":3958,"vw":149.77875},{"c":149.895,"h":149.97,"l":149.705,"n":381,"o":149.705,"t":"2026-10-09T19:30:00Z","v":10403,"vw":149.826511},{"c":149.59,"h":149.895,"l":149.59,"n":318,"o":149.75,"t":"2026-10-09T19:35:00Z","v":9133,"vw":149.774082},{"c":149.88,"h":149.88,"l":149.43,"n":418,"o":149.56,"t":"2026-10-09T19:40:00Z","v":12151,"vw":149.612189},{"c":149.65,"h":149.97,"l":149.43,"n":374,"o":149.93,"t":"2026-10-09T19:45:00Z","v":10060,"vw":149.67456},{"c":150.025,"h":150.21,"l":149.65,"n":578,"o":149.65,"t":"2026-10-09T19:50:00Z","v":17882,"vw":149.981705},{"c":149.9,"h":150.21,"l":149.7,"n":1800,"o":150.15,"t":"2026-10-09T19:55:00Z","v":69271,"vw":149.902482},{"c":149.5,"h":149.92,"l":149.5,"n":37,"o":149.92,"t":"2026-10-09T20:00:00Z","v":125783,"vw":149.918533},{"c":149.92,"h":149.92,"l":149.92,"n":1,"o":149.92,"t":"2026-10-09T20:25:00Z","v":18324,"vw":149.92},{"c":149.22,"h":149.22,"l":149.22,"n":8,"o":149.22,"t":"2026-10-09T21:10:00Z","v":122,"vw":149.22},{"c":149.84,"h":149.84,"l":149.84,"n":5,"o":149.84,"t":"2026-10-12T08:00:00Z","v":864,"vw":149.84},{"c":148.57,"h":148.57,"l":148.57,"n":33,"o":148.57,"t":"2026-10-12T08:05:00Z","v":358,"vw":148.57},{"c":148.51,"h":149.22,"l":148.51,"n":7,"o":149.22,"t":"2026-10-12T09:25:00Z","v":600,"vw":148.652},{"c":150.5,"h":150.5,"l":150.5,"n":10,"o":150.5,"t":"2026-10-12T10:10:00Z","v":613,"vw":150.5},{"c":150.23,"h":150.23,"l":150.23,"n":1,"o":150.23,"t":"2026-10-12T10:35:00Z","v":100,"vw":150.23},{"c":150.2,"h":150.2,"l":150.2,"n":4,"o":150.2,"t":"2026-10-12T11:35:00Z","v":155,"vw":150.2},{"c":150.3,"h":150.3,"l":150.3,"n":10,"o":150.3,"t":"2026-10-12T11:40:00Z","v":304,"vw":150.3},{"c":148.65,"h":148.65,"l":148.65,"n":3,"o":148.65,"t":"2026-10-12T12:45:00Z","v":555,"vw":148.65},{"c":150.51,"h":150.51,"l":148.65,"n":8,"o":148.65,"t":"2026-10-12T12:55:00Z","v":1720,"vw":148.868824},{"c":150,"h":150,"l":148.65,"n":5,"o":148.65,"t":"2026-10-12T13:15:00Z","v":671,"vw":148.961538},{"c":148.65,"h":150.1,"l":148.65,"n":8,"o":148.65,"t":"2026-10-12T13:20:00Z","v":877,"vw":149.139735},{"c":150.8551,"h":150.8551,"l":150.8551,"n":4,"o":150.8551,"t":"2026-10-12T13:25:00Z","v":203,"vw":150.8551},{"c":150.035,"h":150.035,"l":148.65,"n":333,"o":149.85,"t":"2026-10-12T13:30:00Z","v":23805,"vw":149.837376},{"c":149.9625,"h":150.495,"l":149.5,"n":224,"o":149.85,"t":"2026-10-12T13:35:00Z","v":7144,"vw":150.201178},{"c":150.12,"h":150.35,"l":149.68,"n":210,"o":149.68,"t":"2026-10-12T13:40:00Z","v":4527,"vw":150.100802},{"c":150.1625,"h":150.29,"l":149.77,"n":206,"o":150.29,"t":"2026-10-12T13:45:00Z","v":4176,"vw":150.014267},{"c":149.89,"h":150.155,"l":149.475,"n":286,"o":150.1,"t":"2026-10-12T13:50:00Z","v":23488,"vw":149.96738},{"c":149.7825,"h":149.95,"l":149.7825,"n":114,"o":149.89,"t":"2026-10-12T13:55:00Z","v":3678,"vw":149.880364},{"c":149.1787,"h":149.625,"l":149.1154,"n":178,"o":149.625,"t":"2026-10-12T14:00:00Z","v":4179,"vw":149.166821},{"c":148.895,"h":148.94,"l":148.6549,"n":94,"o":148.9,"t":"2026-10-12T14:05:00Z","v":1647,"vw":148.862224},{"c":148.62,"h":148.89,"l":148.34,"n":134,"o":148.89,"t":"2026-10-12T14:10:00Z","v":2981,"vw":148.589503},{"c":149.0275,"h":149.05,"l":148.5,"n":128,"o":148.505,"t":"2026-10-12T14:15:00Z","v":3206,"vw":148.697225},{"c":148.885,"h":149.215,"l":148.81,"n":186,"o":149.06,"t":"2026-10-12T14:20:00Z","v":4481,"vw":149.017669},{"c":148.71,"h":148.795,"l":148.71,"n":47,"o":148.795,"t":"2026-10-12T14:25:00Z","v":685,"vw":148.7525},{"c":148.73,"h":148.88,"l":148.455,"n":165,"o":148.88,"t":"2026-10-12T14:30:00Z","v":3040,"vw":148.689725},{"c":148.89,"h":149.02,"l":148.89,"n":65,"o":148.96,"t":"2026-10-12T14:35:00Z","v":1508,"vw":148.979807},{"c":148.505,"h":148.94,"l":148.505,"n":131,"o":148.81,"t":"2026-10-12T14:40:00Z","v":3716,"vw":148.718083},{"c":148.875,"h":148.89,"l":148.7834,"n":41,"o":148.89,"t":"2026-10-12T14:45:00Z","v":877,"vw":148.84268},{"c":148.44,"h":149.002,"l":148.41,"n":142,"o":149.002,"t":"2026-10-12T14:50:00Z","v":4508,"vw":148.6434},{"c":147.98,"h":148.37,"l":147.68,"n":270,"o":148.37,"t":"2026-10-12T14:55:00Z","v":6371,"vw":148.071492},{"c":148.075,"h":148.51,"l":147.7,"n":298,"o":147.955,"t":"2026-10-12T15:00:00Z","v":11015,"vw":148.16375},{"c":147.99,"h":148.115,"l":147.92,"n":86,"o":147.92,"t":"2026-10-12T15:05:00Z","v":2593,"vw":148.031946},{"c":148.455,"h":148.85,"l":148.21,"n":190,"o":148.21,"t":"2026-10-12T15:10:00Z","v":6092,"vw":148.419817},{"c":149.065,"h":149.065,"l":148.33,"n":115,"o":148.49,"t":"2026-10-12T15:15:00Z","v":2664,"vw":148.660969},{"c":148.9,"h":149.065,"l":148.85,"n":119,"o":149.06,"t":"2026-10-12T15:20:00Z","v":3898,"vw":149.015405},{"c":149.59,"h":149.6,"l":149.04,"n":223,"o":149.04,"t":"2026-10-12T15:25:00Z","v":6907,"vw":149.412068},{"c":149.48,"h":149.66,"l":149.275,"n":132,"o":149.53,"t":"2026-10-12T15:30:00Z","v":3351,"vw":149.43757},{"c":149.535,"h":149.71,"l":149.1001,"n":96,"o":149.4,"t":"2026-10-12T15:35:00Z","v":3368,"vw":149.417508},{"c":149.055,"h":149.75,"l":149.055,"n":123,"o":149.75,"t":"2026-10-12T15:40:00Z","v":2978,"vw":149.205319},{"c":149.31,"h":149.325,"l":149.125,"n":68,"o":149.14,"t":"2026-10-12T15:45:00Z","v":1702,"vw":149.2025},{"c":149.04,"h":149.365,"l":148.97,"n":117,"o":149.365,"t":"2026-10-12T15:50:00Z","v":2917,"vw":149.113998},{"c":149.09,"h":149.13,"l":149,"n":95,"o":149.03,"t":"2026-10-12T15:55:00Z","v":1403,"vw":149.074},{"c":149.02,"h":149.39,"l":148.97,"n":165,"o":149.39,"t":"2026-10-12T16:00:00Z","v":3984,"vw":149.138641},{"c":148.81,"h":149.13,"l":148.81,"n":88,"o":149.01,"t":"2026-10-12T16:05:00Z","v":2481,"vw":148.979904},{"c":148.665,"h":148.67,"l":148.65,"n":47,"o":148.67,"t":"2026-10-12T16:10:00Z","v":854,"vw":148.661667},{"c":148.7,"h":148.76,"l":148.5301,"n":52,"o":148.76,"t":"2026-10-12T16:15:00Z","v":994,"vw":148.63209},{"c":148.54,"h":148.92,"l":148.43,"n":163,"o":148.92,"t":"2026-10-12T16:20:00Z","v":3912,"vw":148.526594},{"c":148.6,"h":148.6,"l":148.41,"n":51,"o":148.41,"t":"2026-10-12T16:25:00Z","v":703,"vw":148.505},{"c":148.75,"h":148.75,"l":148.42,"n":104,"o":148.42,"t":"2026-10-12T16:30:00Z","v":1308,"vw":148.609224},{"c":148.74,"h":148.81,"l":148.62,"n":165,"o":148.81,"t":"2026-10-12T16:35:00Z","v":2627,"vw":148.690801},{"c":149.18,"h":149.19,"l":148.83,"n":122,"o":148.83,"t":"2026-10-12T16:40:00Z","v":3272,"vw":149.020919},{"c":149.33,"h":149.33,"l":149.13,"n":200,"o":149.22,"t":"2026-10-12T16:45:00Z","v":3207,"vw":149.230319},{"c":149.12,"h":149.42,"l":149.12,"n":86,"o":149.42,"t":"2026-10-12T16:50:00Z","v":1519,"vw":149.253745},{"c":149.24,"h":149.285,"l":149.11,"n":115,"o":149.11,"t":"2026-10-12T16:55:00Z","v":1812,"vw":149.232959},{"c":148.6126,"h":149.11,"l":148.6126,"n":137,"o":149.11,"t":"2026-10-12T17:00:00Z","v":4648,"vw":148.949205},{"c":149.34,"h":149.34,"l":148.795,"n":49,"o":148.795,"t":"2026-10-12T17:05:00Z","v":1758,"vw":148.942924},{"c":148.9,"h":148.93,"l":148.9,"n":86,"o":148.93,"t":"2026-10-12T17:10:00Z","v":1450,"vw":148.919375},{"c":148.94,"h":149.01,"l":148.94,"n":61,"o":149.01,"t":"2026-10-12T17:20:00Z","v":1251,"vw":148.98914},{"c":148.94,"h":148.94,"l":148.94,"n":40,"o":148.94,"t":"2026-10-12T17:25:00Z","v":466,"vw":148.94},{"c":148.99,"h":148.99,"l":148.82,"n":144,"o":148.94,"t":"2026-10-12T17:30:00Z","v":3373,"vw":148.925405},{"c":149,"h":149.07,"l":148.935,"n":70,"o":148.935,"t":"2026-10-12T17:35:00Z","v":1323,"vw":148.990833},{"c":148.98,"h":149.06,"l":148.98,"n":52,"o":149.06,"t":"2026-10-12T17:40:00Z","v":898,"vw":149.02},{"c":148.97,"h":148.97,"l":148.97,"n":17,"o":148.97,"t":"2026-10-12T17:45:00Z","v":367,"vw":148.97},{"c":148.95,"h":149.06,"l":148.95,"n":146,"o":149.06,"t":"2026-10-12T17:50:00Z","v":2325,"vw":149.013889},{"c":148.95,"h":148.99,"l":148.92,"n":75,"o":148.92,"t":"2026-10-12T17:55:00Z","v":1339,"vw":148.939749},{"c":149.44,"h":149.44,"l":149,"n":225,"o":149.04,"t":"2026-10-12T18:00:00Z","v":4618,"vw":149.106899},{"c":149.4,"h":149.49,"l":149.32,"n":56,"o":149.32,"t":"2026-10-12T18:05:00Z","v":1283,"vw":149.396667},{"c":149.01,"h":149.23,"l":149.01,"n":127,"o":149.13,"t":"2026-10-12T18:10:00Z","v":82025,"vw":149.129948},{"c":149.61,"h":149.61,"l":149.08,"n":164,"o":149.08,"t":"2026-10-12T18:15:00Z","v":5343,"vw":149.438225},{"c":149.35,"h":149.81,"l":149.35,"n":140,"o":149.665,"t":"2026-10-12T18:20:00Z","v":3840,"vw":149.527353},{"c":149.35,"h":149.38,"l":149.35,"n":36,"o":149.35,"t":"2026-10-12T18:25:00Z","v":1302,"vw":149.357317},{"c":149.59,"h":149.63,"l":149.36,"n":114,"o":149.505,"t":"2026-10-12T18:30:00Z","v":2743,"vw":149.516789},{"c":149.49,"h":149.7,"l":149.49,"n":27,"o":149.7,"t":"2026-10-12T18:35:00Z","v":572,"vw":149.595},{"c":149.14,"h":149.715,"l":149.14,"n":272,"o":149.715,"t":"2026-10-12T18:40:00Z","v":5095,"vw":149.368188},{"c":149.25,"h":149.25,"l":149.07,"n":95,"o":149.08,"t":"2026-10-12T18:45:00Z","v":2452,"vw":149.13695},{"c":149.13,"h":149.2,"l":149.12,"n":117,"o":149.13,"t":"2026-10-12T18:50:00Z","v":1804,"vw":149.137333},{"c":148.91,"h":149.25,"l":148.91,"n":80,"o":149.25,"t":"2026-10-12T18:55:00Z","v":2137,"vw":149.052869},{"c":148.59,"h":149.065,"l":148.57,"n":249,"o":148.87,"t":"2026-10-12T19:00:00Z","v":6836,"vw":148.940792},{"c":148.615,"h":148.7368,"l":148.49,"n":184,"o":148.52,"t":"2026-10-12T19:05:00Z","v":10028,"vw":148.599131},{"c":148.63,"h":148.88,"l":148.63,"n":228,"o":148.76,"t":"2026-10-12T19:10:00Z","v":3829,"vw":148.780993},{"c":148.46,"h":148.625,"l":148.45,"n":137,"o":148.62,"t":"2026-10-12T19:15:00Z","v":2410,"vw":148.544706},{"c":148.26,"h":148.6994,"l":148.19,"n":217,"o":148.66,"t":"2026-10-12T19:20:00Z","v":4387,"vw":148.447683},{"c":148.49,"h":148.49,"l":148.01,"n":279,"o":148.11,"t":"2026-10-12T19:25:00Z","v":6771,"vw":148.202616},{"c":148.07,"h":148.335,"l":147.7,"n":410,"o":148.335,"t":"2026-10-12T19:30:00Z","v":12365,"vw":147.975529},{"c":147.93,"h":148.35,"l":147.7301,"n":524,"o":148.12,"t":"2026-10-12T19:35:00Z","v":21641,"vw":148.010693},{"c":147.81,"h":148.0325,"l":147.7,"n":459,"o":147.93,"t":"2026-10-12T19:40:00Z","v":12314,"vw":147.809964},{"c":147.89,"h":147.91,"l":147.5001,"n":567,"o":147.74,"t":"2026-10-12T19:45:00Z","v":22281,"vw":147.653051},{"c":147.65,"h":148.14,"l":147.6,"n":579,"o":147.89,"t":"2026-10-12T19:50:00Z","v":22109,"vw":147.940395},{"c":147.67,"h":147.9,"l":147.59,"n":1514,"o":147.83,"t":"2026-10-12T19:55:00Z","v":52034,"vw":147.732061},{"c":146.92,"h":147.74,"l":146.92,"n":48,"o":147.74,"t":"2026-10-12T20:00:00Z","v":190550,"vw":147.739544},{"c":147.5,"h":147.5,"l":147.5,"n":2,"o":147.5,"t":"2026-10-12T20:05:00Z","v":727,"vw":147.5},{"c":147.74,"h":147.74,"l":147.2246,"n":5,"o":147.2246,"t":"2026-10-12T20:25:00Z","v":24885,"vw":147.731943},{"c":147.3066,"h":147.3066,"l":147.3066,"n":1,"o":147.3066,"t":"2026-10-12T23:00:00Z","v":200,"vw":147.3066},{"c":147.3,"h":147.35,"l":147.3,"n":9,"o":147.35,"t":"2026-10-12T23:35:00Z","v":571,"vw":147.32},{"c":147.02,"h":147.02,"l":147.02,"n":1,"o":147.02,"t":"2026-10-12T23:50:00Z","v":100,"vw":147.02},{"c":146.92,"h":146.92,"l":146.92,"n":1,"o":146.92,"t":"2026-10-13T11:00:00Z","v":169,"vw":146.92},{"c":147.99,"h":147.99,"l":147.99,"n":1,"o":147.99,"t":"2026-10-13T11:30:00Z","v":100,"vw":147.99},{"c":146.56,"h":146.92,"l":146.56,"n":19,"o":146.92,"t":"2026-10-13T12:05:00Z","v":1467,"vw":146.592727},{"c":146.1322,"h":146.1322,"l":146.1322,"n":1,"o":146.1322,"t":"2026-10-13T12:15:00Z","v":100,"vw":146.1322},{"c":146.5,"h":146.89,"l":146.5,"n":6,"o":146.89,"t":"2026-10-13T12:25:00Z","v":437,"vw":146.604839},{"c":146,"h":146,"l":146,"n":1,"o":146,"t":"2026-10-13T12:50:00Z","v":100,"vw":146},{"c":149,"h":149,"l":146,"n":360,"o":146.1,"t":"2026-10-13T13:30:00Z","v":18557,"vw":146.744354},{"c":148.06,"h":149.01,"l":148.06,"n":115,"o":148.495,"t":"2026-10-13T13:35:00Z","v":2694,"vw":148.571752},{"c":148.865,"h":149.05,"l":148.13,"n":232,"o":148.13,"t":"2026-10-13T13:40:00Z","v":9336,"vw":148.630264},{"c":148.655,"h":149.06,"l":148.44,"n":143,"o":149.06,"t":"2026-10-13T13:45:00Z","v":3267,"vw":148.625091},{"c":147.316,"h":148.755,"l":147.3,"n":259,"o":148.655,"t":"2026-10-13T13:50:00Z","v":9034,"vw":147.973898},{"c":147.01,"h":147.57,"l":146.84,"n":197,"o":147.27,"t":"2026-10-13T13:55:00Z","v":5214,"vw":147.166492},{"c":147.49,"h":147.99,"l":146.7705,"n":383,"o":147.115,"t":"2026-10-13T14:00:00Z","v":14525,"vw":147.16503},{"c":147.88,"h":147.88,"l":147.62,"n":69,"o":147.625,"t":"2026-10-13T14:05:00Z","v":1169,"vw":147.678533},{"c":147.515,"h":147.9,"l":147.39,"n":206,"o":147.9,"t":"2026-10-13T14:10:00Z","v":3763,"vw":147.619974},{"c":147.595,"h":147.7,"l":147.24,"n":112,"o":147.24,"t":"2026-10-13T14:15:00Z","v":2848,"vw":147.554414},{"c":147.22,"h":147.59,"l":147.1,"n":175,"o":147.59,"t":"2026-10-13T14:20:00Z","v":3279,"vw":147.289366},{"c":146.885,"h":147.3049,"l":146.7401,"n":193,"o":147.3049,"t":"2026-10-13T14:30:00Z","v":3834,"vw":146.923012},{"c":147.13,"h":147.26,"l":146.81,"n":182,"o":146.885,"t":"2026-10-13T14:35:00Z","v":5323,"vw":146.894891},{"c":147.15,"h":147.15,"l":147.035,"n":32,"o":147.035,"t":"2026-10-13T14:40:00Z","v":690,"vw":147.0925},{"c":146.76,"h":146.92,"l":146.66,"n":202,"o":146.92,"t":"2026-10-13T14:45:00Z","v":5674,"vw":146.776358},{"c":146.775,"h":147.1595,"l":146.5,"n":209,"o":146.949,"t":"2026-10-13T14:50:00Z","v":4671,"vw":146.844974},{"c":146.805,"h":147.03,"l":146.805,"n":64,"o":147.03,"t":"2026-10-13T14:55:00Z","v":731,"vw":146.9175},{"c":146.93,"h":147.06,"l":146.79,"n":177,"o":147.05,"t":"2026-10-13T15:00:00Z","v":3791,"vw":146.963405},{"c":147.51,"h":147.51,"l":146.85,"n":303,"o":146.99,"t":"2026-10-13T15:05:00Z","v":6872,"vw":147.095165},{"c":147.28,"h":147.55,"l":147.27,"n":151,"o":147.37,"t":"2026-10-13T15:10:00Z","v":3679,"vw":147.32041},{"c":147.63,"h":147.63,"l":147.325,"n":142,"o":147.325,"t":"2026-10-13T15:15:00Z","v":1924,"vw":147.492544},{"c":148.0225,"h":148.0225,"l":147.64,"n":135,"o":147.64,"t":"2026-10-13T15:20:00Z","v":1884,"vw":147.835417},{"c":147.8551,"h":147.8551,"l":147.84,"n":78,"o":147.855,"t":"2026-10-13T15:25:00Z","v":1247,"vw":147.850868},{"c":147.805,"h":147.865,"l":147.71,"n":130,"o":147.83,"t":"2026-10-13T15:30:00Z","v":2733,"vw":147.809976},{"c":147.6475,"h":147.94,"l":147.53,"n":263,"o":147.86,"t":"2026-10-13T15:35:00Z","v":5484,"vw":147.731974},{"c":147.19,"h":147.615,"l":147.13,"n":118,"o":147.615,"t":"2026-10-13T15:40:00Z","v":1840,"vw":147.3775},{"c":147,"h":147.31,"l":147,"n":67,"o":147.31,"t":"2026-10-13T15:45:00Z","v":978,"vw":147.103333},{"c":147.13,"h":147.13,"l":147.02,"n":47,"o":147.02,"t":"2026-10-13T15:50:00Z","v":1465,"vw":147.094091},{"c":146.67,"h":146.92,"l":146.67,"n":118,"o":146.92,"t":"2026-10-13T15:55:00Z","v":1976,"vw":146.770228},{"c":146.4,"h":147.1001,"l":146.4,"n":247,"o":146.78,"t":"2026-10-13T16:00:00Z","v":8612,"vw":146.7171},{"c":146.62,"h":146.71,"l":146.485,"n":145,"o":146.71,"t":"2026-10-13T16:05:00Z","v":2133,"vw":146.582545},{"c":146.98,"h":147,"l":146.68,"n":213,"o":146.68,"t":"2026-10-13T16:10:00Z","v":4829,"vw":146.875104},{"c":146.79,"h":147.25,"l":146.79,"n":104,"o":147.25,"t":"2026-10-13T16:15:00Z","v":3593,"vw":147.018755},{"c":146.45,"h":147,"l":146.38,"n":298,"o":146.725,"t":"2026-10-13T16:20:00Z","v":8747,"vw":146.684407},{"c":146.21,"h":146.38,"l":146.02,"n":189,"o":146.38,"t":"2026-10-13T16:25:00Z","v":7281,"vw":146.127076},{"c":146.335,"h":146.48,"l":146.15,"n":123,"o":146.155,"t":"2026-10-13T16:30:00Z","v":3082,"vw":146.295479},{"c":146.26,"h":146.335,"l":146,"n":191,"o":146.335,"t":"2026-10-13T16:35:00Z","v":4276,"vw":146.119791},{"c":146.33,"h":146.36,"l":146.19,"n":147,"o":146.26,"t":"2026-10-13T16:40:00Z","v":3164,"vw":146.322683},{"c":146.3225,"h":146.3225,"l":146.3225,"n":14,"o":146.3225,"t":"2026-10-13T16:45:00Z","v":238,"vw":146.3225},{"c":146.31,"h":146.31,"l":146.2675,"n":69,"o":146.305,"t":"2026-10-13T16:50:00Z","v":1513,"vw":146.285937},{"c":146.66,"h":146.67,"l