{"symbol":"EOG","url":"https://intraalpha.com/companies/EOG","capturedAt":"2026-10-21T17:48:08.622Z","state":"ready","quote":{"symbol":"EOG","last_price":157.5,"prev_close":157.91,"regular_close":157.59,"change":-0.41,"change_pct":-0.2596,"regular_change":-0.32,"regular_change_pct":-0.2026,"extended_change":-0.09,"extended_change_pct":-0.0571,"bid":157.46,"ask":157.52,"bid_size":100,"ask_size":200,"volume":806897,"vwap":157.678134,"open":157.26,"high":158.66,"low":156.0202,"close":157.59,"trade_count":22554,"last_trade_at":"2026-10-21T17:48:03.405991492Z","last_quote_at":"2026-10-21T17:48:07.152987064Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:06.694274775-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"EOG","fetched_at":"2026-10-21T17:48:07.574052+00:00","name":"EOG Resources Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"EOG Resources, Inc. is an American energy company engaged in hydrocarbon exploration. It is organized in Delaware and headquartered in the Heritage Plaza building in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":84107379000,"ebitda":14495000000,"pe_ratio":12.29,"peg_ratio":1.351,"book_value":60.64,"dividend_per_share":4.08,"dividend_yield":0.0259,"eps":12.85,"revenue_ttm":26720999000,"gross_profit_ttm":16737000000,"profit_margin":0.257,"operating_margin_ttm":0.407,"return_on_assets_ttm":0.11,"return_on_equity_ttm":0.225,"quarterly_earnings_growth":1.094,"quarterly_revenue_growth":0.587,"analyst_target_price":165.83,"analyst_number":1,"beta":0.371,"fifty_two_week_high":159.93,"fifty_two_week_low":98.46,"fifty_day_ma":146.55,"two_hundred_day_ma":134.84,"shares_outstanding":532629000,"forward_pe":10.13,"price_to_sales":3.1,"price_to_book":2.335,"ev_to_revenue":2.919,"ev_to_ebitda":5.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:07.574052+00:00"},"optionObservedAt":"2026-10-21T17:46:38.700Z","bars":[{"c":153.8,"h":153.8,"l":153.8,"n":24,"o":153.8,"t":"2026-10-14T08:10:00Z","v":1000,"vw":153.8},{"c":153.8,"h":153.8,"l":153.8,"n":7,"o":153.8,"t":"2026-10-14T08:15:00Z","v":500,"vw":153.8},{"c":154.26,"h":154.26,"l":154.26,"n":6,"o":154.26,"t":"2026-10-14T11:10:00Z","v":210,"vw":154.26},{"c":154.6,"h":154.6,"l":154.6,"n":1,"o":154.6,"t":"2026-10-14T11:50:00Z","v":199,"vw":154.6},{"c":154.7164,"h":154.7164,"l":154.7164,"n":1,"o":154.7164,"t":"2026-10-14T12:40:00Z","v":100,"vw":154.7164},{"c":154.7164,"h":154.7164,"l":154.7164,"n":2,"o":154.7164,"t":"2026-10-14T13:00:00Z","v":101,"vw":154.7164},{"c":153.94,"h":154.725,"l":153.85,"n":698,"o":154.52,"t":"2026-10-14T13:30:00Z","v":55362,"vw":154.475189},{"c":153.16,"h":154.15,"l":152.97,"n":829,"o":153.925,"t":"2026-10-14T13:35:00Z","v":39615,"vw":153.474442},{"c":152.81,"h":153.15,"l":152.67,"n":544,"o":153.15,"t":"2026-10-14T13:40:00Z","v":22562,"vw":152.874923},{"c":153.12,"h":153.24,"l":152.68,"n":575,"o":152.76,"t":"2026-10-14T13:45:00Z","v":36743,"vw":152.956553},{"c":153.31,"h":153.495,"l":153.155,"n":580,"o":153.16,"t":"2026-10-14T13:50:00Z","v":26686,"vw":153.301123},{"c":153.53,"h":153.695,"l":153.29,"n":490,"o":153.29,"t":"2026-10-14T13:55:00Z","v":19025,"vw":153.495183},{"c":153.12,"h":153.57,"l":152.97,"n":681,"o":153.46,"t":"2026-10-14T14:00:00Z","v":30628,"vw":153.306736},{"c":153.555,"h":153.61,"l":153.06,"n":533,"o":153.125,"t":"2026-10-14T14:05:00Z","v":25454,"vw":153.307854},{"c":153.46,"h":153.7367,"l":153.365,"n":701,"o":153.555,"t":"2026-10-14T14:10:00Z","v":29114,"vw":153.576108},{"c":153.55,"h":153.58,"l":153.26,"n":729,"o":153.47,"t":"2026-10-14T14:15:00Z","v":32724,"vw":153.392846},{"c":153.67,"h":153.855,"l":153.43,"n":697,"o":153.53,"t":"2026-10-14T14:20:00Z","v":34982,"vw":153.655771},{"c":153.785,"h":153.82,"l":153.6,"n":540,"o":153.7,"t":"2026-10-14T14:25:00Z","v":18564,"vw":153.728419},{"c":153.6,"h":153.785,"l":153.335,"n":532,"o":153.785,"t":"2026-10-14T14:30:00Z","v":19311,"vw":153.530193},{"c":153.895,"h":153.9073,"l":153.4,"n":1111,"o":153.575,"t":"2026-10-14T14:35:00Z","v":84082,"vw":153.653418},{"c":153.5,"h":153.91,"l":153.425,"n":695,"o":153.91,"t":"2026-10-14T14:40:00Z","v":31813,"vw":153.747228},{"c":153.6,"h":153.67,"l":153.48,"n":711,"o":153.48,"t":"2026-10-14T14:45:00Z","v":27562,"vw":153.585852},{"c":153.835,"h":153.93,"l":153.52,"n":641,"o":153.525,"t":"2026-10-14T14:50:00Z","v":22780,"vw":153.743185},{"c":153.6,"h":153.885,"l":153.561,"n":558,"o":153.835,"t":"2026-10-14T14:55:00Z","v":18202,"vw":153.740972},{"c":153.91,"h":153.91,"l":153.625,"n":474,"o":153.625,"t":"2026-10-14T15:00:00Z","v":18833,"vw":153.722932},{"c":153.94,"h":153.94,"l":153.64,"n":478,"o":153.83,"t":"2026-10-14T15:05:00Z","v":17461,"vw":153.795067},{"c":153.905,"h":154.03,"l":153.74,"n":917,"o":153.97,"t":"2026-10-14T15:10:00Z","v":36162,"vw":153.9125},{"c":153.665,"h":153.855,"l":153.5225,"n":529,"o":153.855,"t":"2026-10-14T15:15:00Z","v":15683,"vw":153.646937},{"c":153.78,"h":154.03,"l":153.63,"n":671,"o":153.63,"t":"2026-10-14T15:20:00Z","v":31101,"vw":153.849821},{"c":153.735,"h":153.81,"l":153.555,"n":440,"o":153.805,"t":"2026-10-14T15:25:00Z","v":15925,"vw":153.706363},{"c":153.81,"h":153.83,"l":153.7,"n":496,"o":153.735,"t":"2026-10-14T15:30:00Z","v":18013,"vw":153.771916},{"c":153.66,"h":153.88,"l":153.66,"n":673,"o":153.77,"t":"2026-10-14T15:35:00Z","v":24226,"vw":153.764263},{"c":153.715,"h":153.885,"l":153.6,"n":591,"o":153.6,"t":"2026-10-14T15:40:00Z","v":18696,"vw":153.77543},{"c":153.815,"h":153.815,"l":153.59,"n":593,"o":153.69,"t":"2026-10-14T15:45:00Z","v":20883,"vw":153.670642},{"c":153.8901,"h":153.925,"l":153.74,"n":515,"o":153.805,"t":"2026-10-14T15:50:00Z","v":17570,"vw":153.840782},{"c":153.965,"h":154,"l":153.9,"n":409,"o":153.91,"t":"2026-10-14T15:55:00Z","v":12352,"vw":153.96415},{"c":153.96,"h":154.105,"l":153.96,"n":449,"o":153.96,"t":"2026-10-14T16:00:00Z","v":13322,"vw":154.041699},{"c":153.75,"h":154.02,"l":153.73,"n":525,"o":153.96,"t":"2026-10-14T16:05:00Z","v":15287,"vw":153.923361},{"c":153.79,"h":153.82,"l":153.685,"n":455,"o":153.74,"t":"2026-10-14T16:10:00Z","v":16409,"vw":153.741277},{"c":154.11,"h":154.16,"l":153.72,"n":572,"o":153.8,"t":"2026-10-14T16:15:00Z","v":23595,"vw":153.968914},{"c":154.14,"h":154.17,"l":154.04,"n":446,"o":154.105,"t":"2026-10-14T16:20:00Z","v":15302,"vw":154.10724},{"c":154.14,"h":154.18,"l":154.09,"n":509,"o":154.115,"t":"2026-10-14T16:25:00Z","v":12956,"vw":154.133686},{"c":154.28,"h":154.39,"l":154.115,"n":605,"o":154.115,"t":"2026-10-14T16:30:00Z","v":20197,"vw":154.289906},{"c":154.295,"h":154.34,"l":154.21,"n":464,"o":154.29,"t":"2026-10-14T16:35:00Z","v":28488,"vw":154.260546},{"c":154.285,"h":154.42,"l":154.27,"n":634,"o":154.33,"t":"2026-10-14T16:40:00Z","v":22960,"vw":154.350594},{"c":154.18,"h":154.3545,"l":154.18,"n":461,"o":154.33,"t":"2026-10-14T16:45:00Z","v":14783,"vw":154.264378},{"c":154.25,"h":154.25,"l":154.13,"n":440,"o":154.15,"t":"2026-10-14T16:50:00Z","v":16002,"vw":154.188648},{"c":154.44,"h":154.44,"l":154.26,"n":475,"o":154.26,"t":"2026-10-14T16:55:00Z","v":15111,"vw":154.364785},{"c":154.38,"h":154.4599,"l":154.31,"n":396,"o":154.445,"t":"2026-10-14T17:00:00Z","v":12235,"vw":154.379256},{"c":154.23,"h":154.5,"l":154.145,"n":510,"o":154.36,"t":"2026-10-14T17:05:00Z","v":22317,"vw":154.293888},{"c":154.3,"h":154.425,"l":154.205,"n":549,"o":154.235,"t":"2026-10-14T17:10:00Z","v":16446,"vw":154.323071},{"c":154.255,"h":154.28,"l":154.16,"n":520,"o":154.28,"t":"2026-10-14T17:15:00Z","v":12916,"vw":154.225383},{"c":154.195,"h":154.26,"l":154.02,"n":485,"o":154.255,"t":"2026-10-14T17:20:00Z","v":12430,"vw":154.149441},{"c":154.235,"h":154.285,"l":154.09,"n":417,"o":154.12,"t":"2026-10-14T17:25:00Z","v":10734,"vw":154.211436},{"c":154.395,"h":154.4699,"l":154.25,"n":458,"o":154.3,"t":"2026-10-14T17:30:00Z","v":12846,"vw":154.314198},{"c":154.365,"h":154.48,"l":154.36,"n":619,"o":154.39,"t":"2026-10-14T17:35:00Z","v":23900,"vw":154.440946},{"c":154.655,"h":154.7,"l":154.33,"n":628,"o":154.34,"t":"2026-10-14T17:40:00Z","v":29379,"vw":154.501666},{"c":154.59,"h":154.715,"l":154.54,"n":602,"o":154.645,"t":"2026-10-14T17:45:00Z","v":22928,"vw":154.608673},{"c":154.77,"h":154.83,"l":154.53,"n":469,"o":154.59,"t":"2026-10-14T17:50:00Z","v":14525,"vw":154.639798},{"c":154.855,"h":154.88,"l":154.7,"n":649,"o":154.755,"t":"2026-10-14T17:55:00Z","v":28685,"vw":154.829259},{"c":154.725,"h":154.88,"l":154.655,"n":678,"o":154.86,"t":"2026-10-14T18:00:00Z","v":20757,"vw":154.770304},{"c":154.71,"h":154.875,"l":154.62,"n":557,"o":154.73,"t":"2026-10-14T18:05:00Z","v":16731,"vw":154.711488},{"c":154.59,"h":154.73,"l":154.545,"n":550,"o":154.73,"t":"2026-10-14T18:10:00Z","v":20110,"vw":154.613662},{"c":154.35,"h":154.64,"l":154.35,"n":487,"o":154.64,"t":"2026-10-14T18:15:00Z","v":12545,"vw":154.47484},{"c":154.48,"h":154.64,"l":154.37,"n":549,"o":154.38,"t":"2026-10-14T18:20:00Z","v":21038,"vw":154.546402},{"c":154.44,"h":154.505,"l":154.35,"n":463,"o":154.47,"t":"2026-10-14T18:25:00Z","v":12544,"vw":154.4248},{"c":154.48,"h":154.56,"l":154.415,"n":524,"o":154.435,"t":"2026-10-14T18:30:00Z","v":16937,"vw":154.498237},{"c":154.54,"h":154.615,"l":154.49,"n":476,"o":154.49,"t":"2026-10-14T18:35:00Z","v":18324,"vw":154.565796},{"c":154.46,"h":154.5599,"l":154.46,"n":563,"o":154.52,"t":"2026-10-14T18:40:00Z","v":48107,"vw":154.503321},{"c":154.285,"h":154.43,"l":154.285,"n":563,"o":154.43,"t":"2026-10-14T18:45:00Z","v":18310,"vw":154.368506},{"c":154.21,"h":154.32,"l":154.1,"n":1131,"o":154.295,"t":"2026-10-14T18:50:00Z","v":59413,"vw":154.166847},{"c":154.29,"h":154.31,"l":154.165,"n":696,"o":154.22,"t":"2026-10-14T18:55:00Z","v":39304,"vw":154.238624},{"c":154.295,"h":154.415,"l":154.245,"n":486,"o":154.295,"t":"2026-10-14T19:00:00Z","v":14261,"vw":154.32267},{"c":154.3093,"h":154.4,"l":154.205,"n":540,"o":154.28,"t":"2026-10-14T19:05:00Z","v":19925,"vw":154.311848},{"c":154.302,"h":154.345,"l":154.23,"n":636,"o":154.31,"t":"2026-10-14T19:10:00Z","v":20586,"vw":154.28386},{"c":154.235,"h":154.35,"l":154.21,"n":755,"o":154.32,"t":"2026-10-14T19:15:00Z","v":21150,"vw":154.284006},{"c":154.21,"h":154.32,"l":154.13,"n":731,"o":154.245,"t":"2026-10-14T19:20:00Z","v":20926,"vw":154.223263},{"c":154.08,"h":154.23,"l":154.08,"n":784,"o":154.2,"t":"2026-10-14T19:25:00Z","v":23632,"vw":154.16863},{"c":154.1201,"h":154.2,"l":154.02,"n":891,"o":154.07,"t":"2026-10-14T19:30:00Z","v":31803,"vw":154.117732},{"c":154.3,"h":154.305,"l":154.11,"n":746,"o":154.17,"t":"2026-10-14T19:35:00Z","v":26815,"vw":154.186425},{"c":154.5,"h":154.505,"l":154.3,"n":956,"o":154.3,"t":"2026-10-14T19:40:00Z","v":36454,"vw":154.381294},{"c":154.37,"h":154.56,"l":154.34,"n":1288,"o":154.5,"t":"2026-10-14T19:45:00Z","v":48827,"vw":154.475093},{"c":154.42,"h":154.59,"l":154.32,"n":1821,"o":154.38,"t":"2026-10-14T19:50:00Z","v":72558,"vw":154.499816},{"c":154.19,"h":154.45,"l":154.08,"n":4667,"o":154.4,"t":"2026-10-14T19:55:00Z","v":182553,"vw":154.227081},{"c":154.19,"h":154.19,"l":154.19,"n":85,"o":154.19,"t":"2026-10-14T20:00:00Z","v":419554,"vw":154.19},{"c":154.39,"h":154.39,"l":154.39,"n":3,"o":154.39,"t":"2026-10-14T20:05:00Z","v":472,"vw":154.39},{"c":154.11,"h":154.11,"l":154.11,"n":2,"o":154.11,"t":"2026-10-14T20:15:00Z","v":192,"vw":154.11},{"c":154.1,"h":154.1,"l":154.1,"n":3,"o":154.1,"t":"2026-10-14T20:20:00Z","v":200,"vw":154.1},{"c":154.6,"h":154.6,"l":154.6,"n":1,"o":154.6,"t":"2026-10-14T21:00:00Z","v":100,"vw":154.6},{"c":154.9626,"h":154.9626,"l":154.9626,"n":1,"o":154.9626,"t":"2026-10-14T22:35:00Z","v":300,"vw":154.9626},{"c":155,"h":155,"l":154.845,"n":3,"o":154.845,"t":"2026-10-14T22:55:00Z","v":445,"vw":154.881047},{"c":154.3,"h":154.3,"l":154.3,"n":8,"o":154.3,"t":"2026-10-14T23:15:00Z","v":136,"vw":154.3},{"c":153.55,"h":155,"l":153.42,"n":955,"o":155,"t":"2026-10-15T13:30:00Z","v":56066,"vw":154.86685},{"c":154.15,"h":154.51,"l":153.305,"n":553,"o":153.45,"t":"2026-10-15T13:35:00Z","v":19746,"vw":153.890966},{"c":154.56,"h":154.7825,"l":154.26,"n":543,"o":154.33,"t":"2026-10-15T13:40:00Z","v":21105,"vw":154.607951},{"c":153.775,"h":154.56,"l":153.7,"n":737,"o":154.56,"t":"2026-10-15T13:45:00Z","v":32230,"vw":154.010763},{"c":152.5675,"h":153.8,"l":152.43,"n":687,"o":153.8,"t":"2026-10-15T13:50:00Z","v":21961,"vw":153.184319},{"c":153.23,"h":153.23,"l":152.48,"n":1094,"o":152.77,"t":"2026-10-15T13:55:00Z","v":42428,"vw":152.826649},{"c":153.01,"h":153.27,"l":152.8186,"n":801,"o":153.09,"t":"2026-10-15T14:00:00Z","v":26922,"vw":153.024519},{"c":153.345,"h":153.49,"l":152.67,"n":819,"o":153.02,"t":"2026-10-15T14:05:00Z","v":22484,"vw":153.068939},{"c":153.21,"h":153.44,"l":152.95,"n":927,"o":153.26,"t":"2026-10-15T14:10:00Z","v":20965,"vw":153.275191},{"c":153.32,"h":153.37,"l":153.01,"n":604,"o":153.17,"t":"2026-10-15T14:15:00Z","v":18386,"vw":153.153629},{"c":152.91,"h":153.29,"l":152.91,"n":605,"o":153.23,"t":"2026-10-15T14:20:00Z","v":24663,"vw":153.091297},{"c":152.975,"h":153.02,"l":152.78,"n":623,"o":152.96,"t":"2026-10-15T14:25:00Z","v":24491,"vw":152.921546},{"c":153.08,"h":153.12,"l":152.86,"n":612,"o":153.015,"t":"2026-10-15T14:30:00Z","v":17934,"vw":152.960742},{"c":153.04,"h":153.21,"l":152.93,"n":611,"o":153.075,"t":"2026-10-15T14:35:00Z","v":24769,"vw":153.098808},{"c":153.125,"h":153.125,"l":152.8,"n":542,"o":152.945,"t":"2026-10-15T14:40:00Z","v":14455,"vw":152.970809},{"c":153.13,"h":153.16,"l":152.955,"n":428,"o":153.11,"t":"2026-10-15T14:45:00Z","v":10157,"vw":153.067828},{"c":153.33,"h":153.33,"l":153.03,"n":566,"o":153.1005,"t":"2026-10-15T14:50:00Z","v":26152,"vw":153.169568},{"c":153.27,"h":153.445,"l":153.265,"n":668,"o":153.3,"t":"2026-10-15T14:55:00Z","v":31350,"vw":153.314093},{"c":153.13,"h":153.32,"l":153.1,"n":574,"o":153.27,"t":"2026-10-15T15:00:00Z","v":16905,"vw":153.219803},{"c":153.045,"h":153.2,"l":152.84,"n":617,"o":153.18,"t":"2026-10-15T15:05:00Z","v":25196,"vw":153.033271},{"c":152.98,"h":153.04,"l":152.765,"n":545,"o":152.99,"t":"2026-10-15T15:10:00Z","v":18827,"vw":152.950908},{"c":153.5,"h":153.535,"l":152.865,"n":693,"o":152.935,"t":"2026-10-15T15:15:00Z","v":32038,"vw":153.091468},{"c":153.23,"h":153.5375,"l":153.23,"n":570,"o":153.47,"t":"2026-10-15T15:20:00Z","v":19649,"vw":153.416797},{"c":153.43,"h":153.48,"l":153.2475,"n":534,"o":153.2475,"t":"2026-10-15T15:25:00Z","v":32222,"vw":153.327384},{"c":153.355,"h":153.53,"l":153.35,"n":447,"o":153.445,"t":"2026-10-15T15:30:00Z","v":13799,"vw":153.438822},{"c":153.175,"h":153.425,"l":153.175,"n":530,"o":153.35,"t":"2026-10-15T15:35:00Z","v":19504,"vw":153.276898},{"c":153.405,"h":153.5,"l":153.22,"n":462,"o":153.22,"t":"2026-10-15T15:40:00Z","v":11995,"vw":153.40054},{"c":153.365,"h":153.415,"l":153.23,"n":439,"o":153.4,"t":"2026-10-15T15:45:00Z","v":9963,"vw":153.328722},{"c":153.385,"h":153.42,"l":153.29,"n":614,"o":153.4,"t":"2026-10-15T15:50:00Z","v":24345,"vw":153.352635},{"c":153.2678,"h":153.385,"l":153.12,"n":553,"o":153.385,"t":"2026-10-15T15:55:00Z","v":23074,"vw":153.300532},{"c":153.12,"h":153.29,"l":153.08,"n":526,"o":153.23,"t":"2026-10-15T16:00:00Z","v":16412,"vw":153.205727},{"c":153.32,"h":153.5,"l":153.17,"n":591,"o":153.225,"t":"2026-10-15T16:05:00Z","v":22162,"vw":153.393996},{"c":153.73,"h":153.74,"l":153.34,"n":641,"o":153.36,"t":"2026-10-15T16:10:00Z","v":25396,"vw":153.611863},{"c":153.355,"h":153.75,"l":153.32,"n":641,"o":153.71,"t":"2026-10-15T16:15:00Z","v":22969,"vw":153.564501},{"c":153.47,"h":153.47,"l":153.25,"n":478,"o":153.355,"t":"2026-10-15T16:20:00Z","v":13847,"vw":153.332412},{"c":153.575,"h":153.69,"l":153.48,"n":568,"o":153.485,"t":"2026-10-15T16:25:00Z","v":23342,"vw":153.5727},{"c":153.625,"h":153.68,"l":153.445,"n":433,"o":153.605,"t":"2026-10-15T16:30:00Z","v":13114,"vw":153.529085},{"c":153.425,"h":153.61,"l":153.39,"n":484,"o":153.61,"t":"2026-10-15T16:35:00Z","v":13701,"vw":153.48387},{"c":153.19,"h":153.38,"l":153.16,"n":554,"o":153.38,"t":"2026-10-15T16:40:00Z","v":20126,"vw":153.242065},{"c":153.29,"h":153.29,"l":153.07,"n":535,"o":153.19,"t":"2026-10-15T16:45:00Z","v":17825,"vw":153.140275},{"c":153.12,"h":153.3,"l":153.08,"n":465,"o":153.3,"t":"2026-10-15T16:50:00Z","v":10866,"vw":153.172802},{"c":153.21,"h":153.21,"l":153.025,"n":410,"o":153.12,"t":"2026-10-15T16:55:00Z","v":11916,"vw":153.099102},{"c":153.24,"h":153.29,"l":153.14,"n":467,"o":153.2,"t":"2026-10-15T17:00:00Z","v":14092,"vw":153.217711},{"c":153.26,"h":153.265,"l":153.15,"n":408,"o":153.17,"t":"2026-10-15T17:05:00Z","v":9197,"vw":153.203412},{"c":153.21,"h":153.3,"l":153.11,"n":581,"o":153.255,"t":"2026-10-15T17:10:00Z","v":17328,"vw":153.199774},{"c":153.09,"h":153.24,"l":153.07,"n":423,"o":153.165,"t":"2026-10-15T17:15:00Z","v":9897,"vw":153.159978},{"c":153.105,"h":153.18,"l":153.03,"n":580,"o":153.09,"t":"2026-10-15T17:20:00Z","v":18793,"vw":153.112458},{"c":153.08,"h":153.2,"l":153.08,"n":428,"o":153.12,"t":"2026-10-15T17:25:00Z","v":8872,"vw":153.124129},{"c":153.18,"h":153.19,"l":153.05,"n":644,"o":153.05,"t":"2026-10-15T17:30:00Z","v":17623,"vw":153.120992},{"c":152.9,"h":153.17,"l":152.85,"n":513,"o":153.17,"t":"2026-10-15T17:35:00Z","v":11629,"vw":153.013643},{"c":152.93,"h":153.1,"l":152.875,"n":538,"o":152.88,"t":"2026-10-15T17:40:00Z","v":15457,"vw":152.990738},{"c":153.0325,"h":153.0325,"l":152.83,"n":495,"o":152.87,"t":"2026-10-15T17:45:00Z","v":10750,"vw":152.893567},{"c":153.175,"h":153.175,"l":153.04,"n":557,"o":153.04,"t":"2026-10-15T17:50:00Z","v":13152,"vw":153.116188},{"c":153.34,"h":153.41,"l":153.22,"n":513,"o":153.22,"t":"2026-10-15T17:55:00Z","v":11243,"vw":153.322735},{"c":153.325,"h":153.395,"l":153.25,"n":606,"o":153.35,"t":"2026-10-15T18:00:00Z","v":23645,"vw":153.317599},{"c":153.33,"h":153.4,"l":153.285,"n":651,"o":153.33,"t":"2026-10-15T18:05:00Z","v":16406,"vw":153.338966},{"c":153.18,"h":153.37,"l":153.15,"n":523,"o":153.345,"t":"2026-10-15T18:10:00Z","v":13662,"vw":153.252534},{"c":153.09,"h":153.175,"l":153.05,"n":651,"o":153.1625,"t":"2026-10-15T18:15:00Z","v":17683,"vw":153.107441},{"c":152.95,"h":153.09,"l":152.935,"n":574,"o":153.09,"t":"2026-10-15T18:20:00Z","v":15035,"vw":152.997193},{"c":152.93,"h":153.05,"l":152.91,"n":549,"o":152.99,"t":"2026-10-15T18:25:00Z","v":16945,"vw":152.969042},{"c":152.86,"h":152.93,"l":152.81,"n":547,"o":152.9225,"t":"2026-10-15T18:30:00Z","v":12663,"vw":152.866333},{"c":152.86,"h":152.93,"l":152.84,"n":508,"o":152.87,"t":"2026-10-15T18:35:00Z","v":12796,"vw":152.875583},{"c":152.76,"h":152.865,"l":152.74,"n":550,"o":152.8,"t":"2026-10-15T18:40:00Z","v":14258,"vw":152.802974},{"c":152.8,"h":152.83,"l":152.65,"n":573,"o":152.74,"t":"2026-10-15T18:45:00Z","v":14158,"vw":152.71707},{"c":152.64,"h":152.785,"l":152.63,"n":582,"o":152.78,"t":"2026-10-15T18:50:00Z","v":14894,"vw":152.699666},{"c":152.65,"h":152.71,"l":152.6025,"n":598,"o":152.655,"t":"2026-10-15T18:55:00Z","v":13069,"vw":152.653461},{"c":152.7,"h":152.74,"l":152.56,"n":846,"o":152.65,"t":"2026-10-15T19:00:00Z","v":25986,"vw":152.63803},{"c":152.6,"h":152.77,"l":152.57,"n":757,"o":152.69,"t":"2026-10-15T19:05:00Z","v":21478,"vw":152.632034},{"c":152.615,"h":152.67,"l":152.56,"n":695,"o":152.595,"t":"2026-10-15T19:10:00Z","v":45768,"vw":152.628597},{"c":152.565,"h":152.57,"l":152.45,"n":846,"o":152.56,"t":"2026-10-15T19:15:00Z","v":33132,"vw":152.524549},{"c":152.48,"h":152.63,"l":152.39,"n":855,"o":152.575,"t":"2026-10-15T19:20:00Z","v":26685,"vw":152.501964},{"c":152.34,"h":152.56,"l":152.27,"n":807,"o":152.51,"t":"2026-10-15T19:25:00Z","v":30363,"vw":152.413317},{"c":152.11,"h":152.34,"l":151.855,"n":939,"o":152.34,"t":"2026-10-15T19:30:00Z","v":33628,"vw":152.052465},{"c":151.84,"h":152.1,"l":151.81,"n":991,"o":152.1,"t":"2026-10-15T19:35:00Z","v":47848,"vw":151.965107},{"c":151.73,"h":151.895,"l":151.65,"n":1121,"o":151.86,"t":"2026-10-15T19:40:00Z","v":50222,"vw":151.82077},{"c":152.04,"h":152.04,"l":151.65,"n":1166,"o":151.795,"t":"2026-10-15T19:45:00Z","v":40104,"vw":151.855182},{"c":152.425,"h":152.51,"l":152.01,"n":2056,"o":152.07,"t":"2026-10-15T19:50:00Z","v":92382,"vw":152.360022},{"c":152.66,"h":152.69,"l":152.32,"n":5695,"o":152.43,"t":"2026-10-15T19:55:00Z","v":254546,"vw":152.556208},{"c":152.81,"h":152.81,"l":152.56,"n":127,"o":152.62,"t":"2026-10-15T20:00:00Z","v":969012,"vw":152.619967},{"c":152.65,"h":152.72,"l":152.64,"n":7,"o":152.72,"t":"2026-10-15T20:10:00Z","v":1320,"vw":152.658349},{"c":153,"h":153,"l":152.76,"n":12,"o":152.76,"t":"2026-10-16T13:10:00Z","v":500,"vw":152.933884},{"c":152.9,"h":152.9,"l":152.9,"n":3,"o":152.9,"t":"2026-10-16T13:15:00Z","v":1007,"vw":152.9},{"c":153.44,"h":153.62,"l":152.53,"n":806,"o":152.99,"t":"2026-10-16T13:30:00Z","v":173777,"vw":152.987728},{"c":153.75,"h":153.75,"l":153.34,"n":621,"o":153.485,"t":"2026-10-16T13:35:00Z","v":20856,"vw":153.518002},{"c":153.21,"h":153.92,"l":153.06,"n":636,"o":153.92,"t":"2026-10-16T13:40:00Z","v":20859,"vw":153.472318},{"c":153.79,"h":153.87,"l":153.235,"n":911,"o":153.235,"t":"2026-10-16T13:45:00Z","v":43199,"vw":153.519465},{"c":153.61,"h":153.89,"l":153.57,"n":565,"o":153.77,"t":"2026-10-16T13:50:00Z","v":17921