":146.26,"n":130,"o":146.26,"t":"2026-10-13T16:55:00Z","v":2678,"vw":146.482},{"c":146.67,"h":146.67,"l":146.4905,"n":75,"o":146.4905,"t":"2026-10-13T17:00:00Z","v":1310,"vw":146.561542},{"c":146.51,"h":146.51,"l":146.34,"n":106,"o":146.4,"t":"2026-10-13T17:05:00Z","v":2210,"vw":146.410909},{"c":146.26,"h":146.36,"l":146.25,"n":96,"o":146.36,"t":"2026-10-13T17:10:00Z","v":1409,"vw":146.288846},{"c":145.53,"h":146.13,"l":145.51,"n":299,"o":146.13,"t":"2026-10-13T17:15:00Z","v":7778,"vw":145.895133},{"c":145.46,"h":145.47,"l":145.29,"n":108,"o":145.435,"t":"2026-10-13T17:20:00Z","v":2195,"vw":145.4},{"c":145.57,"h":145.57,"l":145.38,"n":77,"o":145.38,"t":"2026-10-13T17:25:00Z","v":1221,"vw":145.475714},{"c":145.575,"h":145.575,"l":145.49,"n":89,"o":145.575,"t":"2026-10-13T17:30:00Z","v":1007,"vw":145.524},{"c":145.68,"h":145.68,"l":145.37,"n":49,"o":145.575,"t":"2026-10-13T17:35:00Z","v":1215,"vw":145.489888},{"c":145.62,"h":145.62,"l":145.525,"n":38,"o":145.525,"t":"2026-10-13T17:40:00Z","v":457,"vw":145.5725},{"c":145.07,"h":145.38,"l":145.07,"n":164,"o":145.38,"t":"2026-10-13T17:45:00Z","v":2626,"vw":145.217871},{"c":144.83,"h":145.22,"l":144.76,"n":282,"o":145.22,"t":"2026-10-13T17:50:00Z","v":7977,"vw":144.899375},{"c":144.88,"h":144.95,"l":144.815,"n":162,"o":144.84,"t":"2026-10-13T17:55:00Z","v":3749,"vw":144.860938},{"c":144.775,"h":144.835,"l":144.68,"n":101,"o":144.835,"t":"2026-10-13T18:00:00Z","v":1753,"vw":144.76},{"c":144.85,"h":144.87,"l":144.68,"n":243,"o":144.77,"t":"2026-10-13T18:05:00Z","v":5921,"vw":144.789895},{"c":145.095,"h":145.095,"l":144.865,"n":95,"o":144.865,"t":"2026-10-13T18:10:00Z","v":1695,"vw":145.020346},{"c":144.995,"h":145.0101,"l":144.86,"n":126,"o":145.01,"t":"2026-10-13T18:15:00Z","v":2671,"vw":144.943452},{"c":144.91,"h":145.13,"l":144.83,"n":221,"o":144.88,"t":"2026-10-13T18:20:00Z","v":5521,"vw":145.039431},{"c":144.79,"h":144.9625,"l":144.79,"n":77,"o":144.9625,"t":"2026-10-13T18:25:00Z","v":1566,"vw":144.85032},{"c":144.9,"h":144.91,"l":144.83,"n":132,"o":144.85,"t":"2026-10-13T18:30:00Z","v":3149,"vw":144.867669},{"c":144.51,"h":144.9,"l":144.49,"n":297,"o":144.9,"t":"2026-10-13T18:35:00Z","v":6920,"vw":144.658916},{"c":144.36,"h":144.525,"l":144.15,"n":279,"o":144.525,"t":"2026-10-13T18:40:00Z","v":7743,"vw":144.419076},{"c":144.505,"h":144.63,"l":144.12,"n":222,"o":144.45,"t":"2026-10-13T18:45:00Z","v":5496,"vw":144.422525},{"c":144.51,"h":144.61,"l":144.4975,"n":69,"o":144.61,"t":"2026-10-13T18:50:00Z","v":1748,"vw":144.521459},{"c":144.32,"h":144.47,"l":144.32,"n":165,"o":144.37,"t":"2026-10-13T18:55:00Z","v":3653,"vw":144.391264},{"c":143.64,"h":144.3575,"l":143.38,"n":397,"o":144.3575,"t":"2026-10-13T19:00:00Z","v":10276,"vw":143.79789},{"c":143.305,"h":143.575,"l":143.16,"n":259,"o":143.54,"t":"2026-10-13T19:05:00Z","v":12393,"vw":143.429715},{"c":143.14,"h":143.35,"l":142.92,"n":381,"o":143.19,"t":"2026-10-13T19:10:00Z","v":13598,"vw":143.068638},{"c":143.27,"h":143.45,"l":143.045,"n":247,"o":143.14,"t":"2026-10-13T19:15:00Z","v":6122,"vw":143.231694},{"c":142.9,"h":143.32,"l":142.9,"n":424,"o":143.32,"t":"2026-10-13T19:20:00Z","v":8650,"vw":143.180681},{"c":143.05,"h":143.08,"l":142.7,"n":365,"o":142.88,"t":"2026-10-13T19:25:00Z","v":12875,"vw":142.824522},{"c":142.615,"h":143.13,"l":142.2701,"n":517,"o":142.985,"t":"2026-10-13T19:30:00Z","v":14248,"vw":142.749581},{"c":142.325,"h":143.0099,"l":142.27,"n":464,"o":142.7,"t":"2026-10-13T19:35:00Z","v":12646,"vw":142.542899},{"c":141.405,"h":142.35,"l":141.245,"n":744,"o":142.35,"t":"2026-10-13T19:40:00Z","v":22322,"vw":141.860232},{"c":141.35,"h":141.58,"l":141.26,"n":676,"o":141.405,"t":"2026-10-13T19:45:00Z","v":25492,"vw":141.399038},{"c":140.35,"h":141.29,"l":140.3,"n":1182,"o":141.29,"t":"2026-10-13T19:50:00Z","v":40330,"vw":140.642421},{"c":140.08,"h":140.555,"l":139.76,"n":2892,"o":140.28,"t":"2026-10-13T19:55:00Z","v":123450,"vw":140.06943},{"c":139.79,"h":140.1,"l":139.79,"n":58,"o":140.1,"t":"2026-10-13T20:00:00Z","v":137455,"vw":140.099707},{"c":138.7,"h":139.705,"l":138.7,"n":50,"o":139.705,"t":"2026-10-13T20:05:00Z","v":1307,"vw":138.985266},{"c":140.1,"h":140.2,"l":140.1,"n":9,"o":140.12,"t":"2026-10-13T20:25:00Z","v":37021,"vw":140.100577},{"c":139.82,"h":139.82,"l":139.82,"n":39,"o":139.82,"t":"2026-10-13T20:45:00Z","v":2812,"vw":139.82},{"c":140.1969,"h":140.1969,"l":140.1969,"n":1,"o":140.1969,"t":"2026-10-13T21:55:00Z","v":200,"vw":140.1969},{"c":140.49,"h":140.49,"l":140.49,"n":1,"o":140.49,"t":"2026-10-13T23:15:00Z","v":100,"vw":140.49},{"c":140.35,"h":140.35,"l":140.35,"n":1,"o":140.35,"t":"2026-10-13T23:50:00Z","v":100,"vw":140.35},{"c":140.48,"h":140.48,"l":140.48,"n":3,"o":140.48,"t":"2026-10-14T11:20:00Z","v":138,"vw":140.48},{"c":140.5,"h":140.5,"l":140.5,"n":44,"o":140.5,"t":"2026-10-14T11:45:00Z","v":651,"vw":140.5},{"c":139,"h":139.62,"l":139,"n":3,"o":139.62,"t":"2026-10-14T12:50:00Z","v":390,"vw":139.293684},{"c":139.4396,"h":139.4396,"l":139.4396,"n":1,"o":139.4396,"t":"2026-10-14T13:15:00Z","v":200,"vw":139.4396},{"c":137.01,"h":138.97,"l":137.01,"n":63,"o":138.97,"t":"2026-10-14T13:25:00Z","v":957,"vw":138.192811},{"c":140.2525,"h":140.62,"l":135.42,"n":356,"o":137.745,"t":"2026-10-14T13:30:00Z","v":33259,"vw":138.117746},{"c":140.31,"h":140.62,"l":140,"n":125,"o":140.11,"t":"2026-10-14T13:35:00Z","v":4375,"vw":140.168287},{"c":140.155,"h":140.31,"l":139.3475,"n":219,"o":140.31,"t":"2026-10-14T13:40:00Z","v":7423,"vw":140.036613},{"c":141.145,"h":141.43,"l":140.22,"n":260,"o":140.22,"t":"2026-10-14T13:45:00Z","v":9072,"vw":140.905434},{"c":140.35,"h":140.8,"l":140.35,"n":278,"o":140.705,"t":"2026-10-14T13:50:00Z","v":9719,"vw":140.652639},{"c":139.765,"h":140.495,"l":139.765,"n":237,"o":140.03,"t":"2026-10-14T13:55:00Z","v":7252,"vw":140.079775},{"c":138.9,"h":139.49,"l":138.59,"n":220,"o":139.48,"t":"2026-10-14T14:00:00Z","v":5698,"vw":138.995127},{"c":138.2705,"h":139.0491,"l":138.27,"n":233,"o":138.43,"t":"2026-10-14T14:05:00Z","v":6784,"vw":138.574428},{"c":138.425,"h":138.57,"l":138.02,"n":232,"o":138.27,"t":"2026-10-14T14:10:00Z","v":4590,"vw":138.322667},{"c":138.22,"h":138.435,"l":138.16,"n":92,"o":138.43,"t":"2026-10-14T14:15:00Z","v":2821,"vw":138.402445},{"c":137.73,"h":138.39,"l":137.73,"n":354,"o":138.2,"t":"2026-10-14T14:20:00Z","v":16308,"vw":138.107851},{"c":138.28,"h":138.805,"l":137.7968,"n":210,"o":137.7968,"t":"2026-10-14T14:25:00Z","v":6753,"vw":138.407097},{"c":138.155,"h":138.355,"l":138.05,"n":178,"o":138.355,"t":"2026-10-14T14:30:00Z","v":4042,"vw":138.183091},{"c":138.065,"h":138.47,"l":137.9,"n":221,"o":138.47,"t":"2026-10-14T14:35:00Z","v":4377,"vw":138.20127},{"c":138.55,"h":138.55,"l":137.89,"n":184,"o":138,"t":"2026-10-14T14:40:00Z","v":4483,"vw":138.053769},{"c":137.8,"h":138.74,"l":137.8,"n":165,"o":138.54,"t":"2026-10-14T14:45:00Z","v":5161,"vw":138.221024},{"c":136.675,"h":137.8,"l":136.675,"n":342,"o":137.8,"t":"2026-10-14T14:50:00Z","v":9949,"vw":137.064269},{"c":136.88,"h":137.44,"l":136.49,"n":384,"o":136.63,"t":"2026-10-14T14:55:00Z","v":13719,"vw":137.080189},{"c":136.695,"h":136.95,"l":136.68,"n":320,"o":136.91,"t":"2026-10-14T15:00:00Z","v":8207,"vw":136.801104},{"c":136.62,"h":136.9,"l":136.62,"n":202,"o":136.785,"t":"2026-10-14T15:05:00Z","v":4925,"vw":136.803365},{"c":136.3,"h":136.45,"l":136.0401,"n":230,"o":136.45,"t":"2026-10-14T15:10:00Z","v":9157,"vw":136.176753},{"c":137,"h":137.105,"l":136.04,"n":329,"o":136.4,"t":"2026-10-14T15:15:00Z","v":12677,"vw":136.37514},{"c":136.92,"h":137.1348,"l":136.75,"n":178,"o":136.79,"t":"2026-10-14T15:20:00Z","v":5765,"vw":136.883293},{"c":137.305,"h":137.66,"l":136.83,"n":206,"o":136.83,"t":"2026-10-14T15:25:00Z","v":5908,"vw":137.240058},{"c":137.9,"h":138.03,"l":137.22,"n":334,"o":137.38,"t":"2026-10-14T15:30:00Z","v":13880,"vw":137.669471},{"c":137.23,"h":138.005,"l":136.85,"n":369,"o":137.9,"t":"2026-10-14T15:35:00Z","v":11110,"vw":137.719447},{"c":137.015,"h":137.335,"l":136.7101,"n":145,"o":137.27,"t":"2026-10-14T15:40:00Z","v":3372,"vw":137.137419},{"c":137.6,"h":137.76,"l":137.4,"n":90,"o":137.55,"t":"2026-10-14T15:45:00Z","v":2867,"vw":137.594038},{"c":138.315,"h":138.5,"l":137.715,"n":238,"o":137.94,"t":"2026-10-14T15:50:00Z","v":6275,"vw":138.035213},{"c":137.95,"h":138.23,"l":137.935,"n":313,"o":138.16,"t":"2026-10-14T15:55:00Z","v":12254,"vw":138.049801},{"c":137.935,"h":138.17,"l":137.67,"n":278,"o":138.05,"t":"2026-10-14T16:00:00Z","v":7534,"vw":137.954754},{"c":137.85,"h":138.49,"l":137.78,"n":258,"o":137.94,"t":"2026-10-14T16:05:00Z","v":9714,"vw":138.122518},{"c":137.87,"h":137.87,"l":137.37,"n":243,"o":137.71,"t":"2026-10-14T16:10:00Z","v":6230,"vw":137.630547},{"c":138.055,"h":138.12,"l":137.83,"n":205,"o":137.8428,"t":"2026-10-14T16:15:00Z","v":4722,"vw":138.007299},{"c":138.155,"h":138.155,"l":138.055,"n":78,"o":138.055,"t":"2026-10-14T16:20:00Z","v":1741,"vw":138.106704},{"c":138.015,"h":138.205,"l":137.74,"n":337,"o":138.205,"t":"2026-10-14T16:25:00Z","v":5348,"vw":137.918759},{"c":138.08,"h":138.25,"l":138.025,"n":171,"o":138.025,"t":"2026-10-14T16:30:00Z","v":3119,"vw":138.113182},{"c":138.305,"h":138.31,"l":138.04,"n":261,"o":138.11,"t":"2026-10-14T16:35:00Z","v":4958,"vw":138.194517},{"c":138.2,"h":138.325,"l":138.14,"n":173,"o":138.14,"t":"2026-10-14T16:40:00Z","v":4265,"vw":138.255361},{"c":138.12,"h":138.31,"l":138.12,"n":149,"o":138.23,"t":"2026-10-14T16:45:00Z","v":3743,"vw":138.217154},{"c":138.03,"h":138.13,"l":137.99,"n":212,"o":138.12,"t":"2026-10-14T16:50:00Z","v":5327,"vw":138.074171},{"c":138.085,"h":138.31,"l":137.91,"n":268,"o":138.09,"t":"2026-10-14T16:55:00Z","v":8377,"vw":138.133453},{"c":137.93,"h":138.3,"l":137.91,"n":198,"o":138.17,"t":"2026-10-14T17:00:00Z","v":5571,"vw":138.189144},{"c":138.28,"h":138.36,"l":137.86,"n":312,"o":138.01,"t":"2026-10-14T17:05:00Z","v":12157,"vw":138.023171},{"c":138.285,"h":138.285,"l":138.14,"n":94,"o":138.14,"t":"2026-10-14T17:10:00Z","v":2018,"vw":138.216637},{"c":138.2,"h":138.2,"l":138.05,"n":162,"o":138.08,"t":"2026-10-14T17:15:00Z","v":3858,"vw":138.106986},{"c":138.3,"h":138.395,"l":138.06,"n":236,"o":138.07,"t":"2026-10-14T17:20:00Z","v":5449,"vw":138.265301},{"c":138.34,"h":138.65,"l":138.3,"n":284,"o":138.3,"t":"2026-10-14T17:25:00Z","v":8106,"vw":138.452196},{"c":138.46,"h":138.8,"l":138.26,"n":214,"o":138.44,"t":"2026-10-14T17:30:00Z","v":6405,"vw":138.531902},{"c":139.3,"h":139.3,"l":138.72,"n":242,"o":139.08,"t":"2026-10-14T17:35:00Z","v":9135,"vw":138.980489},{"c":139.2,"h":139.34,"l":139.0125,"n":137,"o":139.0125,"t":"2026-10-14T17:40:00Z","v":4587,"vw":139.263339},{"c":140.01,"h":140.04,"l":139.08,"n":274,"o":139.19,"t":"2026-10-14T17:45:00Z","v":7489,"vw":139.601622},{"c":139.58,"h":140.01,"l":139.055,"n":363,"o":140.01,"t":"2026-10-14T17:50:00Z","v":12034,"vw":139.469701},{"c":139.8,"h":140.14,"l":139.31,"n":343,"o":139.905,"t":"2026-10-14T17:55:00Z","v":14306,"vw":139.532354},{"c":139.92,"h":139.92,"l":139.46,"n":312,"o":139.8,"t":"2026-10-14T18:00:00Z","v":11477,"vw":139.645582},{"c":139.97,"h":140.125,"l":139.55,"n":1289,"o":139.94,"t":"2026-10-14T18:05:00Z","v":88506,"vw":139.981536},{"c":140.435,"h":140.475,"l":140,"n":260,"o":140,"t":"2026-10-14T18:10:00Z","v":8233,"vw":140.289862},{"c":140.2175,"h":140.5,"l":140.2175,"n":147,"o":140.45,"t":"2026-10-14T18:15:00Z","v":3217,"vw":140.286607},{"c":139.405,"h":140.235,"l":139.38,"n":190,"o":140.235,"t":"2026-10-14T18:20:00Z","v":5297,"vw":139.743803},{"c":139.53,"h":139.61,"l":139.31,"n":151,"o":139.345,"t":"2026-10-14T18:25:00Z","v":3177,"vw":139.481818},{"c":139.0967,"h":139.9,"l":139.0967,"n":281,"o":139.685,"t":"2026-10-14T18:30:00Z","v":8920,"vw":139.43761},{"c":139.33,"h":139.63,"l":139.09,"n":265,"o":139.5,"t":"2026-10-14T18:35:00Z","v":8160,"vw":139.318852},{"c":139.26,"h":139.31,"l":139.01,"n":222,"o":139.19,"t":"2026-10-14T18:40:00Z","v":8553,"vw":139.192488},{"c":139.725,"h":140.01,"l":139.37,"n":405,"o":139.37,"t":"2026-10-14T18:45:00Z","v":12158,"vw":139.80585},{"c":139.21,"h":139.9125,"l":139.21,"n":226,"o":139.9125,"t":"2026-10-14T18:50:00Z","v":6206,"vw":139.538479},{"c":138.795,"h":139.49,"l":138.735,"n":279,"o":139.22,"t":"2026-10-14T18:55:00Z","v":8719,"vw":139.097984},{"c":139.24,"h":139.24,"l":138.795,"n":150,"o":138.795,"t":"2026-10-14T19:00:00Z","v":4054,"vw":138.854554},{"c":139.06,"h":139.42,"l":138.97,"n":237,"o":139.42,"t":"2026-10-14T19:05:00Z","v":6821,"vw":139.155384},{"c":138.85,"h":139.175,"l":138.83,"n":282,"o":139.0775,"t":"2026-10-14T19:10:00Z","v":5345,"vw":139.008162},{"c":138.94,"h":138.96,"l":138.85,"n":158,"o":138.85,"t":"2026-10-14T19:15:00Z","v":4038,"vw":138.918446},{"c":139.0325,"h":139.24,"l":138.93,"n":336,"o":139.08,"t":"2026-10-14T19:20:00Z","v":13068,"vw":139.041103},{"c":139.17,"h":139.44,"l":139.035,"n":387,"o":139.035,"t":"2026-10-14T19:25:00Z","v":12764,"vw":139.186055},{"c":139.3525,"h":139.565,"l":138.99,"n":309,"o":139.16,"t":"2026-10-14T19:30:00Z","v":9023,"vw":139.332624},{"c":138.475,"h":139.38,"l":138.475,"n":371,"o":139.38,"t":"2026-10-14T19:35:00Z","v":9992,"vw":138.847778},{"c":138.635,"h":138.66,"l":138.475,"n":163,"o":138.475,"t":"2026-10-14T19:40:00Z","v":4016,"vw":138.615007},{"c":138.82,"h":138.9,"l":138.51,"n":571,"o":138.715,"t":"2026-10-14T19:45:00Z","v":17209,"vw":138.695663},{"c":139.48,"h":139.51,"l":138.6,"n":826,"o":138.87,"t":"2026-10-14T19:50:00Z","v":25566,"vw":138.960424},{"c":139.755,"h":139.82,"l":139.31,"n":1908,"o":139.515,"t":"2026-10-14T19:55:00Z","v":76045,"vw":139.541801},{"c":139.73,"h":139.73,"l":139.73,"n":56,"o":139.73,"t":"2026-10-14T20:00:00Z","v":188315,"vw":139.73},{"c":139,"h":139,"l":139,"n":32,"o":139,"t":"2026-10-14T20:25:00Z","v":1546,"vw":139},{"c":139,"h":139,"l":139,"n":2,"o":139,"t":"2026-10-14T20:50:00Z","v":101,"vw":139},{"c":138,"h":138,"l":138,"n":1,"o":138,"t":"2026-10-14T23:05:00Z","v":100,"vw":138},{"c":138.25,"h":138.25,"l":138.25,"n":6,"o":138.25,"t":"2026-10-15T08:00:00Z","v":203,"vw":138.25},{"c":138.5,"h":138.5,"l":138.5,"n":12,"o":138.5,"t":"2026-10-15T08:20:00Z","v":146,"vw":138.5},{"c":138.095,"h":138.095,"l":138.095,"n":17,"o":138.095,"t":"2026-10-15T08:40:00Z","v":304,"vw":138.095},{"c":138,"h":138,"l":137.8,"n":5,"o":137.8,"t":"2026-10-15T11:35:00Z","v":557,"vw":137.94652},{"c":137.1,"h":137.1,"l":137.1,"n":48,"o":137.1,"t":"2026-10-15T12:55:00Z","v":959,"vw":137.1},{"c":138.79,"h":138.8,"l":138.68,"n":64,"o":138.68,"t":"2026-10-15T13:15:00Z","v":1795,"vw":138.747671},{"c":138.8,"h":139.68,"l":138.8,"n":63,"o":138.8,"t":"2026-10-15T13:25:00Z","v":1871,"vw":139.036522},{"c":139,"h":140.5075,"l":138.2525,"n":474,"o":138.85,"t":"2026-10-15T13:30:00Z","v":31163,"vw":139.19613},{"c":140.32,"h":140.47,"l":138.83,"n":379,"o":139.34,"t":"2026-10-15T13:35:00Z","v":15400,"vw":139.741825},{"c":139.61,"h":140.19,"l":138.56,"n":331,"o":140.19,"t":"2026-10-15T13:40:00Z","v":10052,"vw":139.044013},{"c":141.83,"h":141.83,"l":139.715,"n":788,"o":139.72,"t":"2026-10-15T13:45:00Z","v":48263,"vw":140.509937},{"c":141.6625,"h":141.955,"l":141.31,"n":323,"o":141.8225,"t":"2026-10-15T13:50:00Z","v":12682,"vw":141.617455},{"c":141.795,"h":142.48,"l":141.54,"n":453,"o":141.66,"t":"2026-10-15T13:55:00Z","v":23578,"vw":141.884581},{"c":144.015,"h":144.34,"l":141.99,"n":984,"o":141.99,"t":"2026-10-15T14:00:00Z","v":67589,"vw":142.757097},{"c":144.15,"h":144.45,"l":143.92,"n":379,"o":144.25,"t":"2026-10-15T14:05:00Z","v":14924,"vw":144.12231},{"c":144.93,"h":145.05,"l":143.77,"n":1146,"o":144.24,"t":"2026-10-15T14:10:00Z","v":46155,"vw":144.308974},{"c":144.05,"h":145.35,"l":144.05,"n":452,"o":145.16,"t":"2026-10-15T14:15:00Z","v":14381,"vw":144.701599},{"c":144.11,"h":144.11,"l":143.57,"n":366,"o":144.05,"t":"2026-10-15T14:20:00Z","v":17158,"vw":143.926165},{"c":144,"h":144.6,"l":143.69,"n":380,"o":143.84,"t":"2026-10-15T14:25:00Z","v":15708,"vw":144.049729},{"c":144.11,"h":144.32,"l":144,"n":194,"o":144.085,"t":"2026-10-15T14:30:00Z","v":7772,"vw":144.070993},{"c":144.44,"h":144.48,"l":143.91,"n":655,"o":144.075,"t":"2026-10-15T14:35:00Z","v":40581,"vw":144.1652},{"c":144.79,"h":145.3899,"l":144.45,"n":265,"o":144.45,"t":"2026-10-15T14:40:00Z","v":10203,"vw":144.846013},{"c":144.25,"h":144.7,"l":144.18,"n":188,"o":144.7,"t":"2026-10-15T14:45:00Z","v":5501,"vw":144.439607},{"c":145.01,"h":145.35,"l":144.36,"n":1140,"o":144.51,"t":"2026-10-15T14:50:00Z","v":64887,"vw":144.65684},{"c":145.16,"h":145.4,"l":144.86,"n":387,"o":144.91,"t":"2026-10-15T14:55:00Z","v":18243,"vw":145.081833},{"c":145.505,"h":145.52,"l":145,"n":519,"o":145.235,"t":"2026-10-15T15:00:00Z","v":18588,"vw":145.210642},{"c":145.725,"h":145.95,"l":145.31,"n":103,"o":145.31,"t":"2026-10-15T15:05:00Z","v":2359,"vw":145.582856},{"c":146.05,"h":146.25,"l":145.73,"n":292,"o":145.73,"t":"2026-10-15T15:10:00Z","v":10430,"vw":145.987215},{"c":145.535,"h":146.005,"l":145.23,"n":212,"o":146.005,"t":"2026-10-15T15:15:00Z","v":6967,"vw":145.645168},{"c":146.25,"h":146.5,"l":145.53,"n":331,"o":145.7,"t":"2026-10-15T15:20:00Z","v":23649,"vw":146.203721},{"c":146.95,"h":147,"l":146,"n":237,"o":146.225,"t":"2026-10-15T15:25:00Z","v":15309,"vw":146.141707},{"c":146.72,"h":147.32,"l":146.53,"n":144,"o":146.95,"t":"2026-10-15T15:30:00Z","v":5026,"vw":146.875566},{"c":146.44,"h":146.99,"l":146.34,"n":347,"o":146.7999,"t":"2026-10-15T15:35:00Z","v":12907,"vw":146.602538},{"c":146.17,"h":146.6,"l":146.15,"n":166,"o":146.6,"t":"2026-10-15T15:40:00Z","v":6608,"vw":146.242185},{"c":146.445,"h":146.445,"l":146.06,"n":157,"o":146.08,"t":"2026-10-15T15:45:00Z","v":5300,"vw":146.241417},{"c":146.04,"h":146.67,"l":146,"n":209,"o":146.47,"t":"2026-10-15T15:50:00Z","v":6406,"vw":146.424693},{"c":146.135,"h":146.49,"l":146,"n":294,"o":146,"t":"2026-10-15T15:55:00Z","v":17823,"vw":146.324682},{"c":146.28,"h":146.39,"l":145.95,"n":190,"o":146,"t":"2026-10-15T16:00:00Z","v":9683,"vw":146.088075},{"c":145.92,"h":146.45,"l":145.92,"n":292,"o":146.45,"t":"2026-10-15T16:05:00Z","v":26857,"vw":146.086559},{"c":146.01,"h":146.22,"l":145.92,"n":213,"o":146.04,"t":"2026-10-15T16:10:00Z","v":7644,"vw":146.123234},{"c":146.18,"h":146.21,"l":146.1,"n":126,"o":146.21,"t":"2026-10-15T16:15:00Z","v":3493,"vw":146.161328},{"c":146.29,"h":146.4,"l":146,"n":223,"o":146.12,"t":"2026-10-15T16:20:00Z","v":11590,"vw":146.164127},{"c":146.37,"h":146.55,"l":145.99,"n":380,"o":146.25,"t":"2026-10-15T16:25:00Z","v":26316,"vw":146.258785},{"c":146.4,"h":146.57,"l":146.38,"n":46,"o":146.41,"t":"2026-10-15T16:30:00Z","v":1643,"vw":146.445},{"c":147.23,"h":147.23,"l":146.3,"n":218,"o":146.31,"t":"2026-10-15T16:35:00Z","v":7115,"vw":146.573521},{"c":147.2,"h":147.48,"l":146.89,"n":330,"o":147.36,"t":"2026-10-15T16:40:00Z","v":9339,"vw":147.160553},{"c":146.76,"h":147.05,"l":146.76,"n":110,"o":147.02,"t":"2026-10-15T16:45:00Z","v":2852,"vw":146.967906},{"c":146.88,"h":146.88,"l":146.645,"n":140,"o":146.71,"t":"2026-10-15T16:50:00Z","v":4408,"vw":146.72875},{"c":146.785,"h":146.785,"l":146.785,"n":17,"o":146.785,"t":"2026-10-15T16:55:00Z","v":329,"vw":146.785},{"c":149.865,"h":150.23,"l":149.63,"n":283,"o":150.12,"t":"2026-10-15T18:10:00Z","v":13289,"vw":150.024722},{"c":149.435,"h":150.08,"l":149.435,"n":260,"o":149.89,"t":"2026-10-15T18:15:00Z","v":10470,"vw":149.734845},{"c":148.5702,"h":149.46,"l":148.56,"n":348,"o":149.435,"t":"2026-10-15T18:20:00Z","v":12860,"vw":149.122712},{"c":148.84,"h":148.98,"l":148.51,"n":267,"o":148.56,"t":"2026-10-15T18:25:00Z","v":10922,"vw":148.717139},{"c":147.515,"h":148.62,"l":147.49,"n":387,"o":148.62,"t":"2026-10-15T18:30:00Z","v":16359,"vw":148.093926},{"c":147.9,"h":148.1125,"l":147.37,"n":291,"o":147.64,"t":"2026-10-15T18:35:00Z","v":11423,"vw":147.794924},{"c":148.41,"h":148.59,"l":148.2,"n":207,"o":148.22,"t":"2026-10-15T18:40:00Z","v":5839,"vw":148.370685},{"c":148.235,"h":148.47,"l":147.945,"n":350,"o":148.41,"t":"2026-10-15T18:45:00Z","v":12370,"vw":148.259022},{"c":147.845,"h":148.235,"l":147.76,"n":232,"o":148.235,"t":"2026-10-15T18:50:00Z","v":8965,"vw":147.994058},{"c":147.94,"h":147.99,"l":147.65,"n":251,"o":147.91,"t":"2026-10-15T18:55:00Z","v":7990,"vw":147.818272},{"c":148.23,"h":148.26,"l":147.785,"n":345,"o":147.97,"t":"2026-10-15T19:00:00Z","v":11487,"vw":148.022358},{"c":149.25,"h":149.25,"l":148.42,"n":279,"o":148.45,"t":"2026-10-15T19:05:00Z","v":7430,"vw":148.682875},{"c":149.265,"h":149.575,"l":149.18,"n":356,"o":149.45,"t":"2026-10-15T19:10:00Z","v":22326,"vw":149.358634},{"c":148.46,"h":149.46,"l":148.42,"n":399,"o":149.305,"t":"2026-10-15T19:15:00Z","v":12857,"vw":148.963737},{"c":148.135,"h":148.63,"l":148.135,"n":366,"o":148.485,"t":"2026-10-15T19:20:00Z","v":9329,"vw":148.394202},{"c":148.23,"h":148.39,"l":148.08,"n":418,"o":148.155,"t":"2026-10-15T19:25:00Z","v":15297,"vw":148.213954},{"c":147.675,"h":148.31,"l":147.55,"n":575,"o":148.23,"t":"2026-10-15T19:30:00Z","v":22664,"vw":148.031207},{"c":147.63,"h":147.79,"l":147.37,"n":468,"o":147.675,"t":"2026-10-15T19:35:00Z","v":14456,"vw":147.60259},{"c":148.12,"h":148.18,"l":147.5278,"n":670,"o":147.64,"t":"2026-10-15T19:40:00Z","v":20128,"vw":147.871707},{"c":147.305,"h":148.29,"l":147.15,"n":748,"o":148.17,"t":"2026-10-15T19:45:00Z","v":32575,"vw":147.691533},{"c":149.29,"h":149.31,"l":147.35,"n":1180,"o":147.39,"t":"2026-10-15T19:50:00Z","v":42100,"vw":148.070586},{"c":148.88,"h":149.84,"l":148.76,"n":2553,"o":149.27,"t":"2026-10-15T19:55:00Z","v":110346,"vw":149.226621},{"c":149.5,"h":149.5,"l":148.8,"n":49,"o":148.93,"t":"2026-10-15T20:00:00Z","v":212070,"vw":148.931981},{"c":148.27,"h":148.27,"l":148.27,"n":1,"o":148.27,"t":"2026-10-15T20:05:00Z","v":264,"vw":148.27},{"c":148.93,"h":148.93,"l":148.93,"n":1,"o":148.93,"t":"2026-10-15T20:20:00Z","v":100,"vw":148.93}],"history":[{"c":288.26,"h":289.63,"l":280.54,"n":11870,"o":284.4,"t":"2024-10-14T04:00:00Z","v":407565,"vw":287.106588},{"c":290.59,"h":295.58,"l":281.455,"n":17767,"o":288.26,"t":"2024-10-15T04:00:00Z","v":632030,"vw":290.667082},{"c":286.5,"h":293.4126,"l":283.25,"n":12280,"o":290.61,"t":"2024-10-16T04:00:00Z","v":325105,"vw":286.425292},{"c":287.65,"h":296.9731,"l":282.33,"n":15678,"o":288.12,"t":"2024-10-17T04:00:00Z","v":463386,"vw":288.984789},{"c":286.12,"h":290.38,"l":285.55,"n":9271,"o":288.98,"t":"2024-10-18T04:00:00Z","v":334991,"vw":287.426904},{"c":288.06,"h":290.92,"l":285.3404,"n":11744,"o":286.04,"t":"2024-10-21T04:00:00Z","v":334685,"vw":287.732029},{"c":281.3,"h":288.84,"l":273.06,"n":18677,"o":285.34,"t":"2024-10-22T04:00:00Z","v":542586,"vw":281.109318},{"c":279.93,"h":282.3,"l":276.01,"n":11995,"o":281.87,"t":"2024-10-23T04:00:00Z","v":320264,"vw":279.375334},{"c":281.4,"h":284,"l":277.46,"n":9063,"o":282.43,"t":"2024-10-24T04:00:00Z","v":308580,"vw":280.46434},{"c":291.61,"h":292.6,"l":282.5,"n":14719,"o":282.64,"t":"2024-10-25T04:00:00Z","v":483861,"vw":289.461223},{"c":290.24,"h":296.84,"l":289.983,"n":12543,"o":295.18,"t":"2024-10-28T04:00:00Z","v":315814,"vw":292.91888},{"c":294.81,"h":296.42,"l":289.53,"n":10479,"o":289.71,"t":"2024-10-29T04:00:00Z","v":360901,"vw":293.845977},{"c":299.97,"h":311.91,"l":292.1073,"n":23136,"o":294.98,"t":"2024-10-30T04:00:00Z","v":834422,"vw":304.043923},{"c":292.97,"h":298.7625,"l":285.33,"n":19616,"o":297.49,"t":"2024-10-31T04:00:00Z","v":535996,"vw":291.125504},{"c":293.68,"h":297.66,"l":290.63,"n":13007,"o":292.98,"t":"2024-11-01T04:00:00Z","v":380103,"vw":293.366629},{"c":290.65,"h":295.8052,"l":285.85,"n":16545,"o":289.7,"t":"2024-11-04T05:00:00Z","v":484634,"vw":292.04765},{"c":303,"h":303.735,"l":293.6297,"n":19225,"o":295.05,"t":"2024-11-05T05:00:00Z","v":763352,"vw":301.017879},{"c":318.85,"h":319.44,"l":304,"n":31405,"o":310,"t":"2024-11-06T05:00:00Z","v":1105409,"vw":315.546229},{"c":315.82,"h":324,"l":299.125,"n":37644,"o":304.42,"t":"2024-11-07T05:00:00Z","v":1236853,"vw":314.153144},{"c":326.89,"h":330.61,"l":314.63,"n":23918,"o":318.7,"t":"2024-11-08T05:00:00Z","v":682721,"vw":324.427417},{"c":318.23,"h":328.97,"l":306.74,"n":21607,"o":325.8,"t":"2024-11-11T05:00:00Z","v":650590,"vw":318.030737},{"c":314.33,"h":322.85,"l":313.19,"n":16400,"o":317.63,"t":"2024-11-12T05:00:00Z","v":476715,"vw":316.406747},{"c":323.43,"h":329.19,"l":315.925,"n":16386,"o":317,"t":"2024-11-13T05:00:00Z","v":515069,"vw":323.704199},{"c":322.57,"h":324.08,"l":316.2,"n":12121,"o":322.65,"t":"2024-11-14T05:00:00Z","v":283775,"vw":321.860118},{"c":307.32,"h":320.5,"l":306.5,"n":18102,"o":319.01,"t":"2024-11-15T05:00:00Z","v":570863,"vw":309.409296},{"c":306.92,"h":316.99,"l":301.11,"n":15206,"o":307.82,"t":"2024-11-18T05:00:00Z","v":468498,"vw":309.754025},{"c":322.07,"h":322.79,"l":303.33,"n":19959,"o":303.33,"t":"2024-11-19T05:00:00Z","v":647535,"vw":319.446009},{"c":331.14,"h":331.8399,"l":322.34,"n":16559,"o":323,"t":"2024-11-20T05:00:00Z","v":545315,"vw":327.873704},{"c":341.6,"h":342.51,"l":330,"n":18939,"o":338.15,"t":"2024-11-21T05:00:00Z","v":559515,"vw":338.552038},{"c":351.97,"h":352.39,"l":340.69,"n":18442,"o":342.45,"t":"2024-11-22T05:00:00Z","v":563405,"vw":348.275627},{"c":348,"h":364.95,"l":341.1,"n":25416,"o":359.525,"t":"2024-11-25T05:00:00Z","v":1071627,"vw":348.830524},{"c":353.53,"h":358.73,"l":346.98,"n":19860,"o":348.47,"t":"2024-11-26T05:00:00Z","v":875653,"vw":351.484887},{"c":347.64,"h":353.23,"l":340.2938,"n":14745,"o":352.88,"t":"2024-11-27T05:00:00Z","v":468361,"vw":347.356932},{"c":348.27,"h":353.66,"l":345.58,"n":10231,"o":346.48,"t":"2024-11-29T05:00:00Z","v":230258,"vw":348.116967},{"c":346.52,"h":349.7815,"l":340,"n":15779,"o":347.39,"t":"2024-12-02T05:00:00Z","v":423963,"vw":346.053519},{"c":360.98,"h":361.1,"l":341.29,"n":16915,"o":341.52,"t":"2024-12-03T05:00:00Z","v":494917,"vw":356.624239},{"c":364.65,"h":370.17,"l":361.9181,"n":18070,"o":363,"t":"2024-12-04T05:00:00Z","v":581906,"vw":365.78459},{"c":373.03,"h":378.4815,"l":362.61,"n":18851,"o":366.53,"t":"2024-12-05T05:00:00Z","v":583796,"vw":373.131482},{"c":368.5,"h":374.79,"l":366,"n":19040,"o":374.79,"t":"2024-12-06T05:00:00Z","v":552089,"vw":369.304387},{"c":360.61,"h":369.885,"l":350,"n":19905,"o":365.36,"t":"2024-12-09T05:00:00Z","v":532518,"vw":359.567955},{"c":361.825,"h":370.81,"l":358.7,"n":13408,"o":361.47,"t":"2024-12-10T05:00:00Z","v":379649,"vw":363.605514},{"c":344.35,"h":352.72,"l":318.03,"n":35322,"o":351.16,"t":"2024-12-11T05:00:00Z","v":1226965,"vw":336.694611},{"c":339.52,"h":344.7397,"l":336.21,"n":15809,"o":341.12,"t":"2024-12-12T05:00:00Z","v":424068,"vw":340.299436},{"c":338.07,"h":344.88,"l":333.965,"n":19842,"o":340.5,"t":"2024-12-13T05:00:00Z","v":517811,"vw":338.630575},{"c":348.72,"h":350.86,"l":337.865,"n":20509,"o":341.42,"t":"2024-12-16T05:00:00Z","v":639007,"vw":347.229982},{"c":354.04,"h":360.2129,"l":348.65,"n":18775,"o":352.3,"t":"2024-12-17T05:00:00Z","v":649615,"vw":355.157979},{"c":332.81,"h":352.875,"l":331.32,"n":18439,"o":352.44,"t":"2024-12-18T05:00:00Z","v":572099,"vw":340.913509},{"c":335.22,"h":345.74,"l":332.8682,"n":15524,"o":345.16,"t":"2024-12-19T05:00:00Z","v":436154,"vw":336.883965},{"c":342.12,"h":345.53,"l":324.83,"n":17252,"o":327.72,"t":"2024-12-20T05:00:00Z","v":1263587,"vw":341.382206},{"c":337.73,"h":344.12,"l":336.14,"n":12437,"o":342.12,"t":"2024-12-23T05:00:00Z","v":373777,"vw":338.561653},{"c":340.39,"h":342.49,"l":335,"n":5316,"o":336.34,"t":"2024-12-24T05:00:00Z","v":114492,"vw":340.177582},{"c":341.88,"h":345,"l":336.5428,"n":10611,"o":339.51,"t":"2024-12-26T05:00:00Z","v":274237,"vw":341.750552},{"c":333.34,"h":339.46,"l":326.4277,"n":10807,"o":339.46,"t":"2024-12-27T05:00:00Z","v":293041,"vw":331.831178},{"c":325.2,"h":329.4,"l":321.245,"n":20308,"o":328.23,"t":"2024-12-30T05:00:00Z","v":535940,"vw":325.60153},{"c":324.23,"h":328.77,"l":320.905,"n":12080,"o":326.37,"t":"2024-12-31T05:00:00Z","v":344613,"vw":324.093889},{"c":325.88,"h":328.95,"l":319.04,"n":14926,"o":327.3,"t":"2025-01-02T05:00:00Z","v":466373,"vw":324.651736},{"c":340.06,"h":341.968,"l":326.58,"n":14358,"o":328.34,"t":"2025-01-03T05:00:00Z","v":344127,"vw":337.397504},{"c":336.72,"h":347.04,"l":332.27,"n":19175,"o":344.1,"t":"2025-01-06T05:00:00Z","v":613317,"vw":337.190626},{"c":320.35,"h":336.73,"l":311.671,"n":21196,"o":336,"t":"2025-01-07T05:00:00Z","v":639747,"vw":321.680494},{"c":323.14,"h":325.205,"l":314.2323,"n":13859,"o":318.37,"t":"2025-01-08T05:00:00Z","v":425592,"vw":321.48044},{"c":318.67,"h":319.36,"l":305.82,"n":18108,"o":316.91,"t":"2025-01-10T05:00:00Z","v":535196,"vw":314.288584},{"c":316.38,"h":317.245,"l":305.01,"n":14963,"o":311.56,"t":"2025-01-13T05:00:00Z","v":399357,"vw":313.651724},{"c":312.52,"h":325,"l":311.78,"n":13394,"o":320,"t":"2025-01-14T05:00:00Z","v":428770,"vw":316.034231},{"c":319.98,"h":323.72,"l":315.98,"n":11059,"o":316.91,"t":"2025-01-15T05:00:00Z","v":330440,"vw":320.657467},{"c":341.8,"h":355.78,"l":327.4,"n":29759,"o":327.67,"t":"2025-01-16T05:00:00Z","v":932593,"vw":343.942239},{"c":351.13,"h":356,"l":340.54,"n":19778,"o":351.81,"t":"2025-01-17T05:00:00Z","v":742815,"vw":349.748137},{"c":337.28,"h":353.01,"l":325.73,"n":26121,"o":353,"t":"2025-01-21T05:00:00Z","v":795263,"vw":334.290692},{"c":336.04,"h":343.5027,"l":328.88,"n":15225,"o":338.8,"t":"2025-01-22T05:00:00Z","v":443300,"vw":334.770021},{"c":335.99,"h":337.86,"l":330,"n":13302,"o":335.85,"t":"2025-01-23T05:00:00Z","v":403933,"vw":334.454946},{"c":328.6,"h":335.52,"l":325,"n":13905,"o":330.5,"t":"2025-01-24T05:00:00Z","v":445064,"vw":329.203979},{"c":326.82,"h":334.23,"l":311.58,"n":20195,"o":320,"t":"2025-01-27T05:00:00Z","v":752023,"vw":325.971387},{"c":350.72,"h":351.505,"l":325.03,"n":18028,"o":327,"t":"2025-01-28T05:00:00Z","v":581055,"vw":346.132467},{"c":358.48,"h":363.96,"l":346.19,"n":15975,"o":354.77,"t":"2025-01-29T05:00:00Z","v":457242,"vw":355.961728},{"c":363.28,"h":370.77,"l":359.44,"n":15422,"o":360,"t":"2025-01-30T05:00:00Z","v":504782,"vw":364.485159},{"c":363.99,"h":368.44,"l":361.0001,"n":15099,"o":368.44,"t":"2025-01-31T05:00:00Z","v":512309,"vw":364.642387},{"c":364.44,"h":365.84,"l":352,"n":16494,"o":354.96,"t":"2025-02-03T05:00:00Z","v":576990,"vw":362.986978},{"c":386.16,"h":387.88,"l":366.7369,"n":25298,"o":367.59,"t":"2025-02-04T05:00:00Z","v":774761,"vw":380.681951},{"c":392,"h":411.69,"l":385.93,"n":26122,"o":389.41,"t":"2025-02-05T05:00:00Z","v":748701,"vw":394.10325},{"c":389.36,"h":392.7099,"l":380.1695,"n":15843,"o":390,"t":"2025-02-06T05:00:00Z","v":394787,"vw":385.905671},{"c":393.8,"h":400.2,"l":391.76,"n":20288,"o":394.81,"t":"2025-02-07T05:00:00Z","v":711369,"vw":395.453307},{"c":401.45,"h":403.63,"l":394,"n":15859,"o":398.08,"t":"2025-02-10T05:00:00Z","v":485811,"vw":400.639265},{"c":383.66,"h":399.98,"l":381.24,"n":21216,"o":399,"t":"2025-02-11T05:00:00Z","v":574434,"vw":386.547561},{"c":398.11,"h":399.73,"l":373.3,"n":23917,"o":377.7,"t":"2025-02-12T05:00:00Z","v":1180667,"vw":390.889924},{"c":430.32,"h":431.37,"l":399.14,"n":35271,"o":400.98,"t":"2025-02-13T05:00:00Z","v":1514047,"vw":422.106693},{"c":432.69,"h":436.98,"l":417.737,"n":22268,"o":432,"t":"2025-02-14T05:00:00Z","v":724307,"vw":427.739369},{"c":441.39,"h":441.765,"l":426.4,"n":23508,"o":435,"t":"2025-02-18T05:00:00Z","v":666305,"vw":435.218978},{"c":432.52,"h":440.71,"l":429.205,"n":22070,"o":439.43,"t":"2025-02-19T05:00:00Z","v":821214,"vw":433.56401},{"c":421.78,"h":430.95,"l":415.99,"n":23650,"o":430.43,"t":"2025-02-20T05:00:00Z","v":946116,"vw":423.114479},{"c":385.35,"h":420.48,"l":383.43,"n":30490,"o":418.92,"t":"2025-02-21T05:00:00Z","v":1079742,"vw":397.330082},{"c":389.9,"h":397.3,"l":372.01,"n":32036,"o":390.26,"t":"2025-02-24T05:00:00Z","v":1241009,"vw":387.021911},{"c":385.81,"h":389.74,"l":370.19,"n":25354,"o":382.95,"t":"2025-02-25T05:00:00Z","v":683760,"vw":381.708895},