,"vw":153.738612},{"c":153.555,"h":153.83,"l":153.42,"n":925,"o":153.53,"t":"2026-10-16T13:55:00Z","v":57590,"vw":153.62127},{"c":154.12,"h":154.3,"l":153.42,"n":1209,"o":153.5,"t":"2026-10-16T14:00:00Z","v":58966,"vw":153.835635},{"c":154.715,"h":154.715,"l":154.115,"n":877,"o":154.125,"t":"2026-10-16T14:05:00Z","v":37616,"vw":154.425392},{"c":154.425,"h":154.705,"l":154.35,"n":860,"o":154.61,"t":"2026-10-16T14:10:00Z","v":31182,"vw":154.535154},{"c":154.59,"h":154.7,"l":154.47,"n":721,"o":154.5,"t":"2026-10-16T14:15:00Z","v":31581,"vw":154.608867},{"c":154.39,"h":154.695,"l":154.39,"n":931,"o":154.56,"t":"2026-10-16T14:20:00Z","v":44795,"vw":154.557759},{"c":154.515,"h":154.7,"l":154.24,"n":961,"o":154.385,"t":"2026-10-16T14:25:00Z","v":44516,"vw":154.431736},{"c":154.52,"h":154.7558,"l":154.4,"n":677,"o":154.545,"t":"2026-10-16T14:30:00Z","v":22026,"vw":154.598424},{"c":154.745,"h":154.86,"l":154.28,"n":861,"o":154.525,"t":"2026-10-16T14:35:00Z","v":39892,"vw":154.592421},{"c":154.84,"h":155.03,"l":154.73,"n":749,"o":154.73,"t":"2026-10-16T14:40:00Z","v":33948,"vw":154.928847},{"c":154.94,"h":155.055,"l":154.81,"n":733,"o":154.835,"t":"2026-10-16T14:45:00Z","v":30759,"vw":154.9264},{"c":155.15,"h":155.15,"l":154.88,"n":562,"o":154.92,"t":"2026-10-16T14:50:00Z","v":19090,"vw":155.011901},{"c":155.0525,"h":155.14,"l":154.975,"n":628,"o":155.08,"t":"2026-10-16T14:55:00Z","v":20427,"vw":155.049774},{"c":155.07,"h":155.15,"l":154.97,"n":655,"o":155.06,"t":"2026-10-16T15:00:00Z","v":21433,"vw":155.061115},{"c":154.96,"h":155.13,"l":154.91,"n":905,"o":155.08,"t":"2026-10-16T15:05:00Z","v":42652,"vw":155.000306},{"c":154.7,"h":154.96,"l":154.625,"n":1047,"o":154.89,"t":"2026-10-16T15:10:00Z","v":48007,"vw":154.845752},{"c":154.83,"h":154.9,"l":154.67,"n":729,"o":154.73,"t":"2026-10-16T15:15:00Z","v":20540,"vw":154.770012},{"c":154.92,"h":155,"l":154.71,"n":675,"o":154.82,"t":"2026-10-16T15:20:00Z","v":16807,"vw":154.877922},{"c":154.9,"h":155.15,"l":154.85,"n":668,"o":154.98,"t":"2026-10-16T15:25:00Z","v":26972,"vw":154.993562},{"c":155.13,"h":155.165,"l":154.875,"n":681,"o":154.875,"t":"2026-10-16T15:30:00Z","v":19896,"vw":154.987323},{"c":155.37,"h":155.37,"l":155.09,"n":631,"o":155.13,"t":"2026-10-16T15:35:00Z","v":16574,"vw":155.240304},{"c":155.28,"h":155.35,"l":155.15,"n":639,"o":155.35,"t":"2026-10-16T15:40:00Z","v":23621,"vw":155.22442},{"c":155.84,"h":155.85,"l":155.2,"n":882,"o":155.27,"t":"2026-10-16T15:45:00Z","v":29558,"vw":155.500979},{"c":155.83,"h":155.92,"l":155.71,"n":678,"o":155.83,"t":"2026-10-16T15:50:00Z","v":20757,"vw":155.837554},{"c":155.82,"h":155.98,"l":155.68,"n":607,"o":155.785,"t":"2026-10-16T15:55:00Z","v":18888,"vw":155.85847},{"c":155.58,"h":155.82,"l":155.58,"n":515,"o":155.805,"t":"2026-10-16T16:00:00Z","v":18806,"vw":155.73556},{"c":155.69,"h":155.745,"l":155.575,"n":585,"o":155.595,"t":"2026-10-16T16:05:00Z","v":19237,"vw":155.683799},{"c":155.735,"h":156,"l":155.675,"n":884,"o":155.675,"t":"2026-10-16T16:10:00Z","v":33824,"vw":155.817099},{"c":156.0325,"h":156.09,"l":155.695,"n":801,"o":155.7,"t":"2026-10-16T16:15:00Z","v":23451,"vw":155.900451},{"c":155.98,"h":156.14,"l":155.98,"n":543,"o":156.03,"t":"2026-10-16T16:20:00Z","v":17583,"vw":156.049638},{"c":156.2775,"h":156.305,"l":155.995,"n":566,"o":156.0257,"t":"2026-10-16T16:25:00Z","v":13512,"vw":156.161695},{"c":156.43,"h":156.43,"l":156.17,"n":581,"o":156.235,"t":"2026-10-16T16:30:00Z","v":12415,"vw":156.268644},{"c":156.295,"h":156.5525,"l":156.295,"n":742,"o":156.415,"t":"2026-10-16T16:35:00Z","v":36193,"vw":156.416606},{"c":156.3625,"h":156.62,"l":156.32,"n":701,"o":156.32,"t":"2026-10-16T16:40:00Z","v":25320,"vw":156.401719},{"c":156.62,"h":156.68,"l":156.39,"n":667,"o":156.39,"t":"2026-10-16T16:45:00Z","v":31355,"vw":156.523494},{"c":156.6501,"h":156.74,"l":156.575,"n":1007,"o":156.6001,"t":"2026-10-16T16:50:00Z","v":165001,"vw":156.64152},{"c":156.89,"h":156.93,"l":156.64,"n":934,"o":156.66,"t":"2026-10-16T16:55:00Z","v":36487,"vw":156.808815},{"c":156.96,"h":156.96,"l":156.735,"n":779,"o":156.885,"t":"2026-10-16T17:00:00Z","v":18611,"vw":156.871587},{"c":156.88,"h":156.98,"l":156.78,"n":734,"o":156.93,"t":"2026-10-16T17:05:00Z","v":20697,"vw":156.854572},{"c":156.93,"h":157.015,"l":156.76,"n":835,"o":156.89,"t":"2026-10-16T17:10:00Z","v":34019,"vw":156.85861},{"c":156.905,"h":156.99,"l":156.83,"n":726,"o":156.88,"t":"2026-10-16T17:15:00Z","v":25409,"vw":156.886449},{"c":157.07,"h":157.07,"l":156.645,"n":845,"o":156.86,"t":"2026-10-16T17:20:00Z","v":25887,"vw":156.803327},{"c":157.22,"h":157.3,"l":157.06,"n":757,"o":157.135,"t":"2026-10-16T17:25:00Z","v":20749,"vw":157.161978},{"c":157.285,"h":157.32,"l":157.15,"n":746,"o":157.2,"t":"2026-10-16T17:30:00Z","v":24278,"vw":157.2237},{"c":157.095,"h":157.34,"l":157.095,"n":828,"o":157.29,"t":"2026-10-16T17:35:00Z","v":23077,"vw":157.238999},{"c":157.08,"h":157.1799,"l":156.69,"n":1381,"o":157.09,"t":"2026-10-16T17:40:00Z","v":59822,"vw":156.925982},{"c":157.08,"h":157.36,"l":157.06,"n":901,"o":157.1,"t":"2026-10-16T17:45:00Z","v":24121,"vw":157.239877},{"c":157.15,"h":157.29,"l":157.0901,"n":848,"o":157.14,"t":"2026-10-16T17:50:00Z","v":37305,"vw":157.178164},{"c":157.295,"h":157.31,"l":157.14,"n":604,"o":157.17,"t":"2026-10-16T17:55:00Z","v":21016,"vw":157.219774},{"c":157.27,"h":157.34,"l":157.03,"n":1016,"o":157.315,"t":"2026-10-16T18:00:00Z","v":52320,"vw":157.147642},{"c":157.32,"h":157.38,"l":157.19,"n":978,"o":157.35,"t":"2026-10-16T18:05:00Z","v":36115,"vw":157.299732},{"c":157.415,"h":157.55,"l":157.29,"n":848,"o":157.34,"t":"2026-10-16T18:10:00Z","v":48711,"vw":157.456055},{"c":157.25,"h":157.47,"l":157.19,"n":982,"o":157.405,"t":"2026-10-16T18:15:00Z","v":47063,"vw":157.319409},{"c":156.98,"h":157.26,"l":156.98,"n":573,"o":157.25,"t":"2026-10-16T18:20:00Z","v":13820,"vw":157.162625},{"c":156.87,"h":157.01,"l":156.81,"n":596,"o":156.97,"t":"2026-10-16T18:25:00Z","v":15871,"vw":156.941245},{"c":157.11,"h":157.11,"l":156.79,"n":1004,"o":156.845,"t":"2026-10-16T18:30:00Z","v":43996,"vw":156.943667},{"c":157.36,"h":157.4,"l":157.125,"n":912,"o":157.125,"t":"2026-10-16T18:35:00Z","v":50758,"vw":157.277025},{"c":157.44,"h":157.49,"l":157.385,"n":666,"o":157.385,"t":"2026-10-16T18:40:00Z","v":24210,"vw":157.447492},{"c":157.51,"h":157.6,"l":157.43,"n":638,"o":157.43,"t":"2026-10-16T18:45:00Z","v":23518,"vw":157.537162},{"c":157.29,"h":157.52,"l":157.185,"n":986,"o":157.5025,"t":"2026-10-16T18:50:00Z","v":60331,"vw":157.367943},{"c":157.48,"h":157.52,"l":157.19,"n":860,"o":157.235,"t":"2026-10-16T18:55:00Z","v":20571,"vw":157.395389},{"c":157.465,"h":157.64,"l":157.46,"n":970,"o":157.485,"t":"2026-10-16T19:00:00Z","v":28710,"vw":157.572925},{"c":157.3,"h":157.53,"l":157.1,"n":1021,"o":157.465,"t":"2026-10-16T19:05:00Z","v":49142,"vw":157.356102},{"c":157.37,"h":157.39,"l":157.2,"n":807,"o":157.24,"t":"2026-10-16T19:10:00Z","v":29353,"vw":157.314759},{"c":157.36,"h":157.48,"l":157.295,"n":861,"o":157.39,"t":"2026-10-16T19:15:00Z","v":35434,"vw":157.413564},{"c":157.47,"h":157.565,"l":157.34,"n":984,"o":157.36,"t":"2026-10-16T19:20:00Z","v":39304,"vw":157.445308},{"c":157.465,"h":157.5,"l":157.3972,"n":826,"o":157.48,"t":"2026-10-16T19:25:00Z","v":31512,"vw":157.450943},{"c":157.595,"h":157.68,"l":157.48,"n":1116,"o":157.52,"t":"2026-10-16T19:30:00Z","v":47998,"vw":157.560089},{"c":157.47,"h":157.725,"l":157.3701,"n":1170,"o":157.56,"t":"2026-10-16T19:35:00Z","v":53649,"vw":157.585822},{"c":157.68,"h":157.68,"l":157.4,"n":1460,"o":157.465,"t":"2026-10-16T19:40:00Z","v":65918,"vw":157.557924},{"c":157.77,"h":157.85,"l":157.6701,"n":1281,"o":157.685,"t":"2026-10-16T19:45:00Z","v":65960,"vw":157.772285},{"c":157.721,"h":157.85,"l":157.61,"n":2308,"o":157.76,"t":"2026-10-16T19:50:00Z","v":102500,"vw":157.733295},{"c":158.05,"h":158.37,"l":157.625,"n":8518,"o":157.72,"t":"2026-10-16T19:55:00Z","v":473928,"vw":158.048086},{"c":158.01,"h":158.01,"l":158.01,"n":125,"o":158.01,"t":"2026-10-16T20:00:00Z","v":2001735,"vw":158.01},{"c":158.01,"h":158.01,"l":158.01,"n":2,"o":158.01,"t":"2026-10-16T20:15:00Z","v":7176,"vw":158.01},{"c":158.35,"h":158.35,"l":158.35,"n":1,"o":158.35,"t":"2026-10-16T21:10:00Z","v":100,"vw":158.35},{"c":158.3257,"h":158.3257,"l":158.3257,"n":5,"o":158.3257,"t":"2026-10-16T23:30:00Z","v":104,"vw":158.3257},{"c":157.89,"h":157.89,"l":157.1,"n":19,"o":157.1,"t":"2026-10-19T08:00:00Z","v":651,"vw":157.599559},{"c":157.02,"h":157.02,"l":157.02,"n":1,"o":157.02,"t":"2026-10-19T09:05:00Z","v":100,"vw":157.02},{"c":156.4797,"h":156.4797,"l":156.4797,"n":1,"o":156.4797,"t":"2026-10-19T11:15:00Z","v":1000,"vw":156.4797},{"c":156.62,"h":156.62,"l":156.62,"n":7,"o":156.62,"t":"2026-10-19T12:00:00Z","v":301,"vw":156.62},{"c":156.15,"h":156.15,"l":156.15,"n":7,"o":156.15,"t":"2026-10-19T12:10:00Z","v":244,"vw":156.15},{"c":154.5152,"h":154.5152,"l":154.5152,"n":2,"o":154.5152,"t":"2026-10-19T12:40:00Z","v":1034,"vw":154.5152},{"c":155,"h":155,"l":155,"n":1,"o":155,"t":"2026-10-19T12:45:00Z","v":100,"vw":155},{"c":156,"h":156,"l":156,"n":2,"o":156,"t":"2026-10-19T12:55:00Z","v":402,"vw":156},{"c":157.65,"h":158,"l":156.7875,"n":667,"o":157.52,"t":"2026-10-19T13:30:00Z","v":57384,"vw":157.482459},{"c":158.065,"h":158.14,"l":157.38,"n":699,"o":157.44,"t":"2026-10-19T13:35:00Z","v":33460,"vw":157.780218},{"c":158.12,"h":158.22,"l":157.83,"n":613,"o":158.065,"t":"2026-10-19T13:40:00Z","v":25608,"vw":158.064365},{"c":158.55,"h":158.58,"l":158.07,"n":635,"o":158.13,"t":"2026-10-19T13:45:00Z","v":29692,"vw":158.319132},{"c":158.82,"h":159,"l":158.44,"n":1117,"o":158.54,"t":"2026-10-19T13:50:00Z","v":50995,"vw":158.73835},{"c":158.49,"h":158.86,"l":158.37,"n":718,"o":158.855,"t":"2026-10-19T13:55:00Z","v":23296,"vw":158.566347},{"c":158.16,"h":158.705,"l":158.135,"n":691,"o":158.33,"t":"2026-10-19T14:00:00Z","v":22190,"vw":158.469424},{"c":158.4819,"h":158.4819,"l":158.21,"n":585,"o":158.21,"t":"2026-10-19T14:05:00Z","v":21531,"vw":158.363976},{"c":157.81,"h":158.3075,"l":157.7489,"n":655,"o":158.3016,"t":"2026-10-19T14:10:00Z","v":23108,"vw":157.976056},{"c":157.58,"h":157.8386,"l":157.58,"n":691,"o":157.7388,"t":"2026-10-19T14:15:00Z","v":25569,"vw":157.679826},{"c":157.755,"h":157.81,"l":157.51,"n":660,"o":157.645,"t":"2026-10-19T14:20:00Z","v":21567,"vw":157.684232},{"c":157.87,"h":157.93,"l":157.68,"n":669,"o":157.76,"t":"2026-10-19T14:25:00Z","v":17199,"vw":157.788624},{"c":157.945,"h":158.23,"l":157.89,"n":583,"o":157.89,"t":"2026-10-19T14:30:00Z","v":21534,"vw":158.033297},{"c":157.74,"h":157.92,"l":157.73,"n":534,"o":157.92,"t":"2026-10-19T14:35:00Z","v":16839,"vw":157.841793},{"c":157.65,"h":157.805,"l":157.555,"n":502,"o":157.72,"t":"2026-10-19T14:40:00Z","v":13639,"vw":157.651334},{"c":157.13,"h":157.59,"l":157.12,"n":738,"o":157.59,"t":"2026-10-19T14:45:00Z","v":39917,"vw":157.23345},{"c":157.33,"h":157.37,"l":157.05,"n":550,"o":157.05,"t":"2026-10-19T14:50:00Z","v":22160,"vw":157.221919},{"c":157.19,"h":157.3,"l":156.91,"n":743,"o":157.3,"t":"2026-10-19T14:55:00Z","v":27258,"vw":157.123088},{"c":156.94,"h":157.1825,"l":156.94,"n":571,"o":157.16,"t":"2026-10-19T15:00:00Z","v":16601,"vw":157.06288},{"c":156.9099,"h":157.04,"l":156.79,"n":591,"o":156.89,"t":"2026-10-19T15:05:00Z","v":16588,"vw":156.914505},{"c":156.48,"h":156.82,"l":156.46,"n":647,"o":156.82,"t":"2026-10-19T15:10:00Z","v":54890,"vw":156.637522},{"c":156.7,"h":156.805,"l":156.45,"n":572,"o":156.48,"t":"2026-10-19T15:15:00Z","v":20265,"vw":156.597747},{"c":156.65,"h":156.79,"l":156.6425,"n":619,"o":156.66,"t":"2026-10-19T15:20:00Z","v":20987,"vw":156.698221},{"c":156.775,"h":156.83,"l":156.655,"n":513,"o":156.655,"t":"2026-10-19T15:25:00Z","v":15541,"vw":156.768648},{"c":156.99,"h":157.075,"l":156.79,"n":678,"o":156.79,"t":"2026-10-19T15:30:00Z","v":19591,"vw":156.897537},{"c":156.995,"h":157.03,"l":156.89,"n":462,"o":156.98,"t":"2026-10-19T15:35:00Z","v":10918,"vw":156.975805},{"c":156.8,"h":157.09,"l":156.79,"n":483,"o":157.01,"t":"2026-10-19T15:40:00Z","v":16885,"vw":156.949489},{"c":156.56,"h":156.92,"l":156.56,"n":666,"o":156.825,"t":"2026-10-19T15:45:00Z","v":35485,"vw":156.80553},{"c":156.7,"h":156.79,"l":156.54,"n":710,"o":156.58,"t":"2026-10-19T15:50:00Z","v":35452,"vw":156.664277},{"c":156.605,"h":156.69,"l":156.39,"n":603,"o":156.69,"t":"2026-10-19T15:55:00Z","v":20554,"vw":156.532615},{"c":156.78,"h":156.96,"l":156.605,"n":381,"o":156.605,"t":"2026-10-19T16:00:00Z","v":11181,"vw":156.821672},{"c":156.87,"h":156.87,"l":156.62,"n":471,"o":156.73,"t":"2026-10-19T16:05:00Z","v":17715,"vw":156.727851},{"c":157,"h":157,"l":156.7701,"n":406,"o":156.91,"t":"2026-10-19T16:10:00Z","v":10945,"vw":156.898309},{"c":157.03,"h":157.125,"l":156.96,"n":560,"o":157.03,"t":"2026-10-19T16:15:00Z","v":25404,"vw":157.042695},{"c":157.17,"h":157.175,"l":156.96,"n":507,"o":157.055,"t":"2026-10-19T16:20:00Z","v":18280,"vw":157.085983},{"c":157.31,"h":157.36,"l":157.11,"n":458,"o":157.16,"t":"2026-10-19T16:25:00Z","v":17328,"vw":157.204286},{"c":157.205,"h":157.39,"l":157.09,"n":643,"o":157.35,"t":"2026-10-19T16:30:00Z","v":18047,"vw":157.235262},{"c":157.14,"h":157.3,"l":157.12,"n":442,"o":157.17,"t":"2026-10-19T16:35:00Z","v":11465,"vw":157.184683},{"c":157.29,"h":157.29,"l":157.11,"n":406,"o":157.14,"t":"2026-10-19T16:40:00Z","v":12001,"vw":157.191849},{"c":157.31,"h":157.33,"l":157.2001,"n":410,"o":157.25,"t":"2026-10-19T16:45:00Z","v":10145,"vw":157.290068},{"c":157.13,"h":157.31,"l":157.105,"n":485,"o":157.31,"t":"2026-10-19T16:50:00Z","v":14466,"vw":157.204391},{"c":157.39,"h":157.435,"l":157.09,"n":516,"o":157.115,"t":"2026-10-19T16:55:00Z","v":14676,"vw":157.242353},{"c":157.57,"h":157.6,"l":157.41,"n":501,"o":157.425,"t":"2026-10-19T17:00:00Z","v":23911,"vw":157.517293},{"c":157.74,"h":157.74,"l":157.45,"n":438,"o":157.54,"t":"2026-10-19T17:05:00Z","v":15904,"vw":157.592075},{"c":157.66,"h":157.82,"l":157.66,"n":450,"o":157.7425,"t":"2026-10-19T17:10:00Z","v":26032,"vw":157.76835},{"c":157.48,"h":157.665,"l":157.455,"n":451,"o":157.665,"t":"2026-10-19T17:15:00Z","v":15590,"vw":157.583244},{"c":157.55,"h":157.555,"l":157.42,"n":368,"o":157.48,"t":"2026-10-19T17:20:00Z","v":9270,"vw":157.483862},{"c":157.5101,"h":157.55,"l":157.315,"n":411,"o":157.54,"t":"2026-10-19T17:25:00Z","v":11789,"vw":157.42756},{"c":157.365,"h":157.56,"l":157.32,"n":472,"o":157.51,"t":"2026-10-19T17:30:00Z","v":10876,"vw":157.40295},{"c":157.3634,"h":157.38,"l":157.29,"n":428,"o":157.37,"t":"2026-10-19T17:35:00Z","v":10557,"vw":157.342747},{"c":157.29,"h":157.37,"l":157.09,"n":626,"o":157.37,"t":"2026-10-19T17:40:00Z","v":17308,"vw":157.244528},{"c":157.655,"h":157.675,"l":157.345,"n":472,"o":157.35,"t":"2026-10-19T17:45:00Z","v":13913,"vw":157.46154},{"c":157.61,"h":157.74,"l":157.57,"n":368,"o":157.655,"t":"2026-10-19T17:50:00Z","v":11129,"vw":157.646959},{"c":157.8,"h":157.8,"l":157.56,"n":455,"o":157.605,"t":"2026-10-19T17:55:00Z","v":17917,"vw":157.667752},{"c":157.56,"h":157.82,"l":157.54,"n":501,"o":157.775,"t":"2026-10-19T18:00:00Z","v":19459,"vw":157.658878},{"c":157.57,"h":157.64,"l":157.495,"n":451,"o":157.56,"t":"2026-10-19T18:05:00Z","v":16961,"vw":157.562561},{"c":157.615,"h":157.64,"l":157.47,"n":383,"o":157.59,"t":"2026-10-19T18:10:00Z","v":18099,"vw":157.586743},{"c":157.505,"h":157.65,"l":157.505,"n":340,"o":157.615,"t":"2026-10-19T18:15:00Z","v":10748,"vw":157.602691},{"c":157.39,"h":157.53,"l":157.39,"n":488,"o":157.53,"t":"2026-10-19T18:20:00Z","v":12617,"vw":157.464974},{"c":157.26,"h":157.54,"l":157.26,"n":538,"o":157.385,"t":"2026-10-19T18:25:00Z","v":26867,"vw":157.431624},{"c":157.31,"h":157.39,"l":157.235,"n":453,"o":157.25,"t":"2026-10-19T18:30:00Z","v":13149,"vw":157.298169},{"c":157.43,"h":157.43,"l":157.25,"n":485,"o":157.335,"t":"2026-10-19T18:35:00Z","v":12876,"vw":157.336187},{"c":157.76,"h":157.77,"l":157.5,"n":436,"o":157.51,"t":"2026-10-19T18:40:00Z","v":13904,"vw":157.628271},{"c":157.88,"h":157.925,"l":157.725,"n":462,"o":157.76,"t":"2026-10-19T18:45:00Z","v":14126,"vw":157.835573},{"c":157.85,"h":157.88,"l":157.72,"n":464,"o":157.88,"t":"2026-10-19T18:50:00Z","v":18574,"vw":157.803002},{"c":157.995,"h":158.04,"l":157.785,"n":722,"o":157.86,"t":"2026-10-19T18:55:00Z","v":33063,"vw":157.935245},{"c":158,"h":158.04,"l":157.95,"n":430,"o":158.02,"t":"2026-10-19T19:00:00Z","v":12406,"vw":157.991048},{"c":157.87,"h":158.03,"l":157.79,"n":610,"o":157.985,"t":"2026-10-19T19:05:00Z","v":17922,"vw":157.925728},{"c":157.87,"h":157.88,"l":157.8,"n":663,"o":157.875,"t":"2026-10-19T19:10:00Z","v":24497,"vw":157.839613},{"c":157.705,"h":157.89,"l":157.67,"n":954,"o":157.885,"t":"2026-10-19T19:15:00Z","v":34265,"vw":157.761924},{"c":157.485,"h":157.74,"l":157.485,"n":723,"o":157.71,"t":"2026-10-19T19:20:00Z","v":25462,"vw":157.660028},{"c":157.47,"h":157.55,"l":157.335,"n":909,"o":157.46,"t":"2026-10-19T19:25:00Z","v":27206,"vw":157.471974},{"c":157.45,"h":157.5,"l":157.27,"n":999,"o":157.47,"t":"2026-10-19T19:30:00Z","v":32468,"vw":157.394163},{"c":157.63,"h":157.67,"l":157.43,"n":709,"o":157.43,"t":"2026-10-19T19:35:00Z","v":20945,"vw":157.553969},{"c":157.74,"h":157.79,"l":157.63,"n":824,"o":157.63,"t":"2026-10-19T19:40:00Z","v":24464,"vw":157.715818},{"c":157.88,"h":157.995,"l":157.615,"n":1242,"o":157.72,"t":"2026-10-19T19:45:00Z","v":43717,"vw":157.775176},{"c":157.86,"h":157.97,"l":157.79,"n":1440,"o":157.9,"t":"2026-10-19T19:50:00Z","v":51841,"vw":157.86939},{"c":157.65,"h":157.925,"l":157.61,"n":4305,"o":157.91,"t":"2026-10-19T19:55:00Z","v":172144,"vw":157.75427},{"c":157.65,"h":157.65,"l":157.64,"n":85,"o":157.64,"t":"2026-10-19T20:00:00Z","v":506917,"vw":157.649966},{"c":157.5,"h":157.5,"l":157.5,"n":11,"o":157.5,"t":"2026-10-19T20:10:00Z","v":364,"vw":157.5},{"c":157.48,"h":157.49,"l":157.48,"n":4,"o":157.49,"t":"2026-10-19T20:35:00Z","v":212,"vw":157.485},{"c":157.65,"h":157.65,"l":157.65,"n":9,"o":157.65,"t":"2026-10-19T20:50:00Z","v":505,"vw":157.65},{"c":157.71,"h":157.71,"l":157.71,"n":1,"o":157.71,"t":"2026-10-19T21:15:00Z","v":140,"vw":157.71},{"c":157.8569,"h":157.9102,"l":157.8569,"n":2,"o":157.9102,"t":"2026-10-19T23:25:00Z","v":800,"vw":157.88355},{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-10-20T11:00:00Z","v":255,"vw":158},{"c":159.73,"h":159.73,"l":159.73,"n":1,"o":159.73,"t":"2026-10-20T11:25:00Z","v":100,"vw":159.73},{"c":158.76,"h":158.76,"l":158.76,"n":15,"o":158.76,"t":"2026-10-20T12:25:00Z","v":734,"vw":158.76},{"c":158.91,"h":158.92,"l":158.91,"n":5,"o":158.92,"t":"2026-10-20T13:15:00Z","v":500,"vw":158.9175},{"c":158.95,"h":158.95,"l":158.95,"n":8,"o":158.95,"t":"2026-10-20T13:20:00Z","v":500,"vw":158.95},{"c":159.015,"h":159.93,"l":158.74,"n":416,"o":159.86,"t":"2026-10-20T13:30:00Z","v":39473,"vw":159.79073},{"c":158.03,"h":158.95,"l":157.615,"n":476,"o":158.95,"t":"2026-10-20T13:35:00Z","v":16914,"vw":158.230334},{"c":158.1825,"h":158.585,"l":157.88,"n":378,"o":158.19,"t":"2026-10-20T13:40:00Z","v":14322,"vw":158.155213},{"c":157.9,"h":158.2,"l":157.805,"n":496,"o":158.02,"t":"2026-10-20T13:45:00Z","v":15346,"vw":157.998977},{"c":157.825,"h":157.92,"l":157.45,"n":493,"o":157.855,"t":"2026-10-20T13:50:00Z","v":15808,"vw":157.736504},{"c":157.84,"h":158.215,"l":157.61,"n":467,"o":157.825,"t":"2026-10-20T13:55:00Z","v":16093,"vw":157.861845},{"c":157.53,"h":157.955,"l":157.45,"n":580,"o":157.95,"t":"2026-10-20T14:00:00Z","v":19916,"vw":157.664145},{"c":157.21,"h":157.59,"l":157.195,"n":507,"o":157.55,"t":"2026-10-20T14:05:00Z","v":15829,"vw":157.440025},{"c":157.45,"h":157.72,"l":157.23,"n":542,"o":157.26,"t":"2026-10-20T14:10:00Z","v":21879,"vw":157.427756},{"c":156.4,"h":157.58,"l":156.4,"n":592,"o":157.36,"t":"2026-10-20T14:15:00Z","v":33783,"vw":156.951684},{"c":155.71,"h":156.5699,"l":155.68,"n":857,"o":156.48,"t":"2026-10-20T14:20:00Z","v":31235,"vw":156.14589},{"c":155.01,"h":155.71,"l":154.87,"n":795,"o":155.65,"t":"2026-10-20T14:25:00Z","v":33443,"vw":155.308629},{"c":155.385,"h":155.48,"l":154.71,"n":951,"o":154.74,"t":"2026-10-20T14:30:00Z","v":33867,"vw":155.039848},{"c":155.23,"h":155.38,"l":154.98,"n":813,"o":155.3,"t":"2026-10-20T14:35:00Z","v":33304,"vw":155.179525},{"c":154.51,"h":155.23,"l":154.4277,"n":755,"o":155.13,"t":"2026-10-20T14:40:00Z","v":27302,"vw":154.899191},{"c":155.35,"h":155.35,"l":154.295,"n":719,"o":154.42,"t":"2026-10-20T14:45:00Z","v":26925,"vw":154.811029},{"c":155.1,"h":155.38,"l":154.91,"n":863,"o":155.285,"t":"2026-10-20T14:50:00Z","v":35108,"vw":155.089231},{"c":155.085,"h":155.19,"l":154.92,"n":569,"o":155.01,"t":"2026-10-20T14:55:00Z","v":19464,"vw":155.080577},{"c":155.52,"h":155.6,"l":155.08,"n":540,"o":155.13,"t":"2026-10-20T15:00:00Z","v":16018,"vw":155.241584},{"c":155.69,"h":155.785,"l":155.42,"n":537,"o":155.49,"t":"2026-10-20T15:05:00Z","v":20579,"vw":155.576792},{"c":155.71,"h":156.15,"l":155.58,"n":1396,"o":155.63,"t":"2026-10-20T15:10:00Z","v":58406,"vw":155.884399},{"c":156.17,"h":156.2,"l":155.57,"n":661,"o":155.64,"t":"2026-10-20T15:15:00Z","v":23734,"vw":155.927515},{"c":156.09,"h":156.295,"l":156.05,"n":