{"c":386.56,"h":400.913,"l":383.78,"n":28164,"o":388.75,"t":"2025-02-26T05:00:00Z","v":858255,"vw":390.124724},{"c":375.78,"h":412.88,"l":372.84,"n":36610,"o":391.32,"t":"2025-02-27T05:00:00Z","v":1502752,"vw":386.741346},{"c":312.07,"h":329.61,"l":303.68,"n":76267,"o":325.06,"t":"2025-02-28T05:00:00Z","v":3455444,"vw":314.145965},{"c":295.23,"h":324.25,"l":291.77,"n":45699,"o":312.33,"t":"2025-03-03T05:00:00Z","v":1947065,"vw":301.527287},{"c":294.15,"h":301.96,"l":276.67,"n":32098,"o":288.87,"t":"2025-03-04T05:00:00Z","v":1285797,"vw":288.546876},{"c":292.74,"h":295.85,"l":284.99,"n":20876,"o":293.11,"t":"2025-03-05T05:00:00Z","v":840489,"vw":291.189541},{"c":272.77,"h":286.68,"l":268.11,"n":25963,"o":282.8,"t":"2025-03-06T05:00:00Z","v":1048889,"vw":275.904881},{"c":295.56,"h":296.905,"l":268.03,"n":36092,"o":271.45,"t":"2025-03-07T05:00:00Z","v":1586732,"vw":284.376461},{"c":277.18,"h":289,"l":263.68,"n":36729,"o":286.55,"t":"2025-03-10T04:00:00Z","v":1706545,"vw":273.309719},{"c":274.91,"h":282.22,"l":269.445,"n":26164,"o":277.45,"t":"2025-03-11T04:00:00Z","v":1046628,"vw":275.717031},{"c":291.02,"h":295.5,"l":280.22,"n":22689,"o":294.66,"t":"2025-03-12T04:00:00Z","v":957535,"vw":289.065258},{"c":272.49,"h":288.9,"l":269.77,"n":26054,"o":288.62,"t":"2025-03-13T04:00:00Z","v":1035367,"vw":273.845407},{"c":283.54,"h":286.74,"l":280.1,"n":19136,"o":280.5,"t":"2025-03-14T04:00:00Z","v":809141,"vw":284.094281},{"c":294.18,"h":301.855,"l":285,"n":22702,"o":286.79,"t":"2025-03-17T04:00:00Z","v":919388,"vw":294.555333},{"c":288.81,"h":304.66,"l":283.87,"n":19735,"o":294.91,"t":"2025-03-18T04:00:00Z","v":650131,"vw":291.142435},{"c":301.12,"h":304.62,"l":287.14,"n":20491,"o":289.94,"t":"2025-03-19T04:00:00Z","v":673461,"vw":299.932683},{"c":306.17,"h":314.82,"l":293.2949,"n":20002,"o":296.65,"t":"2025-03-20T04:00:00Z","v":606830,"vw":308.037457},{"c":309.3,"h":312,"l":294.8164,"n":16978,"o":300.7,"t":"2025-03-21T04:00:00Z","v":869210,"vw":308.259408},{"c":330,"h":331.73,"l":315.255,"n":28257,"o":319.16,"t":"2025-03-24T04:00:00Z","v":1033430,"vw":327.686536},{"c":340.5,"h":341.09,"l":327.79,"n":19094,"o":333.15,"t":"2025-03-25T04:00:00Z","v":639836,"vw":336.83802},{"c":331.22,"h":341.7525,"l":323.43,"n":23620,"o":340,"t":"2025-03-26T04:00:00Z","v":1096008,"vw":332.337741},{"c":332.94,"h":340.36,"l":324.2,"n":22313,"o":330.63,"t":"2025-03-27T04:00:00Z","v":695739,"vw":332.776526},{"c":315,"h":330.23,"l":307.4,"n":24958,"o":330.23,"t":"2025-03-28T04:00:00Z","v":888536,"vw":314.960969},{"c":310.54,"h":317.345,"l":298.696,"n":22191,"o":307.53,"t":"2025-03-31T04:00:00Z","v":778449,"vw":310.421427},{"c":327.38,"h":328.27,"l":307,"n":20761,"o":310.86,"t":"2025-04-01T04:00:00Z","v":668049,"vw":321.211945},{"c":337.56,"h":342.28,"l":317.52,"n":18322,"o":318.56,"t":"2025-04-02T04:00:00Z","v":545046,"vw":335.198948},{"c":313.9,"h":318,"l":302.0109,"n":25886,"o":315.555,"t":"2025-04-03T04:00:00Z","v":946107,"vw":310.23935},{"c":292.88,"h":300,"l":275,"n":40485,"o":295.03,"t":"2025-04-04T04:00:00Z","v":1599341,"vw":286.363551},{"c":296.51,"h":319.1224,"l":274.97,"n":34222,"o":285.31,"t":"2025-04-07T04:00:00Z","v":1475774,"vw":292.406513},{"c":293.27,"h":319.9482,"l":288.765,"n":24954,"o":317.81,"t":"2025-04-08T04:00:00Z","v":922327,"vw":302.855697},{"c":337.4,"h":338.9525,"l":289.31,"n":30828,"o":296.3,"t":"2025-04-09T04:00:00Z","v":1298548,"vw":324.427308},{"c":316.94,"h":329.705,"l":309.4184,"n":20933,"o":324.04,"t":"2025-04-10T04:00:00Z","v":653645,"vw":319.523317},{"c":329.35,"h":333.75,"l":316,"n":20826,"o":316.94,"t":"2025-04-11T04:00:00Z","v":866883,"vw":327.92118},{"c":326.67,"h":340.135,"l":318.895,"n":19589,"o":338.94,"t":"2025-04-14T04:00:00Z","v":612850,"vw":327.663072},{"c":325.17,"h":331.82,"l":324.0057,"n":14353,"o":327.21,"t":"2025-04-15T04:00:00Z","v":437356,"vw":326.575658},{"c":326.4,"h":332.7339,"l":318,"n":19674,"o":320.53,"t":"2025-04-16T04:00:00Z","v":569775,"vw":326.244955},{"c":326.5,"h":332.91,"l":320.54,"n":15780,"o":329.27,"t":"2025-04-17T04:00:00Z","v":523586,"vw":327.659863},{"c":316.07,"h":326.295,"l":308.5683,"n":16523,"o":324.79,"t":"2025-04-21T04:00:00Z","v":506875,"vw":314.975331},{"c":336.34,"h":337.8,"l":321.88,"n":19494,"o":322.5,"t":"2025-04-22T04:00:00Z","v":592167,"vw":332.812169},{"c":370,"h":378.52,"l":362.135,"n":32535,"o":364.45,"t":"2025-04-23T04:00:00Z","v":1104450,"vw":369.045527},{"c":375.02,"h":381.18,"l":366.98,"n":20566,"o":370,"t":"2025-04-24T04:00:00Z","v":620715,"vw":374.540062},{"c":381.83,"h":386.3673,"l":362.9,"n":31978,"o":377.68,"t":"2025-04-25T04:00:00Z","v":1133589,"vw":375.161164},{"c":384.34,"h":389.95,"l":374.345,"n":18988,"o":383.79,"t":"2025-04-28T04:00:00Z","v":614937,"vw":383.603316},{"c":385.13,"h":396.858,"l":372.685,"n":38465,"o":383.21,"t":"2025-04-29T04:00:00Z","v":1410539,"vw":385.265059},{"c":389.48,"h":390.41,"l":371.31,"n":25660,"o":371.31,"t":"2025-04-30T04:00:00Z","v":967240,"vw":384.851007},{"c":400,"h":406,"l":390,"n":40087,"o":396.18,"t":"2025-05-01T04:00:00Z","v":1428951,"vw":400.305943},{"c":486.42,"h":487,"l":433,"n":66505,"o":436.925,"t":"2025-05-02T04:00:00Z","v":3054911,"vw":468.429443},{"c":494.13,"h":504.31,"l":475.53,"n":50843,"o":480.66,"t":"2025-05-05T04:00:00Z","v":1869078,"vw":495.671185},{"c":490.55,"h":493.63,"l":473.52,"n":36833,"o":480.65,"t":"2025-05-06T04:00:00Z","v":1493472,"vw":485.746269},{"c":495.56,"h":504.5,"l":491.06,"n":29863,"o":491.31,"t":"2025-05-07T04:00:00Z","v":1054317,"vw":497.085649},{"c":503.57,"h":509.005,"l":492.75,"n":28195,"o":505.07,"t":"2025-05-08T04:00:00Z","v":744738,"vw":502.40473},{"c":512.75,"h":513.87,"l":500.26,"n":24950,"o":505,"t":"2025-05-09T04:00:00Z","v":604433,"vw":509.366867},{"c":517.83,"h":533.2574,"l":503.0002,"n":30751,"o":532.72,"t":"2025-05-12T04:00:00Z","v":949625,"vw":517.228866},{"c":531.46,"h":536.8709,"l":514.805,"n":28592,"o":519.36,"t":"2025-05-13T04:00:00Z","v":823868,"vw":530.112082},{"c":540.68,"h":544.93,"l":532.5622,"n":24819,"o":536.15,"t":"2025-05-14T04:00:00Z","v":841441,"vw":539.37058},{"c":530.52,"h":541.46,"l":527,"n":25003,"o":536,"t":"2025-05-15T04:00:00Z","v":751990,"vw":532.266314},{"c":529.05,"h":536,"l":522.26,"n":23097,"o":525,"t":"2025-05-16T04:00:00Z","v":698168,"vw":529.074699},{"c":520.23,"h":531.0194,"l":515.2,"n":24931,"o":517.79,"t":"2025-05-19T04:00:00Z","v":733406,"vw":522.726088},{"c":525.73,"h":526.9199,"l":514.04,"n":24417,"o":517.58,"t":"2025-05-20T04:00:00Z","v":764504,"vw":522.039858},{"c":514.3,"h":531.94,"l":510.72,"n":28868,"o":522.77,"t":"2025-05-21T04:00:00Z","v":841091,"vw":519.434781},{"c":517.8,"h":526.3,"l":510.9824,"n":21012,"o":511.11,"t":"2025-05-22T04:00:00Z","v":537920,"vw":520.871613},{"c":520.21,"h":524.415,"l":510,"n":19349,"o":512.31,"t":"2025-05-23T04:00:00Z","v":459664,"vw":519.453975},{"c":525,"h":529.77,"l":512.1,"n":22998,"o":528.024,"t":"2025-05-27T04:00:00Z","v":524391,"vw":524.079076},{"c":524.4,"h":530,"l":521.31,"n":18430,"o":524.42,"t":"2025-05-28T04:00:00Z","v":432691,"vw":525.254795},{"c":513.39,"h":531.69,"l":512.54,"n":20094,"o":530.47,"t":"2025-05-29T04:00:00Z","v":619814,"vw":519.121923},{"c":519.61,"h":521.61,"l":496.2648,"n":33613,"o":506.76,"t":"2025-05-30T04:00:00Z","v":1136569,"vw":511.819754},{"c":526.85,"h":528.07,"l":513.21,"n":28786,"o":519.76,"t":"2025-06-02T04:00:00Z","v":680506,"vw":524.025622},{"c":513.37,"h":534.4999,"l":512,"n":25525,"o":529.57,"t":"2025-06-03T04:00:00Z","v":691487,"vw":517.752439},{"c":518.79,"h":523.325,"l":510.67,"n":25095,"o":515,"t":"2025-06-04T04:00:00Z","v":638143,"vw":518.311364},{"c":522.99,"h":531.8728,"l":518,"n":25843,"o":530.18,"t":"2025-06-05T04:00:00Z","v":741296,"vw":526.425105},{"c":512.95,"h":540.3,"l":510.8834,"n":34274,"o":524.8,"t":"2025-06-06T04:00:00Z","v":929674,"vw":519.552104},{"c":497.93,"h":509.48,"l":485.53,"n":41424,"o":509.48,"t":"2025-06-09T04:00:00Z","v":1007178,"vw":499.083081},{"c":486.02,"h":503.49,"l":475.41,"n":40074,"o":499.6,"t":"2025-06-10T04:00:00Z","v":1135257,"vw":484.74391},{"c":473.78,"h":487.9,"l":471.92,"n":32229,"o":486.94,"t":"2025-06-11T04:00:00Z","v":967211,"vw":477.739987},{"c":481.48,"h":482.57,"l":470.15,"n":26126,"o":475.36,"t":"2025-06-12T04:00:00Z","v":651453,"vw":477.072415},{"c":478.48,"h":485,"l":471.05,"n":20604,"o":471.94,"t":"2025-06-13T04:00:00Z","v":550602,"vw":477.859261},{"c":474.9,"h":489,"l":471.79,"n":32621,"o":482.57,"t":"2025-06-16T04:00:00Z","v":695160,"vw":477.408557},{"c":476.3,"h":478.965,"l":466,"n":21743,"o":470.71,"t":"2025-06-17T04:00:00Z","v":455199,"vw":475.041158},{"c":478.73,"h":482.684,"l":473.18,"n":18917,"o":478.84,"t":"2025-06-18T04:00:00Z","v":486642,"vw":478.783623},{"c":471.57,"h":483.03,"l":465.8,"n":22848,"o":477.42,"t":"2025-06-20T04:00:00Z","v":1337825,"vw":471.743576},{"c":448.54,"h":472.12,"l":446.75,"n":44947,"o":470,"t":"2025-06-23T04:00:00Z","v":1246653,"vw":456.234703},{"c":422.79,"h":455.755,"l":417.28,"n":52686,"o":454.65,"t":"2025-06-24T04:00:00Z","v":1559303,"vw":427.634188},{"c":397.68,"h":437.4,"l":396.51,"n":48603,"o":435.04,"t":"2025-06-25T04:00:00Z","v":1433496,"vw":409.704105},{"c":398.66,"h":408.3699,"l":383.595,"n":47641,"o":402,"t":"2025-06-26T04:00:00Z","v":1379707,"vw":399.985737},{"c":411.26,"h":412.59,"l":389.335,"n":43535,"o":402.43,"t":"2025-06-27T04:00:00Z","v":1580496,"vw":407.28062},{"c":410.02,"h":426.8,"l":409.1,"n":35166,"o":416.35,"t":"2025-06-30T04:00:00Z","v":903225,"vw":414.628322},{"c":403.06,"h":413.72,"l":394.15,"n":34188,"o":409.24,"t":"2025-07-01T04:00:00Z","v":779569,"vw":402.77904},{"c":397,"h":406.03,"l":395.55,"n":26168,"o":400,"t":"2025-07-02T04:00:00Z","v":637601,"vw":399.300278},{"c":391.86,"h":402.2699,"l":388.26,"n":22995,"o":397.11,"t":"2025-07-03T04:00:00Z","v":552225,"vw":395.423483},{"c":396.45,"h":397.54,"l":382.33,"n":33604,"o":390.75,"t":"2025-07-07T04:00:00Z","v":993091,"vw":393.19889},{"c":389.45,"h":406.679,"l":373.11,"n":50101,"o":400.3,"t":"2025-07-08T04:00:00Z","v":1445330,"vw":385.660972},{"c":390.75,"h":400.43,"l":383.68,"n":33453,"o":390,"t":"2025-07-09T04:00:00Z","v":834506,"vw":392.990404},{"c":380.44,"h":391.81,"l":378.95,"n":31300,"o":390.75,"t":"2025-07-10T04:00:00Z","v":875755,"vw":383.488763},{"c":370.82,"h":383.8,"l":368.43,"n":26242,"o":381.38,"t":"2025-07-11T04:00:00Z","v":680814,"vw":373.276432},{"c":376.42,"h":386.93,"l":368,"n":35183,"o":371.36,"t":"2025-07-14T04:00:00Z","v":1022985,"vw":380.540614},{"c":378.31,"h":382.59,"l":372.1357,"n":22650,"o":377.8,"t":"2025-07-15T04:00:00Z","v":588686,"vw":378.240069},{"c":361.35,"h":378.31,"l":355.06,"n":41674,"o":378.31,"t":"2025-07-16T04:00:00Z","v":1111480,"vw":361.606177},{"c":361.95,"h":366,"l":358.1701,"n":31093,"o":361.51,"t":"2025-07-17T04:00:00Z","v":865141,"vw":362.170414},{"c":370.49,"h":371.8661,"l":352.81,"n":31229,"o":358.34,"t":"2025-07-18T04:00:00Z","v":1039038,"vw":365.01797},{"c":355.85,"h":372.005,"l":354.05,"n":30028,"o":371,"t":"2025-07-21T04:00:00Z","v":809809,"vw":359.433881},{"c":356.23,"h":363.14,"l":351.29,"n":24171,"o":357.53,"t":"2025-07-22T04:00:00Z","v":632544,"vw":357.55999},{"c":359.79,"h":366.64,"l":357.65,"n":29693,"o":358,"t":"2025-07-23T04:00:00Z","v":1047819,"vw":361.738542},{"c":360.95,"h":364.015,"l":356,"n":25960,"o":360.85,"t":"2025-07-24T04:00:00Z","v":672959,"vw":360.868764},{"c":364.09,"h":365.36,"l":360.11,"n":21633,"o":362.42,"t":"2025-07-25T04:00:00Z","v":626129,"vw":363.266106},{"c":340.49,"h":364.06,"l":335.1,"n":57899,"o":362.25,"t":"2025-07-28T04:00:00Z","v":1779333,"vw":342.424384},{"c":333.71,"h":342.75,"l":331.22,"n":33375,"o":342.5,"t":"2025-07-29T04:00:00Z","v":967072,"vw":334.332608},{"c":341.34,"h":341.89,"l":331.51,"n":27631,"o":335.08,"t":"2025-07-30T04:00:00Z","v":765716,"vw":338.112743},{"c":346.55,"h":357.26,"l":338.0464,"n":35062,"o":342.82,"t":"2025-07-31T04:00:00Z","v":1241173,"vw":348.226708},{"c":338.99,"h":344.33,"l":330.32,"n":33201,"o":342.23,"t":"2025-08-01T04:00:00Z","v":1016252,"vw":336.899636},{"c":352.36,"h":352.87,"l":341.2522,"n":31128,"o":343.29,"t":"2025-08-04T04:00:00Z","v":973741,"vw":349.803994},{"c":340.31,"h":356.47,"l":338.5001,"n":47630,"o":354.6,"t":"2025-08-05T04:00:00Z","v":1353763,"vw":344.210466},{"c":343.61,"h":347.25,"l":334.01,"n":101678,"o":343.8,"t":"2025-08-06T04:00:00Z","v":3158553,"vw":340.262305},{"c":390.84,"h":468,"l":378.0001,"n":195731,"o":446,"t":"2025-08-07T04:00:00Z","v":8187946,"vw":421.476788},{"c":370.34,"h":415.76,"l":362.58,"n":97850,"o":404.5,"t":"2025-08-08T04:00:00Z","v":3839642,"vw":379.80002},{"c":340.59,"h":373.5,"l":336.395,"n":81124,"o":371.44,"t":"2025-08-11T04:00:00Z","v":2721366,"vw":349.814633},{"c":322.93,"h":344.4075,"l":317.79,"n":86969,"o":342.9,"t":"2025-08-12T04:00:00Z","v":2617100,"vw":324.765608},{"c":327.93,"h":328.925,"l":307.05,"n":74630,"o":324.02,"t":"2025-08-13T04:00:00Z","v":2492793,"vw":317.439038},{"c":329.88,"h":339.14,"l":321.17,"n":56064,"o":327.5,"t":"2025-08-14T04:00:00Z","v":1803960,"vw":331.548403},{"c":326.93,"h":333.95,"l":322.3837,"n":36869,"o":329.51,"t":"2025-08-15T04:00:00Z","v":1066226,"vw":328.437051},{"c":369.19,"h":371.63,"l":338.51,"n":85987,"o":338.51,"t":"2025-08-18T04:00:00Z","v":3135641,"vw":361.523215},{"c":340.66,"h":368.3944,"l":338,"n":62643,"o":367.01,"t":"2025-08-19T04:00:00Z","v":1905238,"vw":345.810948},{"c":338.88,"h":340.75,"l":322.71,"n":45282,"o":338.28,"t":"2025-08-20T04:00:00Z","v":1336694,"vw":333.32143},{"c":345.52,"h":346.91,"l":331.455,"n":36903,"o":336.58,"t":"2025-08-21T04:00:00Z","v":1319347,"vw":342.603621},{"c":331.87,"h":355,"l":329.3501,"n":56444,"o":343.95,"t":"2025-08-22T04:00:00Z","v":1959756,"vw":339.509742},{"c":321.44,"h":339.49,"l":317.19,"n":49560,"o":331.83,"t":"2025-08-25T04:00:00Z","v":1428070,"vw":324.46278},{"c":316.02,"h":322,"l":307.8101,"n":53253,"o":321.39,"t":"2025-08-26T04:00:00Z","v":2170170,"vw":315.866132},{"c":317.93,"h":324.4,"l":316.0301,"n":33578,"o":317,"t":"2025-08-27T04:00:00Z","v":1202586,"vw":319.861686},{"c":322.78,"h":325.9,"l":316.2761,"n":25214,"o":317.22,"t":"2025-08-28T04:00:00Z","v":730463,"vw":322.80891},{"c":297.86,"h":320.055,"l":293.66,"n":74954,"o":319.78,"t":"2025-08-29T04:00:00Z","v":2279940,"vw":300.732289},{"c":289.98,"h":298.4156,"l":287.209,"n":49001,"o":291.245,"t":"2025-09-02T04:00:00Z","v":1463015,"vw":290.827701},{"c":282.515,"h":292,"l":277.24,"n":57617,"o":286.44,"t":"2025-09-03T04:00:00Z","v":1735001,"vw":283.140107},{"c":272.7,"h":278.28,"l":267.39,"n":78996,"o":275.13,"t":"2025-09-04T04:00:00Z","v":2477336,"vw":272.242537},{"c":271.179,"h":273.3,"l":263.68,"n":53980,"o":273.25,"t":"2025-09-05T04:00:00Z","v":1704811,"vw":268.572137},{"c":271.28,"h":276.49,"l":264.815,"n":50264,"o":265.83,"t":"2025-09-08T04:00:00Z","v":1493824,"vw":271.610224},{"c":273.49,"h":287.5,"l":256.63,"n":91913,"o":272.16,"t":"2025-09-09T04:00:00Z","v":3373792,"vw":273.676529},{"c":285.91,"h":286.83,"l":272,"n":59806,"o":274.1,"t":"2025-09-10T04:00:00Z","v":2055902,"vw":282.414948},{"c":309.34,"h":315.48,"l":291,"n":108811,"o":296.22,"t":"2025-09-11T04:00:00Z","v":3792284,"vw":307.484392},{"c":307.91,"h":319.68,"l":300.5,"n":63368,"o":314.25,"t":"2025-09-12T04:00:00Z","v":2173203,"vw":310.036511},{"c":285.11,"h":309.99,"l":284.68,"n":70025,"o":308,"t":"2025-09-15T04:00:00Z","v":2130316,"vw":291.620872},{"c":280.74,"h":296.7999,"l":271,"n":71402,"o":289.5,"t":"2025-09-16T04:00:00Z","v":2300346,"vw":283.924353},{"c":279.16,"h":281.939,"l":264.85,"n":67831,"o":267.79,"t":"2025-09-17T04:00:00Z","v":2254187,"vw":274.212448},{"c":289.67,"h":291.24,"l":281.64,"n":45871,"o":283.75,"t":"2025-09-18T04:00:00Z","v":1339091,"vw":288.072383},{"c":290.9,"h":291.476,"l":285.46,"n":34939,"o":290.3,"t":"2025-09-19T04:00:00Z","v":1530238,"vw":290.087021},{"c":309.34,"h":310.9197,"l":288.54,"n":57863,"o":289.45,"t":"2025-09-22T04:00:00Z","v":1956269,"vw":306.114839},{"c