505,"o":156.05,"t":"2026-10-20T15:20:00Z","v":15726,"vw":156.186406},{"c":156.25,"h":156.27,"l":156.07,"n":481,"o":156.115,"t":"2026-10-20T15:25:00Z","v":17010,"vw":156.168082},{"c":156.09,"h":156.355,"l":156.075,"n":470,"o":156.25,"t":"2026-10-20T15:30:00Z","v":14478,"vw":156.20797},{"c":155.945,"h":156.12,"l":155.88,"n":411,"o":156.095,"t":"2026-10-20T15:35:00Z","v":11414,"vw":155.99237},{"c":155.88,"h":155.945,"l":155.82,"n":450,"o":155.94,"t":"2026-10-20T15:40:00Z","v":11932,"vw":155.891756},{"c":156,"h":156,"l":155.825,"n":562,"o":155.895,"t":"2026-10-20T15:45:00Z","v":20198,"vw":155.907153},{"c":156.2,"h":156.2,"l":155.83,"n":390,"o":156.025,"t":"2026-10-20T15:50:00Z","v":11392,"vw":156.052506},{"c":156.225,"h":156.308,"l":156.14,"n":302,"o":156.215,"t":"2026-10-20T15:55:00Z","v":8963,"vw":156.249744},{"c":156.16,"h":156.34,"l":156.14,"n":378,"o":156.18,"t":"2026-10-20T16:00:00Z","v":10796,"vw":156.252428},{"c":156.21,"h":156.275,"l":156.13,"n":271,"o":156.13,"t":"2026-10-20T16:05:00Z","v":6752,"vw":156.216444},{"c":156.33,"h":156.44,"l":156.245,"n":323,"o":156.245,"t":"2026-10-20T16:10:00Z","v":9292,"vw":156.345715},{"c":156.26,"h":156.36,"l":156.25,"n":451,"o":156.32,"t":"2026-10-20T16:15:00Z","v":14961,"vw":156.29783},{"c":156.38,"h":156.4,"l":156.2,"n":575,"o":156.23,"t":"2026-10-20T16:20:00Z","v":26472,"vw":156.292721},{"c":156.35,"h":156.455,"l":156.27,"n":394,"o":156.38,"t":"2026-10-20T16:25:00Z","v":18308,"vw":156.350319},{"c":156.56,"h":156.56,"l":156.38,"n":378,"o":156.39,"t":"2026-10-20T16:30:00Z","v":12853,"vw":156.473874},{"c":156.52,"h":156.56,"l":156.39,"n":292,"o":156.56,"t":"2026-10-20T16:35:00Z","v":8492,"vw":156.471705},{"c":156.63,"h":156.63,"l":156.431,"n":289,"o":156.545,"t":"2026-10-20T16:40:00Z","v":14824,"vw":156.487026},{"c":156.635,"h":156.7099,"l":156.58,"n":249,"o":156.5892,"t":"2026-10-20T16:45:00Z","v":10907,"vw":156.642047},{"c":156.845,"h":156.845,"l":156.635,"n":326,"o":156.635,"t":"2026-10-20T16:50:00Z","v":9434,"vw":156.713272},{"c":156.87,"h":157.07,"l":156.85,"n":430,"o":156.91,"t":"2026-10-20T16:55:00Z","v":25055,"vw":156.941984},{"c":156.71,"h":156.95,"l":156.71,"n":273,"o":156.78,"t":"2026-10-20T17:00:00Z","v":10235,"vw":156.821909},{"c":156.615,"h":156.6975,"l":156.6,"n":282,"o":156.685,"t":"2026-10-20T17:05:00Z","v":8902,"vw":156.653662},{"c":156.75,"h":156.76,"l":156.62,"n":325,"o":156.66,"t":"2026-10-20T17:10:00Z","v":32120,"vw":156.716456},{"c":156.805,"h":156.815,"l":156.73,"n":245,"o":156.755,"t":"2026-10-20T17:15:00Z","v":9992,"vw":156.772171},{"c":156.765,"h":156.815,"l":156.63,"n":319,"o":156.815,"t":"2026-10-20T17:20:00Z","v":16314,"vw":156.698866},{"c":156.71,"h":156.83,"l":156.61,"n":244,"o":156.76,"t":"2026-10-20T17:25:00Z","v":7443,"vw":156.702684},{"c":156.71,"h":156.775,"l":156.585,"n":415,"o":156.77,"t":"2026-10-20T17:30:00Z","v":16233,"vw":156.678652},{"c":156.74,"h":156.74,"l":156.66,"n":236,"o":156.71,"t":"2026-10-20T17:35:00Z","v":5302,"vw":156.703729},{"c":156.89,"h":156.935,"l":156.7557,"n":229,"o":156.8,"t":"2026-10-20T17:40:00Z","v":5378,"vw":156.845376},{"c":157.07,"h":157.07,"l":156.89,"n":242,"o":156.93,"t":"2026-10-20T17:45:00Z","v":8198,"vw":157.006559},{"c":157.05,"h":157.085,"l":156.95,"n":266,"o":157.085,"t":"2026-10-20T17:50:00Z","v":6996,"vw":156.996969},{"c":157.05,"h":157.05,"l":156.91,"n":291,"o":157.03,"t":"2026-10-20T17:55:00Z","v":14270,"vw":156.991897},{"c":157.3099,"h":157.3099,"l":156.93,"n":503,"o":157.025,"t":"2026-10-20T18:00:00Z","v":15830,"vw":157.044384},{"c":157.3,"h":157.41,"l":157.29,"n":334,"o":157.34,"t":"2026-10-20T18:05:00Z","v":9744,"vw":157.336087},{"c":157.34,"h":157.47,"l":157.2211,"n":433,"o":157.29,"t":"2026-10-20T18:10:00Z","v":11749,"vw":157.346798},{"c":157.25,"h":157.335,"l":157.195,"n":358,"o":157.335,"t":"2026-10-20T18:15:00Z","v":13573,"vw":157.27223},{"c":157.16,"h":157.255,"l":157.15,"n":248,"o":157.2375,"t":"2026-10-20T18:20:00Z","v":10141,"vw":157.220074},{"c":157.03,"h":157.28,"l":157.03,"n":353,"o":157.22,"t":"2026-10-20T18:25:00Z","v":11821,"vw":157.166056},{"c":157.12,"h":157.195,"l":157.04,"n":257,"o":157.04,"t":"2026-10-20T18:30:00Z","v":10893,"vw":157.094884},{"c":157.24,"h":157.25,"l":157.09,"n":382,"o":157.095,"t":"2026-10-20T18:35:00Z","v":11543,"vw":157.189085},{"c":157.51,"h":157.55,"l":157.26,"n":393,"o":157.27,"t":"2026-10-20T18:40:00Z","v":14030,"vw":157.401881},{"c":157.49,"h":157.525,"l":157.39,"n":341,"o":157.525,"t":"2026-10-20T18:45:00Z","v":13082,"vw":157.443357},{"c":157.42,"h":157.55,"l":157.42,"n":345,"o":157.45,"t":"2026-10-20T18:50:00Z","v":10254,"vw":157.476615},{"c":157.49,"h":157.525,"l":157.41,"n":465,"o":157.415,"t":"2026-10-20T18:55:00Z","v":12633,"vw":157.463719},{"c":157.56,"h":157.565,"l":157.45,"n":323,"o":157.5175,"t":"2026-10-20T19:00:00Z","v":11836,"vw":157.506144},{"c":157.54,"h":157.59,"l":157.5,"n":507,"o":157.565,"t":"2026-10-20T19:05:00Z","v":12545,"vw":157.54051},{"c":157.37,"h":157.555,"l":157.37,"n":492,"o":157.545,"t":"2026-10-20T19:10:00Z","v":14028,"vw":157.482796},{"c":157.3925,"h":157.45,"l":157.33,"n":442,"o":157.35,"t":"2026-10-20T19:15:00Z","v":17326,"vw":157.384517},{"c":157.275,"h":157.5,"l":157.27,"n":662,"o":157.41,"t":"2026-10-20T19:20:00Z","v":20784,"vw":157.389425},{"c":157.42,"h":157.42,"l":157.23,"n":568,"o":157.275,"t":"2026-10-20T19:25:00Z","v":19574,"vw":157.302132},{"c":157.36,"h":157.4,"l":157.24,"n":805,"o":157.365,"t":"2026-10-20T19:30:00Z","v":24876,"vw":157.283142},{"c":157.55,"h":157.57,"l":157.29,"n":645,"o":157.34,"t":"2026-10-20T19:35:00Z","v":17450,"vw":157.417244},{"c":157.6,"h":157.6299,"l":157.475,"n":748,"o":157.565,"t":"2026-10-20T19:40:00Z","v":22531,"vw":157.545043},{"c":157.84,"h":157.905,"l":157.55,"n":1185,"o":157.56,"t":"2026-10-20T19:45:00Z","v":44254,"vw":157.786754},{"c":157.885,"h":158,"l":157.82,"n":1409,"o":157.87,"t":"2026-10-20T19:50:00Z","v":51672,"vw":157.908688},{"c":157.91,"h":157.95,"l":157.75,"n":3811,"o":157.86,"t":"2026-10-20T19:55:00Z","v":157653,"vw":157.882245},{"c":157.91,"h":157.91,"l":157.88,"n":81,"o":157.9,"t":"2026-10-20T20:00:00Z","v":487808,"vw":157.909651},{"c":157.86,"h":157.86,"l":157.84,"n":3,"o":157.84,"t":"2026-10-20T20:20:00Z","v":387,"vw":157.85},{"c":157.89,"h":157.89,"l":157.89,"n":2,"o":157.89,"t":"2026-10-20T20:25:00Z","v":200,"vw":157.89},{"c":157.91,"h":157.91,"l":157.87,"n":10,"o":157.87,"t":"2026-10-20T20:40:00Z","v":679,"vw":157.897023},{"c":157.56,"h":157.87,"l":157.5106,"n":6,"o":157.86,"t":"2026-10-20T21:05:00Z","v":477,"vw":157.70015},{"c":157,"h":157,"l":157,"n":6,"o":157,"t":"2026-10-20T22:10:00Z","v":160,"vw":157},{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-10-21T09:00:00Z","v":100,"vw":158},{"c":157.3423,"h":157.6945,"l":156.77,"n":437,"o":157.26,"t":"2026-10-21T13:30:00Z","v":43104,"vw":157.256816},{"c":156.57,"h":157.445,"l":156.52,"n":521,"o":156.92,"t":"2026-10-21T13:35:00Z","v":19191,"vw":156.885212},{"c":156.41,"h":156.86,"l":156.36,"n":315,"o":156.6058,"t":"2026-10-21T13:40:00Z","v":13479,"vw":156.528557},{"c":156.6,"h":156.64,"l":156.0202,"n":457,"o":156.42,"t":"2026-10-21T13:45:00Z","v":19083,"vw":156.324968},{"c":157.03,"h":157.19,"l":156.43,"n":461,"o":156.59,"t":"2026-10-21T13:50:00Z","v":19316,"vw":156.878603},{"c":157.32,"h":157.3733,"l":156.96,"n":675,"o":157.07,"t":"2026-10-21T13:55:00Z","v":25968,"vw":157.132509},{"c":157.81,"h":157.97,"l":157.35,"n":454,"o":157.35,"t":"2026-10-21T14:00:00Z","v":19809,"vw":157.6283},{"c":158,"h":158.23,"l":157.67,"n":576,"o":157.67,"t":"2026-10-21T14:05:00Z","v":16561,"vw":157.865514},{"c":158.46,"h":158.52,"l":157.985,"n":416,"o":158.09,"t":"2026-10-21T14:10:00Z","v":13223,"vw":158.236887},{"c":158.4581,"h":158.46,"l":158.27,"n":490,"o":158.46,"t":"2026-10-21T14:15:00Z","v":32025,"vw":158.393714},{"c":158.525,"h":158.57,"l":158.39,"n":633,"o":158.46,"t":"2026-10-21T14:20:00Z","v":21825,"vw":158.474855},{"c":158.28,"h":158.66,"l":158.2,"n":469,"o":158.505,"t":"2026-10-21T14:25:00Z","v":13618,"vw":158.461103},{"c":158.345,"h":158.49,"l":158.09,"n":439,"o":158.2,"t":"2026-10-21T14:30:00Z","v":15800,"vw":158.335246},{"c":158.485,"h":158.545,"l":158.33,"n":379,"o":158.345,"t":"2026-10-21T14:35:00Z","v":13011,"vw":158.447519},{"c":157.94,"h":158.47,"l":157.87,"n":516,"o":158.47,"t":"2026-10-21T14:40:00Z","v":23678,"vw":158.239242},{"c":158.09,"h":158.16,"l":158.01,"n":299,"o":158.03,"t":"2026-10-21T14:45:00Z","v":6931,"vw":158.080351},{"c":158.24,"h":158.24,"l":158.01,"n":289,"o":158.085,"t":"2026-10-21T14:50:00Z","v":9747,"vw":158.164962},{"c":158.325,"h":158.41,"l":158.295,"n":313,"o":158.31,"t":"2026-10-21T14:55:00Z","v":8485,"vw":158.349027},{"c":158.2,"h":158.3699,"l":158.2,"n":465,"o":158.285,"t":"2026-10-21T15:00:00Z","v":18791,"vw":158.285331},{"c":158.235,"h":158.3099,"l":158.015,"n":389,"o":158.18,"t":"2026-10-21T15:05:00Z","v":11183,"vw":158.135924},{"c":158.04,"h":158.26,"l":158,"n":367,"o":158.235,"t":"2026-10-21T15:10:00Z","v":11004,"vw":158.089275},{"c":158.14,"h":158.145,"l":157.9501,"n":346,"o":158.035,"t":"2026-10-21T15:15:00Z","v":8468,"vw":158.05674},{"c":158.05,"h":158.14,"l":158.01,"n":195,"o":158.14,"t":"2026-10-21T15:20:00Z","v":3765,"vw":158.051429},{"c":157.46,"h":158.14,"l":157.46,"n":875,"o":158.14,"t":"2026-10-21T15:25:00Z","v":37020,"vw":157.744932},{"c":157.81,"h":157.83,"l":157.39,"n":480,"o":157.49,"t":"2026-10-21T15:30:00Z","v":12018,"vw":157.594875},{"c":157.59,"h":157.79,"l":157.41,"n":726,"o":157.79,"t":"2026-10-21T15:35:00Z","v":34414,"vw":157.556174},{"c":157.9,"h":157.95,"l":157.55,"n":304,"o":157.55,"t":"2026-10-21T15:40:00Z","v":9133,"vw":157.75616},{"c":157.94,"h":157.9999,"l":157.85,"n":245,"o":157.9,"t":"2026-10-21T15:45:00Z","v":8188,"vw":157.932081},{"c":157.92,"h":157.9414,"l":157.8,"n":352,"o":157.9,"t":"2026-10-21T15:50:00Z","v":9054,"vw":157.88092},{"c":157.78,"h":157.95,"l":157.74,"n":270,"o":157.95,"t":"2026-10-21T15:55:00Z","v":8861,"vw":157.849227},{"c":157.8,"h":157.81,"l":157.71,"n":313,"o":157.8,"t":"2026-10-21T16:00:00Z","v":8197,"vw":157.768575},{"c":157.705,"h":157.8,"l":157.62,"n":298,"o":157.8,"t":"2026-10-21T16:05:00Z","v":8804,"vw":157.730389},{"c":157.9,"h":157.905,"l":157.74,"n":363,"o":157.76,"t":"2026-10-21T16:10:00Z","v":9376,"vw":157.799219},{"c":158.04,"h":158.04,"l":157.915,"n":387,"o":158,"t":"2026-10-21T16:15:00Z","v":12495,"vw":157.962465},{"c":157.95,"h":158.03,"l":157.92,"n":391,"o":157.995,"t":"2026-10-21T16:20:00Z","v":11327,"vw":157.970403},{"c":158.07,"h":158.09,"l":157.92,"n":349,"o":158.01,"t":"2026-10-21T16:25:00Z","v":10309,"vw":157.996059},{"c":158.08,"h":158.145,"l":157.97,"n":462,"o":158.08,"t":"2026-10-21T16:30:00Z","v":14268,"vw":158.071434},{"c":156.86,"h":158,"l":156.73,"n":1207,"o":158,"t":"2026-10-21T16:35:00Z","v":51540,"vw":157.314056},{"c":157.25,"h":157.45,"l":156.73,"n":772,"o":156.86,"t":"2026-10-21T16:40:00Z","v":26610,"vw":157.139148},{"c":157.55,"h":157.55,"l":157.03,"n":387,"o":157.275,"t":"2026-10-21T16:45:00Z","v":11042,"vw":157.307769},{"c":157.65,"h":157.67,"l":157.41,"n":292,"o":157.46,"t":"2026-10-21T16:50:00Z","v":10268,"vw":157.557345},{"c":157.525,"h":157.7,"l":157.52,"n":452,"o":157.655,"t":"2026-10-21T16:55:00Z","v":11093,"vw":157.58073},{"c":157.58,"h":157.68,"l":157.47,"n":392,"o":157.525,"t":"2026-10-21T17:00:00Z","v":12519,"vw":157.547305},{"c":157.35,"h":157.59,"l":157.3,"n":376,"o":157.59,"t":"2026-10-21T17:05:00Z","v":9495,"vw":157.425312},{"c":157.49,"h":157.49,"l":157.35,"n":201,"o":157.36,"t":"2026-10-21T17:10:00Z","v":5267,"vw":157.406474},{"c":157.645,"h":157.685,"l":157.515,"n":207,"o":157.525,"t":"2026-10-21T17:15:00Z","v":7304,"vw":157.558512},{"c":157.845,"h":157.845,"l":157.61,"n":320,"o":157.64,"t":"2026-10-21T17:20:00Z","v":16417,"vw":157.696577},{"c":158.01,"h":158.01,"l":157.85,"n":316,"o":157.85,"t":"2026-10-21T17:25:00Z","v":6902,"vw":157.934382},{"c":158.01,"h":158.06,"l":157.92,"n":392,"o":157.96,"t":"2026-10-21T17:30:00Z","v":15286,"vw":157.98085},{"c":158.02,"h":158.13,"l":158.015,"n":358,"o":158.015,"t":"2026-10-21T17:35:00Z","v":12624,"vw":158.075874},{"c":157.83,"h":158.005,"l":157.83,"n":405,"o":158,"t":"2026-10-21T17:40:00Z","v":13933,"vw":157.927339},{"c":157.59,"h":157.8,"l":157.56,"n":323,"o":157.8,"t":"2026-10-21T17:45:00Z","v":10473,"vw":157.674078}],"history":[{"c":125.71,"h":128.11,"l":125.57,"n":41303,"o":127.85,"t":"2024-10-21T04:00:00Z","v":2403001,"vw":126.251376},{"c":125.07,"h":126.52,"l":124.98,"n":35562,"o":126.24,"t":"2024-10-22T04:00:00Z","v":1709488,"vw":125.61503},{"c":124.73,"h":125.155,"l":123.73,"n":35463,"o":124.9,"t":"2024-10-23T04:00:00Z","v":1639690,"vw":124.522251},{"c":124.44,"h":125.49,"l":123.63,"n":33261,"o":125.18,"t":"2024-10-24T04:00:00Z","v":1927854,"vw":124.363738},{"c":123.17,"h":125.735,"l":122.58,"n":54968,"o":125.28,"t":"2024-10-25T04:00:00Z","v":3050759,"vw":123.64751},{"c":122.07,"h":122.64,"l":119.3646,"n":44177,"o":119.75,"t":"2024-10-28T04:00:00Z","v":2390494,"vw":121.901206},{"c":120.49,"h":122.08,"l":120.31,"n":37934,"o":122.07,"t":"2024-10-29T04:00:00Z","v":2207256,"vw":120.759289},{"c":120.52,"h":121.47,"l":120.35,"n":38379,"o":121.47,"t":"2024-10-30T04:00:00Z","v":2467068,"vw":120.744651},{"c":121.96,"h":122.57,"l":120.56,"n":51626,"o":121.53,"t":"2024-10-31T04:00:00Z","v":2999232,"vw":121.740386},{"c":120.84,"h":122.9745,"l":120.34,"n":44418,"o":122.84,"t":"2024-11-01T04:00:00Z","v":2256118,"vw":121.233872},{"c":122.93,"h":123.45,"l":121.51,"n":36967,"o":122.03,"t":"2024-11-04T05:00:00Z","v":1702083,"vw":122.815324},{"c":122.11,"h":123.5404,"l":121.51,"n":42221,"o":123.23,"t":"2024-11-05T05:00:00Z","v":3282306,"vw":122.432798},{"c":127.2,"h":128.74,"l":124.71,"n":60345,"o":125.56,"t":"2024-11-06T05:00:00Z","v":3516659,"vw":127.188637},{"c":126.46,"h":127.6,"l":124.87,"n":43854,"o":127.2,"t":"2024-11-07T05:00:00Z","v":2309345,"vw":126.350765},{"c":134.12,"h":134.98,"l":128.2,"n":80881,"o":131.635,"t":"2024-11-08T05:00:00Z","v":5335478,"vw":132.98847},{"c":133.1,"h":135.09,"l":132.39,"n":49685,"o":133.48,"t":"2024-11-11T05:00:00Z","v":2987686,"vw":133.312448},{"c":133.13,"h":133.82,"l":132.71,"n":45915,"o":133.1,"t":"2024-11-12T05:00:00Z","v":2757713,"vw":133.09276},{"c":134.35,"h":134.755,"l":132.06,"n":42578,"o":134.04,"t":"2024-11-13T05:00:00Z","v":3578916,"vw":134.0313},{"c":135.19,"h":135.4,"l":133.2551,"n":42348,"o":135,"t":"2024-11-14T05:00:00Z","v":2545833,"vw":134.527604},{"c":134.56,"h":136.85,"l":134.05,"n":43254,"o":135.01,"t":"2024-11-15T05:00:00Z","v":2279909,"vw":134.827029},{"c":136.54,"h":137.21,"l":135.11,"n":45719,"o":136.32,"t":"2024-11-18T05:00:00Z","v":3060757,"vw":136.540339},{"c":135.18,"h":136.76,"l":134.84,"n":39251,"o":135.33,"t":"2024-11-19T05:00:00Z","v":2903442,"vw":135.38267},{"c":136.23,"h":136.46,"l":134.655,"n":39206,"o":134.68,"t":"2024-11-20T05:00:00Z","v":2063009,"vw":135.856925},{"c":135.5,"h":137.72,"l":135.19,"n":49736,"o":136.92,"t":"2024-11-21T05:00:00Z","v":2875444,"vw":136.165201},{"c":136.35,"h":136.84,"l":134.84,"n":43122,"o":135,"t":"2024-11-22T05:00:00Z","v":2545809,"vw":136.310091},{"c":131.98,"h":137.2,"l":131.7,"n":53035,"o":136.39,"t":"2024-11-25T05:00:00Z","v":5440294,"vw":132.83166},{"c":132.54,"h":133.08,"l":131.105,"n":51269,"o":132.29,"t":"2024-11-26T05:00:00Z","v":3129891,"vw":132.212688},{"c":133.09,"h":134.61,"l":132.74,"n":33786,"o":132.75,"t":"2024-11-27T05:00:00Z","v":2004145,"vw":133.324952},{"c":133.26,"h":134.67,"l":132.53,"n":28473,"o":133.5,"t":"2024-11-29T05:00:00Z","v":1837737,"vw":133.336794},{"c":131.24,"h":133.715,"l":130.24,"n":41871,"o":133.5,"t":"2024-12-02T05:00:00Z","v":2835137,"vw":131.205657},{"c":131.8,"h":132.69,"l":130.22,"n":38676,"o":132.38,"t":"2024-12-03T05:00:00Z","v":2362149,"vw":131.78799},{"c":129.53,"h":131.89,"l":128.38,"n":50238,"o":131.64,"t":"2024-12-04T05:00:00Z","v":3222456,"vw":129.365571},{"c":130.02,"h":131.85,"l":129.6385,"n":42931,"o":129.88,"t":"2024-12-05T05:00:00Z","v":2623872,"vw":130.285181},{"c":127.81,"h":129.74,"l":126.31,"n":51155,"o":129.11,"t":"2024-12-06T05:00:00Z","v":2928012,"vw":127.60628},{"c":127.85,"h":129.55,"l":127.63,"n":51798,"o":129.29,"t":"2024-12-09T05:00:00Z","v":3046982,"vw":128.526097},{"c":126.61,"h":129.36,"l":126,"n":54281,"o":128.78,"t":"2024-12-10T05:00:00Z","v":3440491,"vw":127.543618},{"c":127.56,"h":128.11,"l":126.09,"n":51829,"o":126.65,"t":"2024-12-11T05:00:00Z","v":5778576,"vw":127.329544},{"c":126.57,"h":127.58,"l":126.325,"n":38332,"o":127.45,"t":"2024-12-12T05:00:00Z","v":2169587,"vw":126.845918},{"c":126.77,"h":127.21,"l":125.32,"n":38552,"o":126.58,"t":"2024-12-13T05:00:00Z","v":1878838,"vw":126.627884},{"c":124.62,"h":126.88,"l":124.19,"n":48888,"o":126.2,"t":"2024-12-16T05:00:00Z","v":2898651,"vw":125.044999},{"c":123.15,"h":124.845,"l":121.765,"n":66402,"o":123.94,"t":"2024-12-17T05:00:00Z","v":3820108,"vw":122.868436},{"c":119.63,"h":123.78,"l":119.54,"n":62724,"o":123.15,"t":"2024-12-18T05:00:00Z","v":4507103,"vw":121.211743},{"c":118.22,"h":121.075,"l":118.13,"n":55049,"o":120.69,"t":"2024-12-19T05:00:00Z","v":3589764,"vw":118.710859},{"c":119.04,"h":119.92,"l":117.51,"n":54580,"o":117.62,"t":"2024-12-20T05:00:00Z","v":10044350,"vw":118.976975},{"c":119.85,"h":120.24,"l":118.09,"n":44097,"o":118.66,"t":"2024-12-23T05:00:00Z","v":2554632,"vw":119.367351},{"c":120.83,"h":120.98,"l":119.1,"n":21340,"o":120.16,"t":"2024-12-24T05:00:00Z","v":1325818,"vw":120.353532},{"c":120.41,"h":120.98,"l":120.19,"n":30266,"o":120.9,"t":"2024-12-26T05:00:00Z","v":2104006,"vw":120.525885},{"c":120.4,"h":121.72,"l":119.84,"n":36906,"o":120.1,"t":"2024-12-27T05:00:00Z","v":2048392,"vw":120.669774},{"c":120.58,"h":121.32,"l":119.48,"n":44263,"o":120.71,"t":"2024-12-30T05:00:00Z","v":3197082,"vw":120.528679},{"c":122.58,"h":122.82,"l":120.55,"n":51412,"o":120.89,"t":"2024-12-31T05:00:00Z","v":3302510,"vw":122.146052},{"c":124.71,"h":125.61,"l":123.55,"n":49582,"o":124,"t":"2025-01-02T05:00:00Z","v":2920565,"vw":124.746405},{"c":126.57,"h":126.9388,"l":125.22,"n":43368,"o":125.62,"t":"2025-01-03T05:00:00Z","v":3012049,"vw":126.34607},{"c":126.39,"h":128.51,"l":126.085,"n":47729,"o":127,"t":"2025-01-06T05:00:00Z","v":2678483,"vw":127.004373},{"c":127.56,"h":128.6,"l":126.4293,"n":42003,"o":126.98,"t":"2025-01-07T05:00:00Z","v":2766949,"vw":127.739381},{"c":128.46,"h":128.885,"l":126.905,"n":44778,"o":127.74,"t":"2025-01-08T05:00:00Z","v":3052946,"vw":128.184235},{"c":131.41,"h":134.84,"l":130.05,"n":71720,"o":131.28,"t":"2025-01-10T05:00:00Z","v":4882870,"vw":131.800887},{"c":134.49,"h":135.92,"l":131.67,"n":75469,"o":131.91,"t":"2025-01-13T05:00:00Z","v":5523612,"vw":134.594084},{"c":135.77,"h":135.975,"l":133.7,"n":52331,"o":133.72,"t":"2025-01-14T05:00:00Z","v":3223814,"vw":135.196564},{"c":137.06,"h":137.215,"l":135.07,"n":43663,"o":135.92,"t":"2025-01-15T05:00:00Z","v":2530010,"vw":136.341225},{"c":138.05,"h":138.18,"l":136.2,"n":47221,"o":136.28,"t":"2025-01-16T05:00:00Z","v":2730697,"vw":137.6026},{"c":136.58,"h":137.86,"l":136.1,"n":39428,"o":136.85,"t":"2025-01-17T05:00:00Z","v":2839004,"vw":136.811514},{"c":136.04,"h":136.44,"l":134.21,"n":50070,"o":134.93,"t":"2025-01-21T05:00:00Z","v":3706217,"vw":135.606823},{"c":134.02,"h":136.2,"l":133.84,"n":53118,"o":135.81,"t":"2025-01-22T05:00:00Z","v":3376691,"vw":134.95281},{"c":133.98,"h":135.56,"l":133.19,"n":49394,"o":134.83,"t":"2025-01-23T05:00:00Z","v":3003172,"vw":134.130442},{"c":131.82,"h":134.84,"l":131.47,"n":41222,"o":134.52,"t":"2025-01-24T05:00:00Z","v":3178833,"vw":132.078558},{"c":131.96,"h":134.69,"l":130.87,"n":54164,"o":132.03,"t":"2025-01-27T05:00:00Z","v":3187389,"vw":132.228649},{"c":130.25,"h":133.2,"l":129.56,"n":41500,"o":132.42,"t":"2025-01-28T05:00:00Z","v":2386458,"vw":130.377636},{"c":130.23,"h":130.785,"l":129.38,"n":37705,"o":129.91,"t":"2025-01-29T05:00:00Z","v":1852945,"vw":130.15225},{"c":129.78,"h":131.27,"l":129.105,"n":35837,"o":130.85,"t":"2025-01-30T05:00:00Z","v":2025340,"vw":129.937856},{"c":125.79,"h":129.69,"l":125.25,"n":57542,"o":129.53,"t":"2025-01-31T05:00:00Z","v":3427868,"vw":126.176338},{"c":126.4,"h":127.01,"l":124.46,"n":51875,"o":126.3,"t":"2025-02-03T05:00:00Z","v":2865656,"vw":126.231597},{"c":128.12,"h":129.32,"l":124.63,"n":40105,"o":125,"t":"2025-02-04T05:00:00Z","v":2150255,"vw":128.030195},{"c":127.7,"h":128.76,"l":126.895,"n":33634,"o":127.8,"t":"2025-02-05T05:00:00Z","v":1913390,"vw":127.74498},{"c":126.68,"h":128.74,"l":125.27,"n":44338,"o":128.33,"t":"2025-02-06T05:00:00Z","v":2772282,"vw":126.341318},{"c":126.5,"h":127.75,"l":126.34,"n":31307,"o":126.87,"t":"2025-02-07T05:00:00Z","v":2000092,"vw":126.879278},{"c":130.56,"h":130.82,"l":126.61,"n":49165,"o":127.44,"t":"2025-02-10T05:00:00Z","v":2720315,"vw":129.853971},{"c":132.29,"h":133.64,"l":130.92,"n":49543,"o":131.27,"t":"2025-02-11T05:00:00Z","v":2381434,"vw":132.319754},{"c":128.84,"h":133.7822,"l":128.65,"n":54734,"o":132.08,"t":"2025-02-12T05:00:00Z","v":3133025,"vw":130.664581},{"c":129.02,"h":129.13,"l":127.5112,"n":38694,"o":128.7,"t":"2025-02-13T05:00:00Z","v":1950174,"vw":128.691193},{"c":129.31,"h