":299.5,"h":305.485,"l":293.5,"n":46668,"o":305.46,"t":"2025-09-23T04:00:00Z","v":1454280,"vw":299.806882},{"c":301.17,"h":304.2369,"l":293.83,"n":38304,"o":302.06,"t":"2025-09-24T04:00:00Z","v":1348345,"vw":299.909484},{"c":313.49,"h":315.205,"l":294.4501,"n":51623,"o":295.58,"t":"2025-09-25T04:00:00Z","v":1655257,"vw":310.18135},{"c":326.39,"h":327.71,"l":309.79,"n":53558,"o":311.84,"t":"2025-09-26T04:00:00Z","v":1601506,"vw":321.007799},{"c":328.78,"h":336.22,"l":314.68,"n":53624,"o":320.08,"t":"2025-09-29T04:00:00Z","v":1736985,"vw":328.987193},{"c":321.84,"h":332,"l":312.09,"n":45482,"o":331.2,"t":"2025-09-30T04:00:00Z","v":1770874,"vw":320.12879},{"c":303.72,"h":322.05,"l":293.03,"n":62137,"o":320.57,"t":"2025-10-01T04:00:00Z","v":2346014,"vw":308.057841},{"c":313,"h":313.3,"l":299,"n":43785,"o":304.01,"t":"2025-10-02T04:00:00Z","v":1468511,"vw":309.20449},{"c":322.63,"h":330.33,"l":315.34,"n":40769,"o":315.55,"t":"2025-10-03T04:00:00Z","v":1393051,"vw":322.285202},{"c":320.31,"h":330,"l":315.48,"n":43858,"o":322.63,"t":"2025-10-06T04:00:00Z","v":1597108,"vw":321.131259},{"c":319.98,"h":323.57,"l":314,"n":28149,"o":321.22,"t":"2025-10-07T04:00:00Z","v":812209,"vw":319.485802},{"c":347.27,"h":350,"l":320.6,"n":50609,"o":321.55,"t":"2025-10-08T04:00:00Z","v":1591057,"vw":342.472579},{"c":337.19,"h":353,"l":332.21,"n":40367,"o":348,"t":"2025-10-09T04:00:00Z","v":1269753,"vw":338.857864},{"c":325,"h":347.6,"l":323.1073,"n":37565,"o":340.45,"t":"2025-10-10T04:00:00Z","v":988379,"vw":332.397822},{"c":330,"h":331.6383,"l":323.0001,"n":30231,"o":330.16,"t":"2025-10-13T04:00:00Z","v":775590,"vw":328.673014},{"c":332.6,"h":336,"l":320.63,"n":27800,"o":323.82,"t":"2025-10-14T04:00:00Z","v":801779,"vw":331.687373},{"c":341.08,"h":343.998,"l":333.33,"n":29418,"o":334.03,"t":"2025-10-15T04:00:00Z","v":744867,"vw":339.708486},{"c":330.56,"h":343.25,"l":320.21,"n":42075,"o":340.59,"t":"2025-10-16T04:00:00Z","v":1845225,"vw":329.818639},{"c":324.02,"h":334.29,"l":322,"n":28663,"o":326.01,"t":"2025-10-17T04:00:00Z","v":828661,"vw":326.639669},{"c":312.73,"h":328.53,"l":304.23,"n":47771,"o":326.02,"t":"2025-10-20T04:00:00Z","v":1508636,"vw":314.195486},{"c":317.61,"h":325.93,"l":311.35,"n":28093,"o":312.48,"t":"2025-10-21T04:00:00Z","v":967763,"vw":319.374425},{"c":307.57,"h":320.345,"l":301.7439,"n":34489,"o":318.95,"t":"2025-10-22T04:00:00Z","v":850467,"vw":308.336268},{"c":313.45,"h":317.6,"l":303.76,"n":20757,"o":303.76,"t":"2025-10-23T04:00:00Z","v":567803,"vw":312.291309},{"c":312,"h":322.09,"l":311.12,"n":24135,"o":318,"t":"2025-10-24T04:00:00Z","v":731900,"vw":316.727049},{"c":306.73,"h":318.84,"l":305.16,"n":34800,"o":317.35,"t":"2025-10-27T04:00:00Z","v":980786,"vw":308.706728},{"c":293.88,"h":309.24,"l":293.51,"n":40058,"o":307.1,"t":"2025-10-28T04:00:00Z","v":1039301,"vw":298.801149},{"c":272.76,"h":290.34,"l":272.21,"n":71711,"o":290,"t":"2025-10-29T04:00:00Z","v":2332241,"vw":278.590197},{"c":262.82,"h":277.49,"l":262.3,"n":42926,"o":272.59,"t":"2025-10-30T04:00:00Z","v":1217293,"vw":267.919964},{"c":270.64,"h":270.865,"l":259.7099,"n":43022,"o":267.055,"t":"2025-10-31T04:00:00Z","v":1428906,"vw":266.219098},{"c":264.93,"h":279.98,"l":260.4,"n":48401,"o":278.82,"t":"2025-11-03T05:00:00Z","v":1319966,"vw":266.87065},{"c":262.04,"h":268.0099,"l":257.29,"n":51145,"o":261,"t":"2025-11-04T05:00:00Z","v":1440105,"vw":262.79944},{"c":260.02,"h":268.97,"l":260,"n":129780,"o":262.78,"t":"2025-11-05T05:00:00Z","v":3813071,"vw":263.57073},{"c":193.74,"h":195.9899,"l":182,"n":344549,"o":194.24,"t":"2025-11-06T05:00:00Z","v":13059510,"vw":189.258863},{"c":201.21,"h":202.09,"l":189.5001,"n":128061,"o":191,"t":"2025-11-07T05:00:00Z","v":4340050,"vw":196.370218},{"c":192.8,"h":203.7721,"l":190.1,"n":107415,"o":202.79,"t":"2025-11-10T05:00:00Z","v":3331974,"vw":193.629709},{"c":194.89,"h":196.4,"l":186,"n":80175,"o":192,"t":"2025-11-11T05:00:00Z","v":3037570,"vw":191.435952},{"c":186.58,"h":195.2283,"l":186.43,"n":61142,"o":194.89,"t":"2025-11-12T05:00:00Z","v":1800701,"vw":189.42938},{"c":186.54,"h":188.8,"l":182.59,"n":57391,"o":185.9,"t":"2025-11-13T05:00:00Z","v":1697723,"vw":185.630296},{"c":185.07,"h":192.8,"l":183.58,"n":57913,"o":184.34,"t":"2025-11-14T05:00:00Z","v":1912894,"vw":187.705434},{"c":178.27,"h":181.93,"l":175.5,"n":70218,"o":181.68,"t":"2025-11-17T05:00:00Z","v":2431937,"vw":178.059828},{"c":175.45,"h":181.85,"l":172.88,"n":60485,"o":178.23,"t":"2025-11-18T05:00:00Z","v":2251388,"vw":176.125029},{"c":174.48,"h":177.97,"l":168.84,"n":61406,"o":175.85,"t":"2025-11-19T05:00:00Z","v":2112288,"vw":172.684853},{"c":168.01,"h":177.63,"l":166.27,"n":53447,"o":176.1,"t":"2025-11-20T05:00:00Z","v":1672211,"vw":169.506496},{"c":172.78,"h":176.34,"l":166.32,"n":57083,"o":167.755,"t":"2025-11-21T05:00:00Z","v":2157941,"vw":172.20137},{"c":172.47,"h":175,"l":167.88,"n":47358,"o":175,"t":"2025-11-24T05:00:00Z","v":1815090,"vw":170.44649},{"c":175.76,"h":177.55,"l":167.47,"n":41752,"o":171.16,"t":"2025-11-25T05:00:00Z","v":1340424,"vw":173.839773},{"c":188.43,"h":191.97,"l":177.82,"n":72831,"o":178.26,"t":"2025-11-26T05:00:00Z","v":2710385,"vw":187.736346},{"c":191.41,"h":194.2,"l":187.3325,"n":35300,"o":192.35,"t":"2025-11-28T05:00:00Z","v":1247567,"vw":191.289175},{"c":185.45,"h":192.1199,"l":185.01,"n":44207,"o":189.53,"t":"2025-12-01T05:00:00Z","v":1565907,"vw":188.465354},{"c":182.61,"h":187.4199,"l":182.53,"n":33447,"o":186.205,"t":"2025-12-02T05:00:00Z","v":1017870,"vw":184.18479},{"c":185.34,"h":186.36,"l":181.2,"n":30320,"o":183.35,"t":"2025-12-03T05:00:00Z","v":1082889,"vw":184.506416},{"c":188.38,"h":189.3,"l":183.88,"n":31762,"o":186.55,"t":"2025-12-04T05:00:00Z","v":976049,"vw":186.637217},{"c":199.75,"h":201.79,"l":187.9,"n":58348,"o":188.6,"t":"2025-12-05T05:00:00Z","v":2127158,"vw":197.914643},{"c":207.92,"h":210.31,"l":197.08,"n":74999,"o":198.87,"t":"2025-12-08T05:00:00Z","v":2632217,"vw":206.348852},{"c":209.08,"h":213.37,"l":202.09,"n":47281,"o":205.36,"t":"2025-12-09T05:00:00Z","v":1737863,"vw":208.869478},{"c":197.44,"h":210.5,"l":194.91,"n":60122,"o":210.18,"t":"2025-12-10T05:00:00Z","v":2057855,"vw":199.220062},{"c":200.96,"h":204.23,"l":197.61,"n":44201,"o":197.77,"t":"2025-12-11T05:00:00Z","v":1457782,"vw":201.093369},{"c":196.28,"h":208.8474,"l":192.1369,"n":46536,"o":200.96,"t":"2025-12-12T05:00:00Z","v":1615443,"vw":198.854538},{"c":185.97,"h":197.75,"l":185.58,"n":52236,"o":197.75,"t":"2025-12-15T05:00:00Z","v":1623450,"vw":188.663988},{"c":186.77,"h":189.18,"l":183.57,"n":35201,"o":185.55,"t":"2025-12-16T05:00:00Z","v":1250810,"vw":186.832025},{"c":183.95,"h":193.64,"l":183.72,"n":37439,"o":186.61,"t":"2025-12-17T05:00:00Z","v":1237024,"vw":187.19375},{"c":182.89,"h":187.96,"l":179.08,"n":42163,"o":186.385,"t":"2025-12-18T05:00:00Z","v":1423923,"vw":182.004653},{"c":185.96,"h":188.2999,"l":182.147,"n":36927,"o":186.5159,"t":"2025-12-19T05:00:00Z","v":1908971,"vw":185.978756},{"c":185.37,"h":191.815,"l":183.36,"n":39523,"o":185.68,"t":"2025-12-22T05:00:00Z","v":1459867,"vw":186.66808},{"c":179.26,"h":184.515,"l":177.62,"n":44610,"o":184.24,"t":"2025-12-23T05:00:00Z","v":1388149,"vw":179.32938},{"c":180.69,"h":181.673,"l":177.22,"n":19212,"o":179.65,"t":"2025-12-24T05:00:00Z","v":533122,"vw":180.10401},{"c":181.66,"h":182.1699,"l":179.12,"n":23735,"o":180.5,"t":"2025-12-26T05:00:00Z","v":678543,"vw":181.190828},{"c":180.17,"h":182.255,"l":178.5,"n":42134,"o":180.82,"t":"2025-12-29T05:00:00Z","v":1232608,"vw":180.287905},{"c":177.14,"h":181.5,"l":176.88,"n":34945,"o":180,"t":"2025-12-30T05:00:00Z","v":1074384,"vw":178.618804},{"c":175.5,"h":178.25,"l":174.81,"n":37182,"o":176.79,"t":"2025-12-31T05:00:00Z","v":1214744,"vw":175.913417},{"c":176.48,"h":179.45,"l":174.009,"n":34830,"o":176.73,"t":"2026-01-02T05:00:00Z","v":1286036,"vw":176.510628},{"c":185.15,"h":192.92,"l":183,"n":55754,"o":185.765,"t":"2026-01-05T05:00:00Z","v":1830816,"vw":187.403107},{"c":178.94,"h":191.81,"l":178.55,"n":49007,"o":189,"t":"2026-01-06T05:00:00Z","v":1591357,"vw":183.818062},{"c":176.3,"h":181.04,"l":171.8,"n":61867,"o":178.96,"t":"2026-01-07T05:00:00Z","v":2073977,"vw":176.530621},{"c":173.87,"h":174.51,"l":169.63,"n":51886,"o":172,"t":"2026-01-08T05:00:00Z","v":1547651,"vw":172.516381},{"c":176.66,"h":179.01,"l":171.9,"n":35240,"o":175.91,"t":"2026-01-09T05:00:00Z","v":1013276,"vw":176.364888},{"c":161.74,"h":170.096,"l":161.3,"n":125032,"o":170.05,"t":"2026-01-12T05:00:00Z","v":4263688,"vw":164.04117},{"c":165.8,"h":167.67,"l":160.12,"n":73432,"o":162.002,"t":"2026-01-13T05:00:00Z","v":2690799,"vw":164.44916},{"c":156.27,"h":167.01,"l":156,"n":75458,"o":165.49,"t":"2026-01-14T05:00:00Z","v":2363795,"vw":158.904557},{"c":154.42,"h":163.35,"l":153.9,"n":68314,"o":157.75,"t":"2026-01-15T05:00:00Z","v":2663127,"vw":157.728759},{"c":150.16,"h":154.55,"l":147.7,"n":72873,"o":154.42,"t":"2026-01-16T05:00:00Z","v":2318171,"vw":150.578514},{"c":148.58,"h":153.28,"l":147.7,"n":61328,"o":150.04,"t":"2026-01-20T05:00:00Z","v":2060392,"vw":149.911272},{"c":146.81,"h":149.69,"l":142.1,"n":74114,"o":148.31,"t":"2026-01-21T05:00:00Z","v":2650093,"vw":146.462206},{"c":153.7,"h":156.955,"l":148.24,"n":57458,"o":149.245,"t":"2026-01-22T05:00:00Z","v":1837960,"vw":153.836619},{"c":155.975,"h":161.28,"l":153.85,"n":55600,"o":153.93,"t":"2026-01-23T05:00:00Z","v":2074658,"vw":157.827912},{"c":151.56,"h":155.89,"l":148.52,"n":49388,"o":155.53,"t":"2026-01-26T05:00:00Z","v":1719236,"vw":151.739306},{"c":146.08,"h":152,"l":144.2,"n":54156,"o":151.56,"t":"2026-01-27T05:00:00Z","v":1604338,"vw":146.434157},{"c":142.8,"h":148.18,"l":142.31,"n":48709,"o":146.875,"t":"2026-01-28T05:00:00Z","v":1570546,"vw":144.504186},{"c":139.47,"h":143.1668,"l":136.99,"n":69380,"o":141.325,"t":"2026-01-29T05:00:00Z","v":2460640,"vw":139.512121},{"c":134.06,"h":139.45,"l":133.5,"n":65450,"o":139.45,"t":"2026-01-30T05:00:00Z","v":2277270,"vw":134.998535},{"c":131.93,"h":136.54,"l":130.22,"n":54826,"o":133.88,"t":"2026-02-02T05:00:00Z","v":1978278,"vw":132.8831},{"c":120.28,"h":129.5,"l":119.61,"n":119531,"o":129.11,"t":"2026-02-03T05:00:00Z","v":5020816,"vw":121.811157},{"c":116.9,"h":123.8,"l":112.41,"n":111711,"o":119.53,"t":"2026-02-04T05:00:00Z","v":5491992,"vw":117.697939},{"c":114.34,"h":125,"l":113.77,"n":80831,"o":117.948,"t":"2026-02-05T05:00:00Z","v":3720188,"vw":118.104322},{"c":119.4,"h":119.64,"l":113.6,"n":57454,"o":116.165,"t":"2026-02-06T05:00:00Z","v":2292737,"vw":117.719031},{"c":118.91,"h":119.76,"l":114.0201,"n":54763,"o":119.25,"t":"2026-02-09T05:00:00Z","v":2164483,"vw":117.399776},{"c":120.7,"h":125.88,"l":118.9,"n":50562,"o":121.29,"t":"2026-02-10T05:00:00Z","v":2032360,"vw":122.545797},{"c":109.3,"h":117.3,"l":107.16,"n":112581,"o":116.102,"t":"2026-02-11T05:00:00Z","v":4536414,"vw":110.209616},{"c":112.05,"h":113.245,"l":107.615,"n":73689,"o":110.63,"t":"2026-02-12T05:00:00Z","v":3036982,"vw":110.787492},{"c":112.57,"h":115.99,"l":110.19,"n":48668,"o":113.64,"t":"2026-02-13T05:00:00Z","v":1913964,"vw":112.826457},{"c":112.08,"h":113.85,"l":107.7836,"n":55568,"o":113.06,"t":"2026-02-17T05:00:00Z","v":2113831,"vw":111.384216},{"c":112.46,"h":116.17,"l":107.85,"n":65210,"o":112.01,"t":"2026-02-18T05:00:00Z","v":2698870,"vw":113.227321},{"c":111.11,"h":114.04,"l":110.55,"n":39621,"o":112.97,"t":"2026-02-19T05:00:00Z","v":1317218,"vw":111.87577},{"c":112.94,"h":114.5,"l":109.31,"n":45898,"o":111.04,"t":"2026-02-20T05:00:00Z","v":1831473,"vw":112.412833},{"c":106.135,"h":112.35,"l":104.51,"n":61447,"o":112.35,"t":"2026-02-23T05:00:00Z","v":2190477,"vw":106.345452},{"c":109.43,"h":110.1,"l":105.01,"n":50239,"o":106.12,"t":"2026-02-24T05:00:00Z","v":1799513,"vw":108.595519},{"c":111.65,"h":112.5,"l":108.385,"n":53194,"o":109.58,"t":"2026-02-25T05:00:00Z","v":2152418,"vw":111.097245},{"c":117.45,"h":119.14,"l":111.49,"n":160227,"o":112.54,"t":"2026-02-26T05:00:00Z","v":8049956,"vw":116.815748},{"c":101,"h":101.45,"l":91.99,"n":377893,"o":92.26,"t":"2026-02-27T05:00:00Z","v":20127841,"vw":97.682005},{"c":100.82,"h":100.89,"l":94.29,"n":100910,"o":98.4,"t":"2026-03-02T05:00:00Z","v":4178760,"vw":98.163437},{"c":101.61,"h":102.93,"l":96.29,"n":74495,"o":99.7,"t":"2026-03-03T05:00:00Z","v":3136479,"vw":99.713063},{"c":96.17,"h":105.3999,"l":95.95,"n":76963,"o":100.87,"t":"2026-03-04T05:00:00Z","v":3399104,"vw":98.667282},{"c":101.54,"h":104.115,"l":98.15,"n":88234,"o":98.6,"t":"2026-03-05T05:00:00Z","v":4571906,"vw":101.406829},{"c":101.92,"h":102.105,"l":98.925,"n":54920,"o":100.17,"t":"2026-03-06T05:00:00Z","v":2012114,"vw":100.940768},{"c":100.42,"h":104.38,"l":98.59,"n":68791,"o":100.82,"t":"2026-03-09T04:00:00Z","v":3049857,"vw":100.997199},{"c":95.18,"h":101.76,"l":94.95,"n":72954,"o":100.42,"t":"2026-03-10T04:00:00Z","v":2936323,"vw":96.379692},{"c":98.81,"h":98.98,"l":95.6,"n":52771,"o":95.6,"t":"2026-03-11T04:00:00Z","v":2116224,"vw":97.737774},{"c":94.92,"h":99.01,"l":94.04,"n":59362,"o":98.49,"t":"2026-03-12T04:00:00Z","v":2168574,"vw":95.579456},{"c":98.39,"h":98.44,"l":93.9274,"n":59220,"o":95.32,"t":"2026-03-13T04:00:00Z","v":2396403,"vw":97.310421},{"c":101.95,"h":103.99,"l":98.0501,"n":63248,"o":98.47,"t":"2026-03-16T04:00:00Z","v":2868398,"vw":101.784855},{"c":104.36,"h":108.1691,"l":101.5,"n":54665,"o":101.81,"t":"2026-03-17T04:00:00Z","v":2189079,"vw":105.866359},{"c":100.05,"h":104.05,"l":99.76,"n":39269,"o":101.1,"t":"2026-03-18T04:00:00Z","v":1387227,"vw":101.00865},{"c":99.605,"h":103.73,"l":99.2,"n":35679,"o":101.195,"t":"2026-03-19T04:00:00Z","v":1311266,"vw":100.682193},{"c":98.05,"h":100.09,"l":96.52,"n":38383,"o":98.152,"t":"2026-03-20T04:00:00Z","v":2028866,"vw":98.194775},{"c":99.75,"h":100.945,"l":98.41,"n":35495,"o":99.17,"t":"2026-03-23T04:00:00Z","v":1164234,"vw":99.818471},{"c":97.68,"h":99.8,"l":96.41,"n":34793,"o":99.25,"t":"2026-03-24T04:00:00Z","v":1307090,"vw":97.800528},{"c":99.12,"h":101.85,"l":96.81,"n":32119,"o":99.89,"t":"2026-03-25T04:00:00Z","v":1138108,"vw":99.053075},{"c":98.11,"h":100.43,"l":97.64,"n":34647,"o":97.75,"t":"2026-03-26T04:00:00Z","v":1243110,"vw":98.64587},{"c":95.35,"h":97.7,"l":91.6101,"n":55526,"o":96.8,"t":"2026-03-27T04:00:00Z","v":1858485,"vw":94.47197},{"c":94.12,"h":97.525,"l":92.9,"n":42869,"o":94.5675,"t":"2026-03-30T04:00:00Z","v":1442552,"vw":94.814696},{"c":98.57,"h":102.5,"l":95.38,"n":49239,"o":95.38,"t":"2026-03-31T04:00:00Z","v":1804228,"vw":99.129255},{"c":96.19,"h":100.435,"l":95.85,"n":42481,"o":98.76,"t":"2026-04-01T04:00:00Z","v":1543302,"vw":97.253973},{"c":96.54,"h":98.54,"l":94.1,"n":35673,"o":95.555,"t":"2026-04-02T04:00:00Z","v":1156782,"vw":96.255631},{"c":99.38,"h":100.88,"l":95.64,"n":35031,"o":95.64,"t":"2026-04-06T04:00:00Z","v":1254702,"vw":99.29235},{"c":96.29,"h":100.38,"l":94.21,"n":33744,"o":98.94,"t":"2026-04-07T04:00:00Z","v":1143228,"vw":96.316447},{"c":91.06,"h":103,"l":90.11,"n":67792,"o":100.96,"t":"2026-04-08T04:00:00Z","v":3129406,"vw":93.454642},{"c":90.53,"h":93.34,"l":87.89,"n":59898,"o":91.57,"t":"2026-04-09T04:00:00Z","v":2538962,"vw":89.800488},{"c":90.03,"h":94.18,"l":89.32,"n":47127,"o":91.15,"t":"2026-04-10T04:00:00Z","v":1827370,"vw":90.647987},{"c":93.53,"h":93.84,"l":88.91,"n":41559,"o":90.135,"t":"2026-04-13T04:00:00Z","v":1587673,"vw":92.404885},{"c":91.46,"h":96.68,"l":90.98,"n":45002,"o":95,"t":"2026-04-14T04:00:00Z","v":1751733,"vw":93.18172},{"c":98.78,"h":99.15,"l":92.6,"n":51045,"o":92.6,"t":"2026-04-15T04:00:00Z","v":2013998,"vw":97.402226},{"c":103.45,"h":104.33,"l":99.58,"n":57133,"o":101.02,"t":"2026-04-16T04:00:00Z","v":2122841,"vw":102.827109},{"c":100.51,"h":107.28,"l":99.81,"n":48850,"o":105.888,"t":"2026-04-17T04:00:00Z","v":2128557,"vw":102.382721},{"c":104.84,"h":104.965,"l":99.895,"n":42816,"o":100.562,"t":"2026-04-20T04:00:00Z","v":1693866,"vw":103.446252},{"c":102.63,"h":107.34,"l":102.51,"n":48536