":131.94,"l":129.23,"n":40137,"o":129.42,"t":"2025-02-14T05:00:00Z","v":2220581,"vw":129.99125},{"c":130.94,"h":132.05,"l":128.26,"n":41068,"o":130.43,"t":"2025-02-18T05:00:00Z","v":2393146,"vw":130.848177},{"c":134.53,"h":134.88,"l":131.78,"n":48713,"o":132,"t":"2025-02-19T05:00:00Z","v":2305178,"vw":134.194459},{"c":135.67,"h":135.87,"l":133.9145,"n":50374,"o":134.53,"t":"2025-02-20T05:00:00Z","v":2837383,"vw":135.348289},{"c":133.08,"h":135.14,"l":132.54,"n":45254,"o":134.71,"t":"2025-02-21T05:00:00Z","v":3456999,"vw":133.687626},{"c":133.63,"h":133.91,"l":132.32,"n":46323,"o":133.15,"t":"2025-02-24T05:00:00Z","v":2233328,"vw":133.467176},{"c":131.32,"h":134.4899,"l":130.9016,"n":44569,"o":133.32,"t":"2025-02-25T05:00:00Z","v":2367131,"vw":131.706438},{"c":129.84,"h":131.71,"l":128.6,"n":45711,"o":131.06,"t":"2025-02-26T05:00:00Z","v":2524059,"vw":129.72307},{"c":130.61,"h":132.09,"l":129.755,"n":50923,"o":131.02,"t":"2025-02-27T05:00:00Z","v":2704787,"vw":131.014103},{"c":126.94,"h":128.82,"l":124.36,"n":90105,"o":128.1,"t":"2025-02-28T05:00:00Z","v":6868754,"vw":126.110164},{"c":120.54,"h":126.965,"l":119.37,"n":106872,"o":126.93,"t":"2025-03-03T05:00:00Z","v":7432288,"vw":121.987085},{"c":122.11,"h":123.87,"l":117.725,"n":92214,"o":119.14,"t":"2025-03-04T05:00:00Z","v":6657605,"vw":121.184727},{"c":121.85,"h":122.26,"l":118.88,"n":80660,"o":120,"t":"2025-03-05T05:00:00Z","v":5336578,"vw":121.044235},{"c":122.19,"h":123.5025,"l":120.63,"n":65086,"o":122.21,"t":"2025-03-06T05:00:00Z","v":3956797,"vw":121.994891},{"c":125.26,"h":125.68,"l":122.68,"n":68351,"o":122.99,"t":"2025-03-07T05:00:00Z","v":4767190,"vw":124.830918},{"c":125.89,"h":128.81,"l":124.96,"n":56594,"o":126.78,"t":"2025-03-10T04:00:00Z","v":3172907,"vw":126.249749},{"c":124.49,"h":127.43,"l":124.28,"n":65158,"o":126.94,"t":"2025-03-11T04:00:00Z","v":4408915,"vw":125.066025},{"c":124.27,"h":126,"l":123.14,"n":56239,"o":124.05,"t":"2025-03-12T04:00:00Z","v":3428671,"vw":124.5129},{"c":121.09,"h":124.575,"l":120.0801,"n":57532,"o":123.13,"t":"2025-03-13T04:00:00Z","v":3549626,"vw":121.447723},{"c":123.92,"h":124.17,"l":120.25,"n":52194,"o":121,"t":"2025-03-14T04:00:00Z","v":3266819,"vw":123.13722},{"c":123.58,"h":124.71,"l":123.31,"n":56580,"o":123.8,"t":"2025-03-17T04:00:00Z","v":3695791,"vw":123.863942},{"c":122.57,"h":124.75,"l":122,"n":47322,"o":124.705,"t":"2025-03-18T04:00:00Z","v":3028590,"vw":122.956137},{"c":124.94,"h":125.505,"l":122.74,"n":53555,"o":122.74,"t":"2025-03-19T04:00:00Z","v":3479280,"vw":124.735191},{"c":124.3,"h":125.49,"l":123.0049,"n":61984,"o":123.95,"t":"2025-03-20T04:00:00Z","v":4074876,"vw":124.047995},{"c":125.17,"h":125.17,"l":122.99,"n":51005,"o":123.54,"t":"2025-03-21T04:00:00Z","v":9750401,"vw":124.841226},{"c":128.27,"h":129.1925,"l":124.955,"n":49770,"o":125.25,"t":"2025-03-24T04:00:00Z","v":3236224,"vw":128.004608},{"c":127.38,"h":129.555,"l":127.07,"n":44535,"o":128.4,"t":"2025-03-25T04:00:00Z","v":3337169,"vw":127.665413},{"c":129.18,"h":130.52,"l":128.3,"n":46097,"o":128.75,"t":"2025-03-26T04:00:00Z","v":2716776,"vw":129.336828},{"c":126.73,"h":129.06,"l":126.43,"n":43975,"o":128.92,"t":"2025-03-27T04:00:00Z","v":2367009,"vw":127.016687},{"c":126.59,"h":126.95,"l":125,"n":39899,"o":126.54,"t":"2025-03-28T04:00:00Z","v":2354274,"vw":126.227858},{"c":128.24,"h":129.64,"l":126.48,"n":44055,"o":126.61,"t":"2025-03-31T04:00:00Z","v":3149140,"vw":128.458316},{"c":129.3,"h":129.5,"l":127.31,"n":38832,"o":127.76,"t":"2025-04-01T04:00:00Z","v":1926719,"vw":128.785079},{"c":129.97,"h":130.405,"l":128.28,"n":36555,"o":128.28,"t":"2025-04-02T04:00:00Z","v":1827430,"vw":129.840914},{"c":119.89,"h":125.29,"l":119.47,"n":82414,"o":122.74,"t":"2025-04-03T04:00:00Z","v":5530585,"vw":120.992063},{"c":110.55,"h":116.6125,"l":109.195,"n":115291,"o":115.58,"t":"2025-04-04T04:00:00Z","v":8834722,"vw":111.232583},{"c":109.03,"h":113.5652,"l":105.27,"n":105957,"o":107.28,"t":"2025-04-07T04:00:00Z","v":8269748,"vw":108.596871},{"c":104.96,"h":112.0099,"l":103.46,"n":77737,"o":110.76,"t":"2025-04-08T04:00:00Z","v":5531348,"vw":106.45572},{"c":114.05,"h":115.68,"l":102.54,"n":123875,"o":102.54,"t":"2025-04-09T04:00:00Z","v":9991188,"vw":110.521293},{"c":104.61,"h":111.84,"l":102.52,"n":107062,"o":110,"t":"2025-04-10T04:00:00Z","v":8314469,"vw":104.892046},{"c":108.54,"h":109.62,"l":103.515,"n":77868,"o":105.84,"t":"2025-04-11T04:00:00Z","v":4992134,"vw":106.879918},{"c":107.64,"h":111.5,"l":106.123,"n":52506,"o":111.16,"t":"2025-04-14T04:00:00Z","v":4030261,"vw":107.671489},{"c":107.48,"h":109.1,"l":107.168,"n":45683,"o":107.74,"t":"2025-04-15T04:00:00Z","v":3192474,"vw":107.727328},{"c":108.24,"h":110.16,"l":106.6301,"n":53452,"o":107.15,"t":"2025-04-16T04:00:00Z","v":4270816,"vw":108.550568},{"c":110.5,"h":112.68,"l":108.81,"n":52156,"o":109.68,"t":"2025-04-17T04:00:00Z","v":5905456,"vw":110.75141},{"c":109.11,"h":109.32,"l":107.41,"n":46189,"o":108.58,"t":"2025-04-21T04:00:00Z","v":3001801,"vw":108.680714},{"c":111.32,"h":112.46,"l":110.2101,"n":45805,"o":110.85,"t":"2025-04-22T04:00:00Z","v":2947640,"vw":111.254229},{"c":111.57,"h":113.67,"l":110.025,"n":46725,"o":112.5,"t":"2025-04-23T04:00:00Z","v":3037950,"vw":111.364919},{"c":113.46,"h":113.79,"l":111.64,"n":37013,"o":112.83,"t":"2025-04-24T04:00:00Z","v":2075633,"vw":113.15812},{"c":113.07,"h":113.53,"l":111.8,"n":35155,"o":112.29,"t":"2025-04-25T04:00:00Z","v":2093425,"vw":112.933541},{"c":114.14,"h":114.55,"l":112.7,"n":32726,"o":112.88,"t":"2025-04-28T04:00:00Z","v":1908486,"vw":113.882215},{"c":112.93,"h":114.04,"l":112,"n":36456,"o":113.19,"t":"2025-04-29T04:00:00Z","v":2323709,"vw":113.101171},{"c":110.33,"h":112,"l":108.5418,"n":70747,"o":112,"t":"2025-04-30T04:00:00Z","v":5383379,"vw":110.159386},{"c":111.68,"h":113.3,"l":109.27,"n":71542,"o":109.535,"t":"2025-05-01T04:00:00Z","v":4603751,"vw":112.119425},{"c":110.86,"h":112.14,"l":108.01,"n":104514,"o":111.12,"t":"2025-05-02T04:00:00Z","v":6415038,"vw":110.057488},{"c":108.52,"h":109.25,"l":107.02,"n":76411,"o":108.86,"t":"2025-05-05T04:00:00Z","v":5226327,"vw":108.536281},{"c":108.72,"h":110.2265,"l":107.8925,"n":56968,"o":109.49,"t":"2025-05-06T04:00:00Z","v":4504985,"vw":109.134944},{"c":107.97,"h":109.34,"l":107.055,"n":62877,"o":109.34,"t":"2025-05-07T04:00:00Z","v":4013510,"vw":107.897418},{"c":109.71,"h":112.12,"l":108.61,"n":76776,"o":109.04,"t":"2025-05-08T04:00:00Z","v":6135469,"vw":110.299627},{"c":111.12,"h":111.15,"l":109.52,"n":55811,"o":110.48,"t":"2025-05-09T04:00:00Z","v":4080006,"vw":110.588359},{"c":114.06,"h":117.17,"l":113.96,"n":61365,"o":116.05,"t":"2025-05-12T04:00:00Z","v":3983571,"vw":114.61069},{"c":116.65,"h":117.769,"l":113.97,"n":63213,"o":114.63,"t":"2025-05-13T04:00:00Z","v":4113071,"vw":116.710238},{"c":115.59,"h":116.2,"l":114.6,"n":54086,"o":115.28,"t":"2025-05-14T04:00:00Z","v":3878579,"vw":115.566966},{"c":115.86,"h":115.98,"l":113.12,"n":50339,"o":113.91,"t":"2025-05-15T04:00:00Z","v":3243833,"vw":114.874348},{"c":115.5,"h":116.71,"l":114.87,"n":43318,"o":116.51,"t":"2025-05-16T04:00:00Z","v":3406061,"vw":115.575411},{"c":113.95,"h":114.625,"l":112.69,"n":43366,"o":114.25,"t":"2025-05-19T04:00:00Z","v":2864014,"vw":113.80896},{"c":112.58,"h":114.32,"l":112.43,"n":39013,"o":114.07,"t":"2025-05-20T04:00:00Z","v":2336476,"vw":112.91065},{"c":111.38,"h":113.18,"l":111.15,"n":43446,"o":112.86,"t":"2025-05-21T04:00:00Z","v":3198507,"vw":111.674564},{"c":110.79,"h":111.44,"l":108.65,"n":45368,"o":110.41,"t":"2025-05-22T04:00:00Z","v":3050877,"vw":110.453285},{"c":110.18,"h":110.6,"l":109.31,"n":37232,"o":109.31,"t":"2025-05-23T04:00:00Z","v":1993261,"vw":110.006129},{"c":111.23,"h":111.4926,"l":109.43,"n":40743,"o":110.61,"t":"2025-05-27T04:00:00Z","v":2475133,"vw":111.018264},{"c":110.45,"h":112.7,"l":110.07,"n":40939,"o":112.7,"t":"2025-05-28T04:00:00Z","v":2260894,"vw":110.695784},{"c":109.88,"h":111.03,"l":109.37,"n":57422,"o":110.46,"t":"2025-05-29T04:00:00Z","v":3421596,"vw":109.949184},{"c":108.57,"h":109.51,"l":107.46,"n":73976,"o":108.5,"t":"2025-05-30T04:00:00Z","v":5536320,"vw":108.634206},{"c":111.34,"h":111.81,"l":109.7,"n":66824,"o":111.11,"t":"2025-06-02T04:00:00Z","v":4151461,"vw":111.06551},{"c":112.82,"h":113.89,"l":110.1729,"n":54679,"o":111.36,"t":"2025-06-03T04:00:00Z","v":3279210,"vw":112.79658},{"c":110.77,"h":114.53,"l":110.77,"n":52932,"o":112.96,"t":"2025-06-04T04:00:00Z","v":3333941,"vw":111.829907},{"c":111.03,"h":112.08,"l":110.43,"n":43013,"o":111.92,"t":"2025-06-05T04:00:00Z","v":2697583,"vw":111.112544},{"c":114.05,"h":114.7,"l":112.69,"n":55897,"o":112.69,"t":"2025-06-06T04:00:00Z","v":3055903,"vw":113.943902},{"c":114.33,"h":115.28,"l":113.18,"n":60054,"o":114.2,"t":"2025-06-09T04:00:00Z","v":3647654,"vw":114.465114},{"c":117.88,"h":119.52,"l":116,"n":84272,"o":116.34,"t":"2025-06-10T04:00:00Z","v":4952225,"vw":118.147943},{"c":119.92,"h":120.575,"l":117.17,"n":63289,"o":118.95,"t":"2025-06-11T04:00:00Z","v":3893007,"vw":119.278794},{"c":120.59,"h":120.76,"l":118.46,"n":51760,"o":119.26,"t":"2025-06-12T04:00:00Z","v":3318656,"vw":120.164278},{"c":125.28,"h":125.88,"l":122.5,"n":113026,"o":125.24,"t":"2025-06-13T04:00:00Z","v":7915162,"vw":124.622138},{"c":123.18,"h":124.8699,"l":121.66,"n":88479,"o":123.39,"t":"2025-06-16T04:00:00Z","v":5142497,"vw":122.999818},{"c":124.64,"h":125.96,"l":123.64,"n":68059,"o":124.585,"t":"2025-06-17T04:00:00Z","v":4563620,"vw":124.64721},{"c":123.78,"h":126.73,"l":123.14,"n":71945,"o":125,"t":"2025-06-18T04:00:00Z","v":4553402,"vw":124.355627},{"c":125.32,"h":125.96,"l":123.8,"n":60951,"o":123.99,"t":"2025-06-20T04:00:00Z","v":11229382,"vw":125.154556},{"c":121.99,"h":127.81,"l":121.52,"n":73034,"o":126.855,"t":"2025-06-23T04:00:00Z","v":5079968,"vw":123.334848},{"c":120.68,"h":122.2675,"l":119.8,"n":53103,"o":120.88,"t":"2025-06-24T04:00:00Z","v":3981320,"vw":120.768673},{"c":119.82,"h":121.18,"l":119.27,"n":44598,"o":120.24,"t":"2025-06-25T04:00:00Z","v":2799001,"vw":120.089714},{"c":121.13,"h":121.16,"l":119.46,"n":49232,"o":120,"t":"2025-06-26T04:00:00Z","v":2705318,"vw":120.68943},{"c":120.8,"h":121.135,"l":119.89,"n":46922,"o":121,"t":"2025-06-27T04:00:00Z","v":4187904,"vw":120.62324},{"c":119.61,"h":120.4,"l":118.85,"n":47694,"o":120,"t":"2025-06-30T04:00:00Z","v":3491334,"vw":119.567806},{"c":121.19,"h":121.6435,"l":118.08,"n":60638,"o":119.97,"t":"2025-07-01T04:00:00Z","v":3680329,"vw":120.49095},{"c":122.88,"h":123.255,"l":120.67,"n":45293,"o":123.2,"t":"2025-07-02T04:00:00Z","v":3460765,"vw":122.461152},