,"o":104.68,"t":"2026-04-21T04:00:00Z","v":1646608,"vw":104.453794},{"c":105.52,"h":105.62,"l":101.43,"n":35127,"o":102.64,"t":"2026-04-22T04:00:00Z","v":1382551,"vw":103.907027},{"c":100.29,"h":104.49,"l":98.3,"n":43592,"o":103.84,"t":"2026-04-23T04:00:00Z","v":1496951,"vw":100.21566},{"c":103.45,"h":104,"l":98.6,"n":41264,"o":100.415,"t":"2026-04-24T04:00:00Z","v":1589851,"vw":102.712569},{"c":103.3,"h":106.215,"l":102,"n":35341,"o":102.447,"t":"2026-04-27T04:00:00Z","v":1322454,"vw":104.050444},{"c":106.24,"h":107.525,"l":102.18,"n":41559,"o":102.18,"t":"2026-04-28T04:00:00Z","v":1485599,"vw":105.765741},{"c":106.82,"h":110,"l":103.33,"n":39876,"o":110,"t":"2026-04-29T04:00:00Z","v":1489394,"vw":105.927756},{"c":110.1,"h":110.75,"l":104.43,"n":39778,"o":105.91,"t":"2026-04-30T04:00:00Z","v":1491106,"vw":109.038114},{"c":111.25,"h":114.776,"l":110.225,"n":38552,"o":113.5,"t":"2026-05-01T04:00:00Z","v":1909012,"vw":112.260537},{"c":110.23,"h":115.93,"l":110.23,"n":93670,"o":110.84,"t":"2026-05-04T04:00:00Z","v":5045549,"vw":112.651456},{"c":104.03,"h":108.88,"l":98.5,"n":112059,"o":108.39,"t":"2026-05-05T04:00:00Z","v":5999273,"vw":102.301496},{"c":105.02,"h":106.69,"l":102.0901,"n":54801,"o":104.03,"t":"2026-05-06T04:00:00Z","v":2426351,"vw":105.013603},{"c":113.61,"h":115.4999,"l":105.53,"n":56026,"o":105.53,"t":"2026-05-07T04:00:00Z","v":2617795,"vw":112.415626},{"c":107.99,"h":112.73,"l":104.8201,"n":42178,"o":112.73,"t":"2026-05-08T04:00:00Z","v":1939735,"vw":107.713912},{"c":105.15,"h":109.4703,"l":104.975,"n":37445,"o":107.82,"t":"2026-05-11T04:00:00Z","v":1486740,"vw":106.499074},{"c":106.01,"h":107.9299,"l":101.83,"n":32934,"o":104.78,"t":"2026-05-12T04:00:00Z","v":1562657,"vw":105.914933},{"c":104.98,"h":105.61,"l":100.8836,"n":32975,"o":105,"t":"2026-05-13T04:00:00Z","v":1446040,"vw":104.212856},{"c":109.155,"h":112.215,"l":104.77,"n":39842,"o":104.775,"t":"2026-05-14T04:00:00Z","v":1587588,"vw":109.408809},{"c":112.06,"h":112.88,"l":107.81,"n":33447,"o":109.34,"t":"2026-05-15T04:00:00Z","v":1496471,"vw":111.013859},{"c":113.24,"h":115.76,"l":110.47,"n":33604,"o":111.49,"t":"2026-05-18T04:00:00Z","v":1586351,"vw":113.59568},{"c":114.1,"h":118.75,"l":111.885,"n":39087,"o":117.2,"t":"2026-05-19T04:00:00Z","v":1818089,"vw":114.926323},{"c":106.82,"h":111.525,"l":106.64,"n":36335,"o":111,"t":"2026-05-20T04:00:00Z","v":1539148,"vw":108.284594},{"c":105.64,"h":107.36,"l":104.52,"n":25364,"o":105.88,"t":"2026-05-21T04:00:00Z","v":1092094,"vw":105.852552},{"c":106.61,"h":109.17,"l":105.1312,"n":22540,"o":106.14,"t":"2026-05-22T04:00:00Z","v":969017,"vw":106.373013},{"c":106.48,"h":109.5,"l":103.68,"n":30090,"o":107.22,"t":"2026-05-26T04:00:00Z","v":1165440,"vw":107.097918},{"c":107.82,"h":110.1,"l":104.7,"n":21119,"o":105.14,"t":"2026-05-27T04:00:00Z","v":807949,"vw":107.893674},{"c":108.67,"h":111.5999,"l":105.75,"n":20476,"o":107.17,"t":"2026-05-28T04:00:00Z","v":640722,"vw":109.097885},{"c":111.36,"h":114.33,"l":106.51,"n":25433,"o":108.5,"t":"2026-05-29T04:00:00Z","v":1307343,"vw":110.814727},{"c":117.97,"h":120.3,"l":113.7,"n":42869,"o":115,"t":"2026-06-01T04:00:00Z","v":1907992,"vw":117.156749},{"c":109.95,"h":116.5,"l":108.62,"n":41288,"o":116.5,"t":"2026-06-02T04:00:00Z","v":1725419,"vw":110.198884},{"c":107.4,"h":112.2154,"l":104.61,"n":41272,"o":109.67,"t":"2026-06-03T04:00:00Z","v":1879285,"vw":107.002504},{"c":109.15,"h":112.9,"l":106.76,"n":26931,"o":110,"t":"2026-06-04T04:00:00Z","v":1087084,"vw":109.912831},{"c":109.03,"h":112.89,"l":106.05,"n":27208,"o":110.8,"t":"2026-06-05T04:00:00Z","v":1044584,"vw":108.344969},{"c":117.96,"h":120.31,"l":107,"n":51071,"o":107.77,"t":"2026-06-08T04:00:00Z","v":2101387,"vw":117.169513},{"c":117.86,"h":125.8369,"l":115.14,"n":44459,"o":117.125,"t":"2026-06-09T04:00:00Z","v":1825394,"vw":119.700025},{"c":121.92,"h":126.96,"l":114,"n":48797,"o":115.31,"t":"2026-06-10T04:00:00Z","v":2120575,"vw":123.813999},{"c":123.845,"h":124.19,"l":116.81,"n":34961,"o":121.61,"t":"2026-06-11T04:00:00Z","v":1378943,"vw":121.734342},{"c":122.63,"h":124.99,"l":117.19,"n":28219,"o":123.51,"t":"2026-06-12T04:00:00Z","v":1109060,"vw":121.694562},{"c":127.06,"h":129.8,"l":119.93,"n":38203,"o":122.75,"t":"2026-06-15T04:00:00Z","v":1511394,"vw":126.382313},{"c":128.07,"h":129.4,"l":123.46,"n":25363,"o":125.99,"t":"2026-06-16T04:00:00Z","v":961393,"vw":126.907048},{"c":123.39,"h":132,"l":123.02,"n":32946,"o":127.8,"t":"2026-06-17T04:00:00Z","v":1356663,"vw":127.492934},{"c":125.56,"h":126.66,"l":121.1019,"n":25768,"o":123.7,"t":"2026-06-18T04:00:00Z","v":1664423,"vw":125.246066},{"c":127.25,"h":130,"l":123.03,"n":30907,"o":124.58,"t":"2026-06-22T04:00:00Z","v":1361583,"vw":127.222132},{"c":132.18,"h":133.83,"l":124.616,"n":37059,"o":128.22,"t":"2026-06-23T04:00:00Z","v":1993121,"vw":131.362196},{"c":132.15,"h":137.9699,"l":131.055,"n":34630,"o":132.95,"t":"2026-06-24T04:00:00Z","v":2642892,"vw":134.431983},{"c":119.94,"h":131.575,"l":118.87,"n":41241,"o":131.48,"t":"2026-06-25T04:00:00Z","v":1736196,"vw":122.285436},{"c":121.49,"h":125,"l":118.52,"n":32647,"o":120.2,"t":"2026-06-26T04:00:00Z","v":2307736,"vw":121.798373},{"c":116.03,"h":123.8,"l":114.58,"n":40105,"o":121.93,"t":"2026-06-29T04:00:00Z","v":1685021,"vw":117.407028},{"c":115.02,"h":117.54,"l":113.49,"n":26476,"o":113.55,"t":"2026-06-30T04:00:00Z","v":939460,"vw":115.218829},{"c":121.215,"h":123.7899,"l":116.935,"n":31673,"o":117.39,"t":"2026-07-01T04:00:00Z","v":1177897,"vw":121.360627},{"c":125.76,"h":126.88,"l":115.51,"n":28853,"o":119.99,"t":"2026-07-02T04:00:00Z","v":1003013,"vw":123.016135},{"c":129.72,"h":134.67,"l":122.13,"n":37059,"o":122.9,"t":"2026-07-06T04:00:00Z","v":1654519,"vw":130.547228},{"c":131.95,"h":135,"l":130.34,"n":31945,"o":132.96,"t":"2026-07-07T04:00:00Z","v":1110340,"vw":132.705181},{"c":127.57,"h":130.27,"l":126.11,"n":23564,"o":129.97,"t":"2026-07-08T04:00:00Z","v":897592,"vw":127.746636},{"c":129.95,"h":132.3,"l":123.48,"n":25342,"o":125.02,"t":"2026-07-09T04:00:00Z","v":918027,"vw":129.498826},{"c":124.76,"h":133.5,"l":124.64,"n":21412,"o":132.2,"t":"2026-07-10T04:00:00Z","v":635184,"vw":126.383245},{"c":132.34,"h":132.505,"l":124.83,"n":23582,"o":126.63,"t":"2026-07-13T04:00:00Z","v":862346,"vw":130.088751},{"c":128.35,"h":132.25,"l":126.5,"n":21310,"o":128,"t":"2026-07-14T04:00:00Z","v":771610,"vw":129.143441},{"c":131.22,"h":134.6,"l":129.9001,"n":21585,"o":130.6,"t":"2026-07-15T04:00:00Z","v":908414,"vw":131.954273},{"c":128.94,"h":134.29,"l":127.58,"n":21328,"o":133.4,"t":"2026-07-16T04:00:00Z","v":832875,"vw":129.192376},{"c":133.85,"h":135.8192,"l":130.755,"n":28922,"o":131.55,"t":"2026-07-17T04:00:00Z","v":1108213,"vw":133.517359},{"c":133.89,"h":136.8791,"l":131.02,"n":22985,"o":132.68,"t":"2026-07-20T04:00:00Z","v":734107,"vw":134.176944},{"c":124.71,"h":133.66,"l":124.01,"n":30628,"o":129.91,"t":"2026-07-21T04:00:00Z","v":1125398,"vw":126.309273},{"c":119.51,"h":125.72,"l":119.1454,"n":23984,"o":125.57,"t":"2026-07-22T04:00:00Z","v":870483,"vw":120.936599},{"c":120.67,"h":121.4,"l":117.21,"n":22583,"o":120.33,"t":"2026-07-23T04:00:00Z","v":763384,"vw":119.878666},{"c":122.24,"h":124.2,"l":118.28,"n":23260,"o":122.01,"t":"2026-07-24T04:00:00Z","v":696313,"vw":122.208314},{"c":132.82,"h":134.36,"l":123.3825,"n":29517,"o":125.5,"t":"2026-07-27T04:00:00Z","v":1285650,"vw":130.27159},{"c":140.73,"h":141.45,"l":134.03,"n":35444,"o":135,"t":"2026-07-28T04:00:00Z","v":1528940,"vw":139.16427},{"c":140.17,"h":143.8,"l":138.8,"n":32184,"o":139.28,"t":"2026-07-29T04:00:00Z","v":1486527,"vw":140.789189},{"c":133.6,"h":136.31,"l":129.6701,"n":26767,"o":135.9,"t":"2026-07-30T04:00:00Z","v":791645,"vw":132.617301},{"c":134.81,"h":134.99,"l":130.5,"n":24882,"o":131.75,"t":"2026-07-31T04:00:00Z","v":1023512,"vw":133.472504},{"c":135.8,"h":139.25,"l":134.9,"n":28029,"o":138.06,"t":"2026-08-03T04:00:00Z","v":997904,"vw":136.711528},{"c":137.75,"h":137.8,"l":124.75,"n":44569,"o":125.404,"t":"2026-08-04T04:00:00Z","v":1943371,"vw":132.814134},{"c":135.32,"h":139,"l":133.45,"n":42188,"o":138.21,"t":"2026-08-05T04:00:00Z","v":1871529,"vw":135.104299},{"c":122.58,"h":135.14,"l":112.0205,"n":82163,"o":130.11,"t":"2026-08-06T04:00:00Z","v":3825762,"vw":119.885616},{"c":130.9,"h":131.105,"l":122.98,"n":35470,"o":122.98,"t":"2026-08-07T04:00:00Z","v":1500145,"vw":127.712972},{"c":137.19,"h":137.4,"l":128.5,"n":37581,"o":129.8,"t":"2026-08-10T04:00:00Z","v":1447819,"vw":134.976614},{"c":135.44,"h":138.49,"l":134,"n":22974,"o":136.025,"t":"2026-08-11T04:00:00Z","v":860788,"vw":135.704252},{"c":134.63,"h":136.23,"l":128.18,"n":26547,"o":132.84,"t":"2026-08-12T04:00:00Z","v":966589,"vw":132.349101},{"c":144.1,"h":146.85,"l":135,"n":36860,"o":136.5,"t":"2026-08-13T04:00:00Z","v":1644259,"vw":142.347868},{"c":132.83,"h":143.93,"l":132.57,"n":31971,"o":143.4,"t":"2026-08-14T04:00:00Z","v":1066102,"vw":134.667921},{"c":130.16,"h":132.99,"l":128.465,"n":33652,"o":131.5,"t":"2026-08-17T04:00:00Z","v":1485470,"vw":129.87216},{"c":139.64,"h":142.26,"l":134.0692,"n":41596,"o":135.25,"t":"2026-08-18T04:00:00Z","v":1575712,"vw":139.155244},{"c":146.03,"h":151,"l":140.71,"n":49713,"o":148.975,"t":"2026-08-19T04:00:00Z","v":2263882,"vw":147.040942},{"c":146.96,"h":148.89,"l":144.62,"n":23876,"o":145.1,"t":"2026-08-20T04:00:00Z","v":631563,"vw":146.47795},{"c":146.13,"h":147.885,"l":142.77,"n":21317,"o":146.47,"t":"2026-08-21T04:00:00Z","v":680079,"vw":145.986557},{"c":146.84,"h":149.45,"l":143.45,"n":24448,"o":145.4,"t":"2026-08-24T04:00:00Z","v":1022467,"vw":146.747933},{"c":146.04,"h":148.05,"l":144.01,"n":18552,"o":145.68,"t":"2026-08-25T04:00:00Z","v":792484,"vw":145.645387},{"c":140.88,"h":146.8,"l":138.62,"n":22186,"o":143.75,"t":"2026-08-26T04:00:00Z","v":834136,"vw":140.742592},{"c":142.86,"h":146.575,"l":141.3,"n":20686,"o":142.65,"t":"2026-08-27T04:00:00Z","v":940603,"vw":143.220551},{"c":146.98,"h":147.76,"l":142.63,"n":22749,"o":143.2,"t":"2026-08-28T04:00:00Z","v":675275,"vw":146.168663},{"c":148.36,"h":149.615,"l":144.46,"n":23140,"o":144.69,"t":"2026-08-31T04:00:00Z","v":842895,"vw":148.281262},{"c":158.77,"h":162.51,"l":152.52,"n":52297,"o":159.01,"t":"2026-09-01T04:00:00Z","v":2146358,"vw":157.585271},{"c":157.85,"h":158.4654,"l":154.3,"n":31552,"o":156.24,"t":"2026-09-02T04:00:00Z","v":1303132,"vw":156.351718},{"c":158.82,"h":167.38,"l":155.0301,"n":37126,"o":161.54,"t":"2026-09-03T04:00:00Z","v":1444489,"vw":159.606793},{"c":154.46,"h":158.31,"l":153,"n":28549,"o":157.46,"t":"2026-09-04T04:00:00Z","v":1057055,"vw":154.980383},{"c":146.39,"h":152.53,"l":143.0694,"n":35454,"o":152.53,"t":"2026-09-08T04:00:00Z","v":1347574,"vw":145.997628},{"c":139.24,"h":145.89,"l":138.8,"n":30401,"o":145.58,"t":"2026-09-09T04:00:00Z","v":1268012,"vw":140.102438},{"c":145.16,"h":145.7,"l":137.3038,"n":29590,"o":138.75,"t":"2026-09-10T04:00:00Z","v":1116499,"vw":144.107914},{"c":143.68,"h":146.45,"l":141.53,"n":20728,"o":145.06,"t":"2026-09-11T04:00:00Z","v":980563,"vw":144.311872},{"c":151.14,"h":154.26,"l":144.48,"n":28774,"o":147.43,"t":"2026-09-14T04:00:00Z","v":1453836,"vw":150.79651},{"c":153.92,"h":154.66,"l":147.875,"n":26451,"o":148.03,"t":"2026-09-15T04:00:00Z","v":1378962,"vw":152.770417},{"c":148.17,"h":151.67,"l":147.3326,"n":26438,"o":150.34,"t":"2026-09-16T04:00:00Z","v":1146641,"vw":148.713853},{"c":147.1,"h":147.66,"l":143.45,"n":18811,"o":145.81,"t":"2026-09-17T04:00:00Z","v":754979,"vw":146.32022},{"c":141.9,"h":146.63,"l":141.85,"n":20133,"o":146.5,"t":"2026-09-18T04:00:00Z","v":1386087,"vw":142.864889},{"c":149.42,"h":151.4,"l":141.8716,"n":30250,"o":142,"t":"2026-09-21T04:00:00Z","v":1246152,"vw":149.357906},{"c":147.71,"h":152.68,"l":144.8005,"n":19363,"o":152.02,"t":"2026-09-22T04:00:00Z","v":803023,"vw":147.621948},{"c":145.98,"h":149.43,"l":144.095,"n":23248,"o":149.39,"t":"2026-09-23T04:00:00Z","v":1009351,"vw":146.360649},{"c":147.75,"h":153,"l":142.8,"n":27399,"o":147.49,"t":"2026-09-24T04:00:00Z","v":1240807,"vw":147.768281},{"c":143.51,"h":147.49,"l":142.17,"n":18518,"o":147.22,"t":"2026-09-25T04:00:00Z","v":681197,"vw":144.037323},{"c":134.3,"h":140.79,"l":133.68,"n":35338,"o":140.79,"t":"2026-09-28T04:00:00Z","v":1626474,"vw":135.713958},{"c":142.62,"h":142.71,"l":134.31,"n":28455,"o":134.44,"t":"2026-09-29T04:00:00Z","v":1068355,"vw":140.616172},{"c":142.4,"h":144.22,"l":141.78,"n":22918,"o":143.5,"t":"2026-09-30T04:00:00Z","v":905925,"vw":142.983539},{"c":146.57,"h":147.33,"l":142.96,"n":24353,"o":145.68,"t":"2026-10-01T04:00:00Z","v":836119,"vw":146.082108},{"c":144.27,"h":147.57,"l":143.48,"n":18859,"o":146,"t":"2026-10-02T04:00:00Z","v":777098,"vw":144.529741},{"c":147.1,"h":147.75,"l":142.51,"n":19144,"o":144.11,"t":"2026-10-05T04:00:00Z","v":841829,"vw":146.385763},{"c":148.13,"h":149.76,"l":144.6823,"n":15585,"o":146.86,"t":"2026-10-06T04:00:00Z","v":561868,"vw":147.881683},{"c":151.72,"h":153.56,"l":146.81,"n":22691,"o":146.89,"t":"2026-10-07T04:00:00Z","v":923601,"vw":151.106945},{"c":151.22,"h":152.18,"l":149.5944,"n":18845,"o":151.72,"t":"2026-10-08T04:00:00Z","v":729985,"vw":151.13745},{"c":149.92,"h":152.46,"l":148.52,"n":16978,"o":150.61,"t":"2026-10-09T04:00:00Z","v":622262,"vw":150.017417},{"c":147.74,"h":150.495,"l":147.5001,"n":16629,"o":149.85,"t":"2026-10-12T04:00:00Z","v":855428,"vw":148.436355},{"c":140.1,"h":149.06,"l":139.76,"n":21422,"o":146.1,"t":"2026-10-13T04:00:00Z","v":769429,"vw":142.798432},{"c":139.73,"h":141.43,"l":135.42,"n":24682,"o":137.745,"t":"2026-10-14T04:00:00Z","v":986411,"vw":139.021627},{"c":148.93,"h":150.23,"l":138.2525,"n":26840,"o":138.85,"t":"2026-10-15T04:00:00Z","v":1363975,"vw":146.183225}],"volatilityBars":[{"c":151.48,"h":151.48,"l":151.48,"n":9,"o":151.48,"t":"2026-10-09T11:00:00Z","v":328,"vw":151.48},{"c":151.25,"h":151.25,"l":151.25,"n":46,"o":151.25,"t":"2026-10-09T13:15:00Z","v":1050,"vw":151.25},{"c":150.74,"h":151,"l":149.8,"n":576,"o":150.61,"t":"2026-10-09T13:30:00Z","v":32388,"vw":150.552613},{"c":150.5,"h":152.46,"l":150.33,"n":684,"o":150.94,"t":"2026-10-09T13:45:00Z","v":29376,"vw":151.443339},{"c":149.89,"h":150.875,"l":149.695,"n":488,"o":150.5,"t":"2026-10-09T14:00:00Z","v":10849,"vw":150.277348},{"c":150.025,"h":150.48,"l":149.88,"n":197,"o":150.02,"t":"2026-10-09T14:15:00Z","v":5946,"vw":150.277572},{"c":149.79,"h":150.36,"l":149.79,"n":219,"o":150.04,"t":"2026-10-09T14:30:00Z","v":4304,"vw":150.097306},{"c":149.655,"h":150.27,"l":149.51,"n":538,"o":149.85,"t":"2026-10-09T14:45:00Z","v":15365,"vw":149.902186},{"c":149.02,"h":149.75,"l":148.6089,"n":681,"o":149.695,"t":"2026-10-09T15:00:00Z","v":19353,"vw":149.094332},{"c":149.055,"h":149.19,"l":148.8,"n":501,"o":148.87,"t":"2026-10-09T15:15:00Z","v":8444,"vw":149.002248},{"c":149.16,"h":149.25,"l":148.5448,"n":663,"o":149.055,"t":"2026-10-09T15:30:00Z","v":18242,"vw":148.896582},{"c":149.325,"h":149.54,"l":148.52,"n":569,"o":149.07,"t":"2026-10-09T15:45:00Z","v":26230,"vw":149.080818},{"c":149.96,"h":150.35,"l":149.12,"n":591,"o":149.12,"t":"2026-10-09T16:00:00Z","v":17370,"vw":149.719452},{"c":149.95,"h":150.1,"l":149.22,"n":431,"o":149.75,"t":"2026-10-09T16:15:00Z","v":9868,"vw":149.597197},{"c":150.25,"h":150.5,"l":149.87,"n":455,"o":149.96,"t":"2026-10-09T16:30:00Z","v":9635,"vw":150.119103},{"c":150.28,"h":150.66,"l":150.06,"n":399,"o":150.28,"t":"2026-10-09T16:45:00Z","v":9558,"vw":150.34846},{"c":150.58,"h":150.77,"l":149.85,"n":434,"o":150.24,"t":"2026-10-09T17:00:00Z","v":12107,"vw":150.344058},{"c":150.88,"h":151.22,"l":150.765,"n":306,"o":150.8,"t":"2026-10-09T17:15:00Z","v":8143,"vw":150.904131},{"c":150.85,"h":151.065,"l":150.635,"n":375,"o":151.065,"t":"2026-10-09T17:30:00Z","v":9163,"vw":150.932651},{"c":150.585,"h":151.28,"l":150.5,"n":239,"o":150.94,"t":"2026-10-09T17:45:00Z","v":7188,"vw":150.9342},{"c":150.605,"h":151.21,"l":150.5,"n":374,"o":150.69,"t":"2026-10-09T18:00:00Z","v":13419,"vw":150.632625},{"c":150.605,"h":151.01,"l":150.56,"n":530,"o":150.605,"t":"2026-10-09T18:15:00Z","v":15106,"vw":150.721494},{"c":149.875,"h":150.575,"l":149.875,"n":428,"o":150.49,"t":"2026-10-09T18:30:00Z","v":14456,"vw":150.252313},{"c":149.945,"h":150.085,"l":149.71,"n":585,"o":149.75,"t":"2026-10-09T18:45:00Z","v":10850,"vw":149.928283},{"c":149.8,"h":149.969,"l":149.73,"n":468,"o":149.91,"t":"2026-10-09T19:00:00Z","v":10627,"vw":149.839582},{"c":149.73,"h":149.835,"l":149.575,"n":474,"o":149.71,"t":"2026-10-09T19:15:00Z","v":11395,"vw":149.709363},{"c":149.88,"h":149.97,"l":149.43,"n":1117,"o":149.705,"t":"2026-10-09T19:30:00Z","v":31687,"vw":149.72595},{"c":149.9,"h":150.21,"l":149.43,"n":2752,"o":149.93,"t":"2026-10-09T19:45:00Z","v":97213,"vw":149.894283},{"c":149.5,"h":149.92,"l":149.5,"n":37,"o":149.92,"t":"2026-10-09T20:00:00Z","v":125783,"vw":149.918533},{"c":149.92,"h":149.92,"l":149.92,"n":1,"o":149.92,"t":"2026-10-09T20:15:00Z","v":18324,"vw":149.92},{"c":149.22,"h":149.22,"l":149.22,"n":8,"o":149.22,"t":"2026-10-09T21:00:00Z","v":122,"vw":149.22},{"c":148.57,"h":149.84,"l":148.57,"n":38,"o":149.84,"t":"2026-10-12T08:00:00Z","v":1222,"vw":149.705892},{"c":148.51,"h":149.22,"l":148.51,"n":7,"o":149.22,"t":"2026-10-12T09:15:00Z","v":600,"vw":148.652},{"c":150.5,"h":150.5,"l":150.5,"n":10,"o":150.5,"t":"2026-10-12T10:00:00Z","v":613,"vw":150.5},{"c":150.23,"h":150.23,"l":150.23,"n":1,"o":150.23,"t":"2026-10-12T10:30:00Z","v":100,"vw":150.23},{"c":150.3,"h":150.3,"l":150.2,"n":14,"o":150.2,"t":"2026-10-12T11:30:00Z","v":459,"vw":150.254545},{"c":150.51,"h":150.51,"l":148.65,"n":11,"o":148.65,"t":"2026-10-12T12:45:00Z","v":2275,"vw":148.815333},{"c":150.8551,"h":150.8551,"l":148.65,"n":17,"o":148.65,"t":"2026-10-12T13:15:00Z","v":1751,"vw":149.281321},{"c":150.12,"h":150.495,"l":148.65,"n":767,"o":149.85,"t":"2026-10-12T13:30:00Z","v":35476,"vw":149.919412},{"c":149.7825,"h":150.29,"l":149.475,"n":606,"o":150.29,"t":"2026-10-12T13:45:00Z","v":31342,"vw":149.964884},{"c":148.62,"h":149.625,"l":148.34,"n":406,"o":149.625,"t":"2026-10-12T14:00:00Z","v":8807,"vw":148.926771},{"c":148.71,"h":149.215,"l":148.5,"n":361,"o":148.505,"t":"2026-10-12T14:15:00Z","v":8372,"vw":148.88035},{"c":148.505,"h":149.02,"l":148.455,"n":361,"o":148.88,"t":"2026-10-12T14:30:00Z","v":8264,"vw":148.744564},{"c":147.98,"h":149.002,"l":147.68,"n":453,"o":148.89,"t":"2026-10-12T14:45:00Z","v":11756,"vw":148.372599},{"c":148.455,"h":148.85,"l":147.7,"n":574,"o":147.955,"t":"2026-10-12T15:00:00Z","v":19700,"vw":148.217044},{"c":149.59,"h":149.6,"l":148.33,"n":457,"o":148.49,"t":"2026-10-12T15:15:00Z","v":13469,"vw":149.13482},{"c":149.055,"h":149.75,"l":149.055,"n":351,"o":149.53,"t":"2026-10-12T15:30:00Z","v":9697,"vw":149.364099},{"c":149.09,"h":149.365,"l":148.97,"n":280,"o":149.14,"t":"2026-10-12T15:45:00Z","v":6022,"vw":149.132519},{"c":148.665,"h":149.39,"l":148.65,"n":300,"o":149.39,"t":"2026-10-12T16:00:00Z","v":7319,"vw":149.027542},{"c":148.6,"h":148.92,"l":148.41,"n":266,"o":148.76,"t":"2026-10-12T16:15:00Z","v":5609,"vw":148.541546},{"c":149.18,"h":149.19,"l":148.42,"n":391,"o":148.42,"t":"2026-10-12T16:30:00Z","v":7207,"vw":148.845555},{"c":149.24,"h":149.42,"l":149.11,"n":401,"o":149.22,"t":"2026-10-12T16:45:00Z","v":6538,"vw":149.2347},{"c":148.9,"h":149.34,"l":148.6126,"n":272,"o":149.11,"t":"2026-10-12T17:00:00Z","v":7856,"vw":148.944984},{"c":148.94,"h":149.01,"l":148.94,"n":101,"o":149.01,"t":"2026-10-12T17:15:00Z","v":1717,"vw":148.979223},{"c":148.98,"h":149.07,"l":148.82,"n":266,"o":148.94,"t":"2026-10-12T17:30:00Z","v":5594,"vw":148.946919},{"c":148.95,"h":149.06,"l":148.92,"n":238,"o":148.97,"t":"2026-10-12T17:45:00Z","v":4031,"vw":148.984547},{"c":149.01,"h":149.49,"l":149,"n":408,"o":149.04,"t":"2026-10-12T18:00:00Z","v":87926,"vw":149.131349},{"c":149.35,"h":149.81,"l":149.08,"n":340,"o":149.08,"t":"2026-10-12T18:15:00Z","v":10485,"vw":149.45951},{"c":149.14,"h":149.715,"l":149.14,"n":413,"o":149.505,"t":"2026-10-12T18:30:00Z","v":8410,"vw":149.435107},{"c":148.91,"h":149.25,"l":148.91,"n":292,"o":149.08,"t":"2026-10-12T18:45:00Z","v":6393,"vw":149.112384},{"c":148.63,"h":149.065,"l":148.49,"n":661,"o":148.87,"t":"2026-10-12T19:00:00Z","v":20693,"vw":148.699112},{"c":148.49,"h":148.6994,"l":148.01,"n":633,"o":148.62,"t":"2026-10-12T19:15:00Z","v":13568,"vw":148.312666},{"c":147.81,"h":148.35,"l":147.7,"n":1393,"o":148.335,"t":"2026-10-12T19:30:00Z","v":46320,"vw":147.958409},{"c":147.67,"h":148.14,"l":147.5001,"n":2660,"o":147.74,"t":"2026-10-12T19:45:00Z","v":96424,"vw":147.763784},{"c":147.5,"h":147.74,"l":146.92,"n":50,"o":147.74,"t":"2026-10-12T20:00:00Z","v":191277,"vw":147.73866},{"c":147.74,"h":147.74,"l":147.2246,"n":5,"o":147.2246,"t":"2026-10-12T20:15:00Z","v":24885,"vw":147.731943},{"c":147.3066,"h":147.3066,"l":147.3066,"n":1,"o":147.3066,"t":"2026-10-12T23:00:00Z","v":200,"vw":147.3066},{"c":147.3,"h":147.35,"l":147.3,"n":9,"o":147.35,"t":"2026-10-12T23:30:00Z","v":571,"vw":147.32},{"c":147.02,"h":147.02,"l":147.02,"n":1,"o":147.02,"t":"2026-10-12T23:45:00Z","v":100,"vw":147.02},{"c":146.92,"h":146.92,"l":146.92,"n":1,"o":146.92,"t":"2026-10-13T11:00:00Z","v":169,"vw":146.92},{"c":147.99,"h":147.99,"l":147.99,"n":1,"o":147.99,"t":"2026-10-13T11:30:00Z","v":100,"vw":147.99},{"c":146.56,"h":146.92,"l":146.56,"n":19,"o":146.92,"t":"2026-10-13T12:00:00Z","v":1467,"vw":146.592727},{"c":146.5,"h":146.89,"l":146.1322,"n":7,"o":146.1322,"t":"2026-10-13T12:15:00Z","v":537,"vw":146.504703},{"c":146,"h":146,"l":146,"n":1,"o":146,"t":"2026-10-13T12:45:00Z","v":100,"vw":146},{"c":148.865,"h":149.05,"l":146,"n":707,"o":146.1,"t":"2026-10-13T13:30:00Z","v":30587,"vw":147.433959},{"c":147.01,"h":149.06,"l":146.84,"n":599,"o":149.06,"t":"2026-10-13T13:45:00Z","v":17515,"vw":147.830963},{"c":147.515,"h":147.99,"l":146.7705,"n":658,"o":147.115,"t":"2026-10-13T14:00:00Z","v":19457,"vw":147.23197},{"c":147.22,"h":147.7,"l":147.1,"n":287,"o":147.24,"t":"2026-10-13T14:15:00Z","v":6127,"vw":147.47496},{"c":147.15,"h":147.3049,"l":146.7401,"n":407,"o":147.3049,"t":"2026-10-13T14:30:00Z","v":9847,"vw":146.911383},{"c":146.805,"h":147.1595,"l":146.5,"n":475,"o":146.92,"t":"2026-10-13T14:45:00Z","v":11076,"vw":146.806032},{"c":147.28,"h":147.55,"l":146.79,"n":631,"o":147.05,"t":"2026-10-13T15:00:00Z","v":14342,"vw":147.115338},{"c":147.8551,"h":148.0225,"l":147.325,"n":355,"o":147.325,"t":"2026-10-13T15:15:00Z","v":5055,"vw":147.710808},{"c":147.19,"h":147.94,"l":147.13,"n":511,"o":147.83,"t":"2026-10-13T15:30:00Z","v":10057,"vw":147.717867},{"c":146.67,"h":147.31,"l":146.67,"n":232,"o":147.31,"t":"2026-10-13T15:45:00Z","v":4419,"vw":146.9527},{"c":146.98,"h":147.1001,"l":146.4,"n":605,"o":146.78,"t":"2026-10-13T16:00:00Z","v":15574,"vw":146.748963},{"c":146.21,"h":147.25,"l":146.02,"n":591,"o":147.25,"t":"2026-10-13T16:15:00Z","v":19621,"vw":146.523253},{"c":146.33,"h":146.48,"l":146,"n":461,"o":146.155,"t":"2026-10-13T16:30:00Z","v":10522,"vw":146.224966},{"c":146.66,"h":146.67,"l":146.26,"n":213,"o":146.3225,"t":"2026-10-13T16:45:00Z","v":4429,"vw":146.41},{"c":146.26,"h":146.67,"l":146.25,"n":277,"o":146.4905,"t":"2026-10-13T17:00:00Z","v":4929,"vw":146.440976},{"c":145.57,"h":146.13,"l":145.29,"n":484,"o":146.13,"t":"2026-10-13T17:15:00Z","v":11194,"vw":145.761888},{"c":145.62,"h":145.68,"l":145.37,"n":176,"o":145.575,"t":"2026-10-13T17:30:00Z","v":2679,"vw":145.510388},{"c":144.88,"h":145.38,"l":144.76,"n":608,"o":145.38,"t":"2026-10-13T17:45:00Z","v":14352,"vw":144.923247},{"c":145.095,"h":145.095,"l":144.68,"n":439,"o":144.835,"t":"2026-10-13T18:00:00Z","v":9369,"vw":144.834921},{"c":144.79,"h":145.13,"l":144.79,"n":424,"o":145.01,"t":"2026-10-13T18:15:00Z","v":9758,"vw":144.993977},{"c":144.36,"h":144.91,"l":144.15,"n":708,"o":144.85,"t":"2026-10-13T18:30:00Z","v":17812,"vw":144.595033},{"c":144.32,"h":144.63,"l":144.12,"n":456,"o":144.45,"t":"2026-10-13T18:45:00Z","v":10897,"vw":144.431666},{"c":143.14,"h":144.3575,"l":142.92,"n":1037,"o":144.3575,"t":"2026-10-13T19:00:00Z","v":36267,"vw":143.382816},{"c":143.05,"h":143.45,"l":142.7,"n":1036,"o":143.14,"t":"2026-10-13T19:15:00Z","v":27647,"vw":142.998435},{"c":141.405,"h":143.13,"l":141.245,"n":1725,"o":142.985,"t":"2026-10-13T19:30:00Z","v":49216,"vw":142.278111},{"c":140.08,"h":141.58,"l":139.76,"n":4750,"o":141.405,"t":"2026-10-13T19:45:00Z","v":189272,"vw":140.347442},{"c":138.7,"h":140.1,"l":138.7,"n":108,"o":140.1,"t":"2026-10-13T20:00:00Z","v":138762,"vw":140.090496},{"c":140.1,"h":140.2,"l":140.1,"n":9,"o":140.12,"t":"2026-10-13T20:15:00Z","v":37021,"vw":140.100577},{"c":139.82,"h":139.82,"l":139.82,"n":39,"o":139.82,"t":"2026-10-13T20:45:00Z","v":2812,"vw":139.82},{"c":140.1969,"h":140.1969,"l":140.1969,"n":1,"o":140.1969,"t":"2026-10-13T21:45:00Z","v":200,"vw":140.1969},{"c":140.49,"h":140.49,"l":140.49,"n":1,"o":140.49,"t":"2026-10-13T23:15:00Z","v":100,"vw":140.49},{"c":140.35,"h":140.35,"l":140.35,"n":1,"o":140.35,"t":"2026-10-13T23:45:00Z","v":100,"vw":140.35},{"c":140.48,"h":140.48,"l":140.48,"n":3,"o":140.48,"t":"2026-10-14T11:15:00Z","v":138,"vw":140.48},{"c":140.5,"h":140.5,"l":140.5,"n":44,"o":140.5,"t":"2026-10-14T11:45:00Z","v":651,"vw":140.5},{"c":139,"h":139.62,"l":139,"n":3,"o":139.62,"t":"2026-10-14T12:45:00Z","v":390,"vw":139.293684},{"c":137.01,"h":139.4396,"l":137.01,"n":64,"o":139.4396,"t":"2026-10-14T13:15:00Z","v":1157,"vw":138.624974},{"c":140.155,"h":140.62,"l":135.42,"n":700,"o":137.745,"t":"2026-10-14T13:30:00Z","v":45057,"vw":138.505928},{"c":139.765,"h":141.43,"l":139.765,"n":775,"o":140.22,"t":"2026-10-14T13:45:00Z","v":26043,"vw":140.613424},{"c":138.425,"h":139.49,"l":138.02,"n":685,"o":139.48,"t":"2026-10-14T14:00:00Z","v":17072,"vw":138.674388},{"c":138.28,"h":138.805,"l":137.73,"n":656,"o":138.43,"t":"2026-10-14T14:15:00Z","v":25882,"vw":138.208756},{"c":138.55,"h":138.55,"l":137.89,"n":583,"o":138.355,"t":"2026-10-14T14:30:00Z","v":12902,"vw":138.136361},{"c":136.88,"h":138.74,"l":136.49,"n":891,"o":138.54,"t":"2026-10-14T14:45:00Z","v":28829,"vw":137.288783},{"c":136.3,"h":136.95,"l":136.0401,"n":752,"o":136.91,"t":"2026-10-14T15:00:00Z","v":22289,"vw":136.478764},{"c":137.305,"h":137.66,"l":136.04,"n":713,"o":136.4,"t":"2026-10-14T15:15:00Z","v":24350,"vw":136.688413},{"c":137.015,"h":138.03,"l":136.7101,"n":848,"o":137.38,"t":"2026-10-14T15:30:00Z","v":28362,"vw":137.639924},{"c":137.95,"h":138.5,"l":137.4,"n":641,"o":137.55,"t":"2026-10-14T15:45:00Z","v":21396,"vw":137.995775},{"c":137.87,"h":138.49,"l":137.37,"n":779,"o":138.05,"t":"2026-10-14T16:00:00Z","v":23478,"vw":137.952407},{"c":138.015,"h":138.205,"l":137.74,"n":620,"o":137.8428,"t":"2026-10-14T16:15:00Z","v":11811,"vw":137.980686},{"c":138.2,"h":138.325,"l":138.025,"n":605,"o":138.025,"t":"2026-10-14T16:30:00Z","v":12342,"vw":138.197274},{"c":138.085,"h":138.31,"l":137.91,"n":629,"o":138.23,"t":"2026-10-14T16:45:00Z","v":17447,"vw":138.135203},{"c":138.285,"h":138.36,"l":137.86,"n":604,"o":138.17,"t":"2026-10-14T17:00:00Z","v":19746,"vw":138.08035},{"c":138.34,"h":138.65,"l":138.05,"n":682,"o":138.08,"t":"2026-10-14T17:15:00Z","v":17413,"vw":138.330232},{"c":139.2,"h":139.34,"l":138.26,"n":593,"o":138.44,"t":"2026-10-14T17:30:00Z","v":20127,"vw":138.915544},{"c":139.8,"h":140.14,"l":139.055,"n":980,"o":139.19,"t":"2026-10-14T17:45:00Z","v":33829,"vw":139.523033},{"c":140.435,"h":140.475,"l":139.46,"n":1861,"o":139.8,"t":"2026-10-14T18:00:00Z","v":108216,"vw":139.966924},{"c":139.53,"h":140.5,"l":139.31,"n":488,"o":140.45,"t":"2026-10-14T18:15:00Z","v":11691,"vw":139.867942},{"c":139.26,"h":139.9,"l":139.01,"n":768,"o":139.685,"t":"2026-10-14T18:30:00Z","v":25633,"vw":139.305885},{"c":138.795,"h":140.01,"l":138.735,"n":910,"o":139.37,"t":"2026-10-14T18:45:00Z","v":27083,"vw":139.489606},{"c":138.85,"h":139.42,"l":138.795,"n":669,"o":138.795,"t":"2026-10-14T19:00:00Z","v":16220,"vw":139.033471},{"c":139.17,"h":139.44,"l":138.85,"n":881,"o":138.85,"t":"2026-10-14T19:15:00Z","v":29870,"vw":139.08985},{"c":138.635,"h":139.565,"l":138.475,"n":843,"o":139.16,"t":"2026-10-14T19:30:00Z","v":23031,"vw":139.044641},{"c":139.755,"h":139.82,"l":138.51,"n":3305,"o":138.715,"t":"2026-10-14T19:45:00Z","v":118820,"vw":139.304884},{"c":139.73,"h":139.73,"l":139.73,"n":56,"o":139.73,"t":"2026-10-14T20:00:00Z","v":188315,"vw":139.73},{"c":139,"h":139,"l":139,"n":32,"o":139,"t":"2026-10-14T20:15:00Z","v":1546,"vw":139},{"c":139,"h":139,"l":139,"n":2,"o":139,"t":"2026-10-14T20:45:00Z","v":101,"vw":139},{"c":138,"h":138,"l":138,"n":1,"o":138,"t":"2026-10-14T23:00:00Z","v":100,"vw":138},{"c":138.25,"h":138.25,"l":138.25,"n":6,"o":138.25,"t":"2026-10-15T08:00:00Z","v":203,"vw":138.25},{"c":138.5,"h":138.5,"l":138.5,"n":12,"o":138.5,"t":"2026-10-15T08:15:00Z","v":146,"vw":138.5},{"c":138.095,"h":138.095,"l":138.095,"n":17,"o":138.095,"t":"2026-10-15T08:30:00Z","v":304,"vw":138.095},{"c":138,"h":138,"l":137.8,"n":5,"o":137.8,"t":"2026-10-15T11:30:00Z","v":557,"vw":137.94652},{"c":137.1,"h":137.1,"l":137.1,"n":48,"o":137.1,"t":"2026-10-15T12:45:00Z","v":959,"vw":137.1},{"c":138.8,"h":139.68,"l":138.68,"n":127,"o":138.68,"t":"2026-10-15T13:15:00Z","v":3666,"vw":138.888028},{"c":139.61,"h":140.5075,"l":138.2525,"n":1184,"o":138.85,"t":"2026-10-15T13:30:00Z","v":56615,"vw":139.303757},{"c":141.795,"h":142.48,"l":139.715,"n":1564,"o":139.72,"t":"2026-10-15T13:45:00Z","v":84523,"vw":141.045923},{"c":144.93,"h":145.05,"l":141.99,"n":2509,"o":141.99,"t":"2026-10-15T14:00:00Z","v":128668,"vw":143.389207},{"c":144,"h":145.35,"l":143.57,"n":1198,"o":145.16,"t":"2026-10-15T14:15:00Z","v":47247,"vw":144.191411},{"c":144.79,"h":145.3899,"l":143.91,"n":1114,"o":144.085,"t":"2026-10-15T14:30:00Z","v":58556,"vw":144.267969},{"c":145.16,"h":145.4,"l":144.18,"n":1715,"o":144.7,"t":"2026-10-15T14:45:00Z","v":88631,"vw":144.726265},{"c":146.05,"h":146.25,"l":145,"n":914,"o":145.235,"t":"2026-10-15T15:00:00Z","v":31377,"vw":145.481313},{"c":146.95,"h":147,"l":145.23,"n":780,"o":146.005,"t":"2026-10-15T15:15:00Z","v":45925,"vw":146.112218},{"c":146.17,"h":147.32,"l":146.15,"n":657,"o":146.95,"t":"2026-10-15T15:30:00Z","v":24541,"vw":146.551958},{"c":146.135,"h":146.67,"l":146,"n":660,"o":146.08,"t":"2026-10-15T15:45:00Z","v":29529,"vw":146.32974},{"c":146.01,"h":146.45,"l":145.92,"n":695,"o":146,"t":"2026-10-15T16:00:00Z","v":44184,"vw":146.091503},{"c":146.37,"h":146.55,"l":145.99,"n":729,"o":146.21,"t":"2026-10-15T16:15:00Z","v":41399,"vw":146.226813},{"c":147.2,"h":147.48,"l":146.3,"n":594,"o":146.41,"t":"2026-10-15T16:30:00Z","v":18097,"vw":146.849055},{"c":146.785,"h":147.05,"l":146.645,"n":267,"o":147.02,"t":"2026-10-15T16:45:00Z","v":7589,"vw":146.818626},{"c":149.865,"h":150.23,"l":149.63,"n":283,"o":150.12,"t":"2026-10-15T18:00:00Z","v":13289,"vw":150.024722},{"c":148.84,"h":150.08,"l":148.51,"n":875,"o":149.89,"t":"2026-10-15T18:15:00Z","v":34252,"vw":149.181013},{"c":148.41,"h":148.62,"l":147.37,"n":885,"o":148.62,"t":"2026-10-15T18:30:00Z","v":33621,"vw":148.037697},{"c":147.94,"h":148.47,"l":147.65,"n":833,"o":148.41,"t":"2026-10-15T18:45:00Z","v":29325,"vw":148.063755},{"c":149.265,"h":149.575,"l":147.785,"n":980,"o":147.97,"t":"2026-10-15T19:00:00Z","v":41243,"vw":148.959567},{"c":148.23,"h":149.46,"l":148.08,"n":1183,"o":149.305,"t":"2026-10-15T19:15:00Z","v":37483,"vw":148.510638},{"c":148.12,"h":148.31,"l":147.37,"n":1713,"o":148.23,"t":"2026-10-15T19:30:00Z","v":57248,"vw":147.876111},{"c":148.88,"h":149.84,"l":147.15,"n":4481,"o":148.17,"t":"2026-10-15T19:45:00Z","v":185021,"vw":148.688056},{"c":148.27,"h":149.5,"l":148.27,"n":50,"o":148.93,"t":"2026-10-15T20:00:00Z","v":212334,"vw":148.930938},{"c":148.93,"h":148.93,"l":148.93,"n":1,"o":148.93,"t":"2026-10-15T20:15:00Z","v":100,"vw":148.93}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3840109556693174,"strike":202.13187257742436,"iv":4.661770393341381,"gamma":0.005535509415315952,"theta":-3.5423658767040305,"vega":0.01213191813201048,"rho":0.00029232465611144176,"breakevenPct":36.65204024245864},{"delta":0.15,"premium":1.3312710485527919,"strike":170.3135524276396,"iv":2.616254987772167,"gamma":0.012971654318571738,"theta":-2.669985099465169,"vega":0.016160225015106316,"rho":0.00045411144425096185,"breakevenPct":15.252013345996362},{"delta":0.2,"premium":0.6717081850533808,"strike":154.3594306049822,"iv":0.7785017793594305,"gamma":0.04557153024911032,"theta":-0.8385249110320285,"vega":0.021491103202846976,"rho":0.0005402429946963004,"breakevenPct":4.096648620181018},{"delta":0.25,"premium":0.8830071174377223,"strike":153.2473309608541,"iv":0.7679145907473309,"gamma":0.05246654804270462,"theta":-0.9403042704626334,"vega":0.024427046263345194,"rho":0.0007032260091838386,"breakevenPct":3.4918002271482007},{"delta":0.3,"premium":1.100101763907734,"strike":152.22184531886023,"iv":0.7541131614654003,"gamma":0.05874667571234735,"theta":-1.0166218453188602,"vega":0.026867299864314787,"rho":0.0008693337512779518,"breakevenPct":2.949000928468392},{"delta":0.35,"premium":1.329070556309362,"strike":151.37381275440978,"iv":0.7337264586160108,"gamma":0.06376702849389417,"theta":-1.0407738127544097,"vega":0.028291994572591586,"rho":0.0010418433743221204,"breakevenPct":2.5333266035849884},{"delta":0.4,"premium":1.5580393487109907,"strike":150.5257801899593,"iv":0.7133397557666215,"gamma":0.06878738127544098,"theta":-1.0649257801899594,"vega":0.029716689280868385,"rho":0.0012143529973662895,"breakevenPct":2.117652278701585},{"delta":0.45,"premium":2.057792207792208,"strike":149.75324675324674,"iv":0.7798584415584416,"gamma":0.06652077922077922,"theta":-1.2072000000000003,"vega":0.03072337662337662,"rho":0.001382673241438998,"breakevenPct":1.9344920170811437},{"delta":0.5,"premium":2.9993506493506494,"strike":149.1038961038961,"iv":0.98817012987013,"gamma":0.052364935064935066,"theta":-1.5422,"vega":0.031048051948051946,"rho":0.001544158182979324,"breakevenPct":2.13069680604764},{"delta":0.55,"premium":3.1871681415929203,"strike":148.2566371681416,"iv":0.9098469026548671,"gamma":0.05597256637168142,"theta":-1.4098849557522122,"vega":0.030802654867256637,"rho":0.0017213329691370025,"breakevenPct":1.687910635690928},{"delta":0.6,"premium":3.337306610407876,"strike":147.50070323488046,"iv":0.8203717299578059,"gamma":0.06029676511954993,"theta":-1.2410473980309424,"vega":0.030000984528832632,"rho":0.0018981109637873318,"breakevenPct":1.2811454007173244},{"delta":0.65,"premium":3.9959003215434086,"strike":146.5369774919614,"iv":0.8479675241157557,"gamma":0.05662700964630225,"theta":-1.2310196141479102,"vega":0.028836977491961412,"rho":0.0020633330737369524,"breakevenPct":1.0762625485159543},{"delta":0.7,"premium":4.632173913043478,"strike":145.6782608695652,"iv":0.86594,"gamma":0.051308695652173913,"theta":-1.1841878260869565,"vega":0.02682,"rho":0.002224838908513072,"breakevenPct":0.9269017542527909},{"delta":0.75,"premium":4.68048309178744,"strike":145.1951690821256,"iv":0.7559400000000001,"gamma":0.05372415458937198,"theta":-0.948583961352657,"vega":0.024597777777777777,"rho":0.002397093923869074,"breakevenPct":0.634964193858206},{"delta":0.8,"premium":7.2274834437086115,"strike":142.6225165562914,"iv":1.0152443708609273,"gamma":0.0354503311258278,"theta":-1.118312582781457,"vega":0.021822516556291388,"rho":0.0025123843204767327,"breakevenPct":0.6177398777949288},{"delta":0.85,"premium":8.867086330935251,"strike":140.74460431654677,"iv":1.0715938848920863,"gamma":0.027880575539568346,"theta":-0.9851226618705037,"vega":0.018112589928057556,"rho":0.0026386503091346226,"breakevenPct":0.4577255405103148},{"delta":0.9,"premium":10.152924791086352,"strike":139.18384401114207,"iv":1.0308621169916432,"gamma":0.021772144846796654,"theta":-0.7178309192200554,"vega":0.013625069637883003,"rho":0.002763045332203328,"breakevenPct":0.27312751106453664}],"put":[{"delta":0.1,"premium":2.2535833273526236,"strike":108.02179496380579,"iv":6.075511880279259,"gamma":0.004265866830253544,"theta":-4.664771251740759,"vega":0.012163461292958032,"rho":-0.00037132414081122756,"breakevenPct":28.98125855337866},{"delta":0.15,"premium":2.45,"strike":124.16485081269677,"iv":4.159595383781298,"gamma":0.00808847426176476,"theta":-4.246539242558342,"vega":0.01616370411185367,"rho":-0.0005369891582687796,"breakevenPct":18.273785796886614},{"delta":0.2,"premium":0.663785046728972,"strike":144.10280373831776,"iv":0.7585616822429906,"gamma":0.048184112149532714,"theta":-0.8156831775700935,"vega":0.02174392523364486,"rho":-0.0005719922143154367,"breakevenPct":3.686954480904606},{"delta":0.25,"premium":1.1574138758946013,"strike":144.47847148551935,"iv":1.0022941168242339,"gamma":0.046162597625080314,"theta":-1.366266515108975,"vega":0.02313908165078599,"rho":-0.0007912831852598545,"breakevenPct":3.7661602030318},{"delta":0.3,"premium":1.66233319864232,"strike":144.7123794130551,"iv":1.1867652530298047,"gamma":0.040994351158539395,"theta":-1.7248043655973448,"vega":0.025130735241520024,"rho":-0.0009841303568799732,"breakevenPct":3.9481325358136297},{"delta":0.35,"premium":1.6304054054054056,"strike":146.481981981982,"iv":0.8703103603603605,"gamma":0.0556081081081081,"theta":-1.2482918918918922,"vega":0.02883738738738739,"rho":-0.0011108425257054797,"breakevenPct":2.7384834643278255},{"delta":0.4,"premium":1.8895356662180351,"strike":147.51816958277254,"iv":0.8167148048452221,"gamma":0.060631897711978466,"theta":-1.2199942126514132,"vega":0.029977254374158817,"rho":-0.0012962175783741109,"breakevenPct":2.216723348852144},{"delta":0.45,"premium":2.4949115044247785,"strike":148.25132743362832,"iv":0.9097672566371681,"gamma":0.05586637168141593,"theta":-1.3938819469026549,"vega":0.03080053097345133,"rho":-0.0014891977306628857,"breakevenPct":2.1309233000714913},{"delta":0.5,"premium":3.1079910141206675,"strike":149.09884467265726,"iv":0.9731715019255457,"gamma":0.05316469833119383,"theta":-1.5030724005134788,"vega":0.031050577663671374,"rho":-0.001683418186460567,"breakevenPct":1.973508588909841},{"delta":0.55,"premium":2.835205391527599,"strike":149.74069319640566,"iv":0.7723370988446726,"gamma":0.0672211810012837,"theta":-1.1795165596919126,"vega":0.030729653401797175,"rho":-0.001859391062156467,"breakevenPct":1.3593716478358657},{"delta":0.6,"premium":3.2770868824531503,"strike":150.63458262350937,"iv":0.7390221465076661,"gamma":0.06749335604770018,"theta":-1.0877126064735945,"vega":0.029838500851788758,"rho":-0.002048600026586451,"breakevenPct":1.0558680312521225},{"delta":0.65,"premium":4.2034071550255545,"strike":151.6993185689949,"iv":0.8192606473594549,"gamma":0.05842180579216354,"theta":-1.1530022146507666,"vega":0.02856081771720613,"rho":-0.0022467811048563183,"breakevenPct":0.9629279433496765},{"delta":0.7,"premium":4.9853490658800395,"strike":152.65240904621436,"iv":0.863164208456244,"gamma":0.05085014749262537,"theta":-1.154993411996067,"vega":0.02680747295968535,"rho":-0.0024385071951518174,"breakevenPct":0.8480091450115467},{"delta":0.75,"premium":5.329498525073747,"strike":153.2669616519174,"iv":0.7968908554572272,"gamma":0.047826548672566374,"theta":-0.9650474926253687,"vega":0.0236117994100295,"rho":-0.0026106600961056862,"breakevenPct":0.6664452247071486},{"delta":0.8,"premium":5.673647984267454,"strike":153.88151425762047,"iv":0.7306175024582104,"gamma":0.04480294985250737,"theta":-0.7751015732546704,"vega":0.020416125860373644,"rho":-0.002782812997059555,"breakevenPct":0.4848813044027505},{"delta":0.85,"premium":6.017797443461161,"strike":154.4960668633235,"iv":0.6643441494591937,"gamma":0.041779351032448384,"theta":-0.5851556538839726,"vega":0.0172204523107178,"rho":-0.0029549658980134235,"breakevenPct":0.30331738409835285}]},"raw":{"call":[{"delta":0.1,"premium":1.3840109556693174,"strike":202.13187257742436,"iv":4.661770393341381,"gamma":0.005535509415315952,"theta":-3.5423658767040305,"vega":0.01213191813201048,"rho":0.00029232465611144176,"breakevenPct":36.65204024245864},{"delta":0.15,"premium":1.3312710485527919,"strike":170.3135524276396,"iv":2.616254987772167,"gamma":0.012971654318571738,"theta":-2.669985099465169,"vega":0.016160225015106316,"rho":0.00045411144425096185,"breakevenPct":15.252013345996362},{"delta":0.2,"premium":0.6717081850533808,"strike":154.3594306049822,"iv":0.7785017793594305,"gamma":0.04557153024911032,"theta":-0.8385249110320285,"vega":0.021491103202846976,"rho":0.0005402429946963004,"breakevenPct":4.096648620181018},{"delta":0.25,"premium":0.8830071174377223,"strike":153.2473309608541,"iv":0.7679145907473309,"gamma":0.05246654804270462,"theta":-0.9403042704626334,"vega":0.024427046263345194,"rho":0.0007032260091838386,"breakevenPct":3.4918002271482007},{"delta":0.3,"premium":1.100101763907734,"strike":152.22184531886023,"iv":0.7541131614654003,"gamma":0.05874667571234735,"theta":-1.0166218453188602,"vega":0.026867299864314787,"rho":0.0008693337512779518,"breakevenPct":2.949000928468392},{"delta":0.35,"premium":1.329070556309362,"strike":151.37381275440978,"iv":0.7337264586160108,"gamma":0.06376702849389417,"theta":-1.0407738127544097,"vega":0.028291994572591586,"rho":0.0010418433743221204,"breakevenPct":2.5333266035849884},{"delta":0.4,"premium":1.5580393487109907,"strike":150.5257801899593,"iv":0.7133397557666215,"gamma":0.06878738127544098,"theta":-1.0649257801899594,"vega":0.029716689280868385,"rho":0.0012143529973662895,"breakevenPct":2.117652278701585},{"delta":0.45,"premium":2.057792207792208,"strike":149.75324675324674,"iv":0.7798584415584416,"gamma":0.06652077922077922,"theta":-1.2072000000000003,"vega":0.03072337662337662,"rho":0.001382673241438998,"breakevenPct":1.9344920170811437},{"delta":0.5,"premium":2.9993506493506494,"strike":149.1038961038961,"iv":0.98817012987013,"gamma":0.052364935064935066,"theta":-1.5422,"vega":0.031048051948051946,"rho":0.001544158182979324,"breakevenPct":2.13069680604764},{"delta":0.55,"premium":3.1871681415929203,"strike":148.2566371681416,"iv":0.9098469026548671,"gamma":0.05597256637168142,"theta":-1.4098849557522122,"vega":0.030802654867256637,"rho":0.0017213329691370025,"breakevenPct":1.687910635690928},{"delta":0.6,"premium":3.337306610407876,"strike":147.50070323488046,"iv":0.8203717299578059,"gamma":0.06029676511954993,"theta":-1.2410473980309424,"vega":0.030000984528832632,"rho":0.0018981109637873318,"breakevenPct":1.2811454007173244},{"delta":0.65,"premium":3.9959003215434086,"strike":146.5369774919614,"iv":0.8479675241157557,"gamma":0.05662700964630225,"theta":-1.2310196141479102,"vega":0.028836977491961412,"rho":0.0020633330737369524,"breakevenPct":1.0762625485159543},{"delta":0.7,"premium":4.632173913043478,"strike":145.6782608695652,"iv":0.86594,"gamma":0.051308695652173913,"theta":-1.1841878260869565,"vega":0.02682,"rho":0.002224838908513072,"breakevenPct":0.9269017542527909},{"delta":0.75,"premium":4.68048309178744,"strike":145.1951690821256,"iv":0.7559400000000001,"gamma":0.05372415458937198,"theta":-0.948583961352657,"vega":0.024597777777777777,"rho":0.002397093923869074,"breakevenPct":0.634964193858206},{"delta":0.8,"premium":7.2274834437086115,"strike":142.6225165562914,"iv":1.0152443708609273,"gamma":0.0354503311258278,"theta":-1.118312582781457,"vega":0.021822516556291388,"rho":0.0025123843204767327,"breakevenPct":0.6177398777949288},{"delta":0.85,"premium":8.867086330935251,"strike":140.74460431654677,"iv":1.0715938848920863,"gamma":0.027880575539568346,"theta":-0.9851226618705037,"vega":0.018112589928057556,"rho":0.0026386503091346226,"breakevenPct":0.4577255405103148},{"delta":0.9,"premium":10.152924791086352,"strike":139.18384401114207,"iv":1.0308621169916432,"gamma":0.021772144846796654,"theta":-0.7178309192200554,"vega":0.013625069637883003,"rho":0.002763045332203328,"breakevenPct":0.27312751106453664}],"put":[{"delta":0.1,"premium":2.2535833273526236,"strike":108.02179496380579,"iv":6.075511880279259,"gamma":0.004265866830253544,"theta":-4.664771251740759,"vega":0.012163461292958032,"rho":-0.00037132414081122756,"breakevenPct":28.98125855337866},{"delta":0.15,"premium":2.45,"strike":124.16485081269677,"iv":4.159595383781298,"gamma":0.00808847426176476,"theta":-4.246539242558342,"vega":0.01616370411185367,"rho":-0.0005369891582687796,"breakevenPct":18.273785796886614},{"delta":0.2,"premium":0.663785046728972,"strike":144.10280373831776,"iv":0.7585616822429906,"gamma":0.048184112149532714,"theta":-0.8156831775700935,"vega":0.02174392523364486,"rho":-0.0005719922143154367,"breakevenPct":3.686954480904606},{"delta":0.25,"premium":1.1574138758946013,"strike":144.47847148551935,"iv":1.0022941168242339,"gamma":0.046162597625080314,"theta":-1.366266515108975,"vega":0.02313908165078599,"rho":-0.0007912831852598545,"breakevenPct":3.7661602030318},{"delta":0.3,"premium":1.66233319864232,"strike":144.7123794130551,"iv":1.1867652530298047,"gamma":0.040994351158539395,"theta":-1.7248043655973448,"vega":0.025130735241520024,"rho":-0.0009841303568799732,"breakevenPct":3.9481325358136297},{"delta":0.35,"premium":1.6304054054054056,"strike":146.481981981982,"iv":0.8703103603603605,"gamma":0.0556081081081081,"theta":-1.2482918918918922,"vega":0.02883738738738739,"rho":-0.0011108425257054797,"breakevenPct":2.7384834643278255},{"delta":0.4,"premium":1.8895356662180351,"strike":147.51816958277254,"iv":0.8167148048452221,"gamma":0.060631897711978466,"theta":-1.2199942126514132,"vega":0.029977254374158817,"rho":-0.0012962175783741109,"breakevenPct":2.216723348852144},{"delta":0.45,"premium":2.4949115044247785,"strike":148.25132743362832,"iv":0.9097672566371681,"gamma":0.05586637168141593,"theta":-1.3938819469026549,"vega":0.03080053097345133,"rho":-0.0014891977306628857,"breakevenPct":2.1309233000714913},{"delta":0.5,"premium":3.1079910141206675,"strike":149.09884467265726,"iv":0.9731715019255457,"gamma":0.05316469833119383,"theta":-1.5030724005134788,"vega":0.031050577663671374,"rho":-0.001683418186460567,"breakevenPct":1.973508588909841},{"delta":0.55,"premium":2.835205391527599,"strike":149.74069319640566,"iv":0.7723370988446726,"gamma":0.0672211810012837,"theta":-1.1795165596919126,"vega":0.030729653401797175,"rho":-0.001859391062156467,"breakevenPct":1.3593716478358657},{"delta":0.6,"premium":3.2770868824531503,"strike":150.63458262350937,"iv":0.7390221465076661,"gamma":0.06749335604770018,"theta":-1.0877126064735945,"vega":0.029838500851788758,"rho":-0.002048600026586451,"breakevenPct":1.0558680312521225},{"delta":0.65,"premium":4.2034071550255545,"strike":151.6993185689949,"iv":0.8192606473594549,"gamma":0.05842180579216354,"theta":-1.1530022146507666,"vega":0.02856081771720613,"rho":-0.0022467811048563183,"breakevenPct":0.9629279433496765},{"delta":0.7,"premium":4.9853490658800395,"strike":152.65240904621436,"iv":0.863164208456244,"gamma":0.05085014749262537,"theta":-1.154993411996067,"vega":0.02680747295968535,"rho":-0.0024385071951518174,"breakevenPct":0.8480091450115467},{"delta":0.75,"premium":5.329498525073747,"strike":153.2669616519174,"iv":0.7968908554572272,"gamma":0.047826548672566374,"theta":-0.9650474926253687,"vega":0.0236117994100295,"rho":-0.0026106600961056862,"breakevenPct":0.6664452247071486},{"delta":0.8,"premium":5.673647984267454,"strike":153.88151425762047,"iv":0.7306175024582104,"gamma":0.04480294985250737,"theta":-0.7751015732546704,"vega":0.020416125860373644,"rho":-0.002782812997059555,"breakevenPct":0.4848813044027505},{"delta":0.85,"premium":6.017797443461161,"strike":154.4960668633235,"iv":0.6643441494591937,"gamma":0.041779351032448384,"theta":-0.5851556538839726,"vega":0.0172204523107178,"rho":-0.0029549658980134235,"breakevenPct":0.30331738409835285}]}},"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"}}