{"c":123.15,"h":123.71,"l":122,"n":24918,"o":122.87,"t":"2025-07-03T04:00:00Z","v":1437151,"vw":123.200422},{"c":119.61,"h":122.68,"l":118.07,"n":59415,"o":122.18,"t":"2025-07-07T04:00:00Z","v":3692389,"vw":119.796516},{"c":123.95,"h":125.08,"l":119.22,"n":61108,"o":119.72,"t":"2025-07-08T04:00:00Z","v":3753441,"vw":123.728164},{"c":121.89,"h":123.94,"l":121.52,"n":41018,"o":122.98,"t":"2025-07-09T04:00:00Z","v":2245706,"vw":122.107777},{"c":121.73,"h":122.28,"l":119.82,"n":36063,"o":121.13,"t":"2025-07-10T04:00:00Z","v":2703860,"vw":121.576558},{"c":123.04,"h":123.57,"l":121.1101,"n":38212,"o":121.86,"t":"2025-07-11T04:00:00Z","v":2215922,"vw":122.922843},{"c":122.6,"h":123,"l":121.165,"n":48386,"o":122.61,"t":"2025-07-14T04:00:00Z","v":3074527,"vw":122.368392},{"c":119.71,"h":122.82,"l":119.67,"n":47269,"o":122.59,"t":"2025-07-15T04:00:00Z","v":2993487,"vw":120.432497},{"c":118.8,"h":120.085,"l":117.7,"n":54640,"o":119.71,"t":"2025-07-16T04:00:00Z","v":3682095,"vw":119.029939},{"c":118.43,"h":118.62,"l":117.19,"n":44322,"o":117.22,"t":"2025-07-17T04:00:00Z","v":2795751,"vw":118.094081},{"c":117.68,"h":119.682,"l":117.43,"n":60572,"o":118.99,"t":"2025-07-18T04:00:00Z","v":5901955,"vw":117.904475},{"c":116.49,"h":118.14,"l":116.49,"n":41780,"o":118.02,"t":"2025-07-21T04:00:00Z","v":3248052,"vw":116.937009},{"c":117.93,"h":118.41,"l":116.34,"n":33599,"o":116.71,"t":"2025-07-22T04:00:00Z","v":2200012,"vw":117.683874},{"c":118.88,"h":119.05,"l":117.28,"n":43379,"o":118.32,"t":"2025-07-23T04:00:00Z","v":2798106,"vw":118.543703},{"c":119.05,"h":119.7,"l":118.0756,"n":40441,"o":118.78,"t":"2025-07-24T04:00:00Z","v":2452124,"vw":118.954903},{"c":118.39,"h":119.33,"l":117.86,"n":33203,"o":119.06,"t":"2025-07-25T04:00:00Z","v":1785464,"vw":118.498837},{"c":121.65,"h":121.72,"l":119.45,"n":38588,"o":119.74,"t":"2025-07-28T04:00:00Z","v":2794960,"vw":121.422173},{"c":123.15,"h":123.22,"l":120.86,"n":47248,"o":122,"t":"2025-07-29T04:00:00Z","v":2916207,"vw":122.316257},{"c":121.24,"h":122.86,"l":120.65,"n":45934,"o":122.23,"t":"2025-07-30T04:00:00Z","v":2691404,"vw":121.521647},{"c":120.02,"h":122.64,"l":119.76,"n":46498,"o":120.29,"t":"2025-07-31T04:00:00Z","v":2657427,"vw":120.641802},{"c":116.6,"h":119.902,"l":115.93,"n":49810,"o":119.46,"t":"2025-08-01T04:00:00Z","v":2689009,"vw":116.721302},{"c":117.01,"h":117.57,"l":115.8501,"n":40038,"o":115.93,"t":"2025-08-04T04:00:00Z","v":2300555,"vw":117.055484},{"c":117.78,"h":118.07,"l":116.3,"n":43850,"o":117.22,"t":"2025-08-05T04:00:00Z","v":3035320,"vw":117.289219},{"c":116.59,"h":119.94,"l":116.08,"n":51432,"o":118.96,"t":"2025-08-06T04:00:00Z","v":3050500,"vw":117.349615},{"c":115.97,"h":119.21,"l":115.74,"n":69374,"o":117.16,"t":"2025-08-07T04:00:00Z","v":4400422,"vw":116.713771},{"c":116.28,"h":117.64,"l":113.36,"n":70204,"o":116.29,"t":"2025-08-08T04:00:00Z","v":3969223,"vw":115.787794},{"c":116.84,"h":117.855,"l":115.05,"n":54760,"o":116.9,"t":"2025-08-11T04:00:00Z","v":3043244,"vw":116.690375},{"c":118.01,"h":119.93,"l":116.67,"n":50807,"o":117.07,"t":"2025-08-12T04:00:00Z","v":2902200,"vw":118.436579},{"c":119.47,"h":119.47,"l":117.4801,"n":51242,"o":118,"t":"2025-08-13T04:00:00Z","v":2951171,"vw":118.70176},{"c":119.79,"h":120.03,"l":118.24,"n":40762,"o":118.78,"t":"2025-08-14T04:00:00Z","v":2246727,"vw":119.449239},{"c":118.99,"h":120.77,"l":118.94,"n":44507,"o":119.82,"t":"2025-08-15T04:00:00Z","v":2944367,"vw":119.455803},{"c":117.73,"h":118.525,"l":117.24,"n":44204,"o":118.36,"t":"2025-08-18T04:00:00Z","v":2743228,"vw":117.723656},{"c":117.32,"h":118.55,"l":116.565,"n":41704,"o":117.04,"t":"2025-08-19T04:00:00Z","v":2425702,"vw":117.354945},{"c":118.36,"h":118.81,"l":117.03,"n":40767,"o":117.74,"t":"2025-08-20T04:00:00Z","v":2527511,"vw":118.188061},{"c":118.51,"h":118.819,"l":117.35,"n":33894,"o":118.13,"t":"2025-08-21T04:00:00Z","v":1853000,"vw":118.208976},{"c":121.11,"h":121.41,"l":118.8,"n":40377,"o":119.04,"t":"2025-08-22T04:00:00Z","v":2245953,"vw":120.865228},{"c":121.43,"h":121.625,"l":119.7,"n":39552,"o":120.6,"t":"2025-08-25T04:00:00Z","v":2092757,"vw":121.236244},{"c":121.3,"h":121.74,"l":120.27,"n":38838,"o":120.59,"t":"2025-08-26T04:00:00Z","v":3191290,"vw":121.173393},{"c":122.88,"h":123.48,"l":120.89,"n":39741,"o":120.89,"t":"2025-08-27T04:00:00Z","v":2195301,"vw":122.905318},{"c":124.34,"h":124.55,"l":122.04,"n":34173,"o":122.97,"t":"2025-08-28T04:00:00Z","v":1937873,"vw":123.919512},{"c":124.82,"h":125.64,"l":124.045,"n":32023,"o":124.27,"t":"2025-08-29T04:00:00Z","v":1738090,"vw":124.813745},{"c":126.1,"h":126.115,"l":123.54,"n":40352,"o":124.48,"t":"2025-09-02T04:00:00Z","v":2224879,"vw":125.564366},{"c":120.58,"h":125.78,"l":119.93,"n":47431,"o":124.91,"t":"2025-09-03T04:00:00Z","v":2658472,"vw":121.173928},{"c":121.6,"h":122.26,"l":119.8,"n":35820,"o":120.38,"t":"2025-09-04T04:00:00Z","v":1689655,"vw":121.464541},{"c":117.93,"h":120.57,"l":117.04,"n":60763,"o":119.91,"t":"2025-09-05T04:00:00Z","v":3710970,"vw":118.136418},{"c":117.65,"h":118.42,"l":116.06,"n":49956,"o":117.85,"t":"2025-09-08T04:00:00Z","v":2550516,"vw":117.240785},{"c":117.31,"h":119.75,"l":117.26,"n":50516,"o":118.38,"t":"2025-09-09T04:00:00Z","v":2359304,"vw":118.09437},{"c":120.26,"h":120.29,"l":117.38,"n":47902,"o":117.75,"t":"2025-09-10T04:00:00Z","v":2128152,"vw":119.568108},{"c":120,"h":120.395,"l":118.54,"n":43270,"o":119.08,"t":"2025-09-11T04:00:00Z","v":2282617,"vw":119.855229},{"c":118.16,"h":121.02,"l":117.97,"n":40675,"o":120.77,"t":"2025-09-12T04:00:00Z","v":1967253,"vw":118.681905},{"c":117.54,"h":118.28,"l":116.82,"n":46074,"o":118,"t":"2025-09-15T04:00:00Z","v":2179693,"vw":117.5701},{"c":120.84,"h":121.38,"l":118.34,"n":48094,"o":118.93,"t":"2025-09-16T04:00:00Z","v":2717673,"vw":120.571912},{"c":119.84,"h":121.21,"l":118.74,"n":48998,"o":119.94,"t":"2025-09-17T04:00:00Z","v":2851218,"vw":119.757339},{"c":118.32,"h":120.14,"l":117.735,"n":56664,"o":120,"t":"2025-09-18T04:00:00Z","v":2911400,"vw":118.679534},{"c":116,"h":118.42,"l":115.5,"n":57751,"o":118.42,"t":"2025-09-19T04:00:00Z","v":6830368,"vw":116.360508},{"c":115.41,"h":116.23,"l":114.99,"n":56397,"o":115.67,"t":"2025-09-22T04:00:00Z","v":2930032,"vw":115.653393},{"c":115.67,"h":119.11,"l":115.5,"n":66953,"o":116.15,"t":"2025-09-23T04:00:00Z","v":3838441,"vw":116.415297},{"c":116.7,"h":118.63,"l":116.03,"n":63939,"o":116.66,"t":"2025-09-24T04:00:00Z","v":3793329,"vw":117.193844},{"c":117.3,"h":118.11,"l":116.12,"n":70114,"o":116.61,"t":"2025-09-25T04:00:00Z","v":3809989,"vw":117.211497},{"c":117.31,"h":119.2,"l":116.68,"n":73453,"o":116.68,"t":"2025-09-26T04:00:00Z","v":4251822,"vw":117.675395},{"c":113.35,"h":116.56,"l":113.175,"n":91182,"o":116.16,"t":"2025-09-29T04:00:00Z","v":5446882,"vw":113.660523},{"c":112.12,"h":112.61,"l":111.02,"n":117550,"o":112.05,"t":"2025-09-30T04:00:00Z","v":7130096,"vw":111.857471},{"c":111.27,"h":111.94,"l":110.45,"n":75248,"o":111.55,"t":"2025-10-01T04:00:00Z","v":4107773,"vw":111.261471},{"c":110.4,"h":113.32,"l":110.29,"n":82348,"o":111.1,"t":"2025-10-02T04:00:00Z","v":4427550,"vw":111.092112},{"c":110.83,"h":111.395,"l":110.175,"n":70203,"o":110.39,"t":"2025-10-03T04:00:00Z","v":4788686,"vw":110.772066},{"c":110.45,"h":111.505,"l":110.39,"n":59355,"o":110.64,"t":"2025-10-06T04:00:00Z","v":3362060,"vw":110.694715},{"c":110.45,"h":110.5757,"l":108.87,"n":58817,"o":110.35,"t":"2025-10-07T04:00:00Z","v":3571657,"vw":110.037629},{"c":110.5,"h":110.705,"l":109.34,"n":64004,"o":110.37,"t":"2025-10-08T04:00:00Z","v":4190033,"vw":110.285458},{"c":111.92,"h":112.42,"l":110.08,"n":71363,"o":111.4,"t":"2025-10-09T04:00:00Z","v":4612146,"vw":111.419135},{"c":108.07,"h":111.705,"l":108.04,"n":68543,"o":110.89,"t":"2025-10-10T04:00:00Z","v":4434204,"vw":108.920545},{"c":109.72,"h":109.98,"l":108.12,"n":48203,"o":109.67,"t":"2025-10-13T04:00:00Z","v":4453762,"vw":109.473723},{"c":109.12,"h":110.45,"l":107.53,"n":45077,"o":107.59,"t":"2025-10-14T04:00:00Z","v":3101616,"vw":109.455593},{"c":108.63,"h":110.11,"l":107.94,"n":46136,"o":109.48,"t":"2025-10-15T04:00:00Z","v":2764665,"vw":108.72772},{"c":107.25,"h":109.385,"l":105.2,"n":68949,"o":108.83,"t":"2025-10-16T04:00:00Z","v":4392101,"vw":107.076062},{"c":106.22,"h":107,"l":104.96,"n":58152,"o":106.55,"t":"2025-10-17T04:00:00Z","v":6667725,"vw":106.073872},{"c":106.4,"h":107.02,"l":105.78,"n":53676,"o":106.48,"t":"2025-10-20T04:00:00Z","v":3635414,"vw":106.324946},{"c":106.04,"h":107.225,"l":106.01,"n":57812,"o":106.8,"t":"2025-10-21T04:00:00Z","v":4254022,"vw":106.485745},{"c":106.21,"h":107.075,"l":105.645,"n":72380,"o":107.01,"t":"2025-10-22T04:00:00Z","v":5151113,"vw":106.310027},{"c":108.08,"h":109,"l":107.24,"n":62304,"o":108.5,"t":"2025-10-23T04:00:00Z","v":4603748,"vw":108.180074},{"c":106.38,"h":108.3199,"l":106.315,"n":48510,"o":108,"t":"2025-10-24T04:00:00Z","v":3133225,"vw":106.898084},{"c":106.78,"h":107.7,"l":106.37,"n":48881,"o":107.08,"t":"2025-10-27T04:00:00Z","v":3795933,"vw":106.892726},{"c":105.9,"h":106.785,"l":105.625,"n":48039,"o":106.76,"t":"2025-10-28T04:00:00Z","v":3064881,"vw":106.044202},{"c":106,"h":107,"l":105.685,"n":55567,"o":105.69,"t":"2025-10-29T04:00:00Z","v":3740637,"vw":106.242919},{"c":105.46,"h":106.41,"l":104.94,"n":62221,"o":105.57,"t":"2025-10-30T04:00:00Z","v":3698720,"vw":105.80375},{"c":105.84,"h":106.67,"l":105.21,"n":57904,"o":105.55,"t":"2025-10-31T04:00:00Z","v":3965263,"vw":105.948926},{"c":105.64,"h":105.99,"l":103.9,"n":54520,"o":105.91,"t":"2025-11-03T05:00:00Z","v":3749735,"vw":105.364803},{"c":105.26,"h":105.49,"l":103.97,"n":65069,"o":104,"t":"2025-11-04T05:00:00Z","v":4758733,"vw":105.072355},{"c":105.19,"h":106.5,"l":104.75,"n":62740,"o":105.06,"t":"2025-11-05T05:00:00Z","v":3636047,"vw":105.636293},{"c":105,"h":106.6,"l":104.82,"n":76947,"o":105.57,"t":"2025-11-06T05:00:00Z","v":6018479,"vw":105.451082},{"c":105.41,"h":106.63,"l":103.5,"n":109268,"o":106.23,"t":"2025-11-07T05:00:00Z","v":7053620,"vw":105.351072},{"c":106.57,"h":107.03,"l":104.4,"n":75262,"o":105.91,"t":"2025-11-10T05:00:00Z","v":4811093,"vw":106.43122},{"c":109.34,"h":110.67,"l":107.27,"n":75132,"o":107.29,"t":"2025-11-11T05:00:00Z","v":5667051,"vw":109.166966},{"c":108.74,"h":109.62,"l":108.29,"n":54618,"o":108.59,"t":"2025-11-12T05:00:00Z","v":3397061,"vw":108.835452},{"c":109.24,"h":110.52,"l":108.764,"n":53040,"o":109.37,"t":"2025-11-13T05:00:00Z","v":3077845,"vw":109.442801},{"c":110.4,"h":110.61,"l":108.45,"n":56327,"o":109.45,"t":"2025-11-14T05:00:00Z","v":3721297,"vw":110.10533},{"c":109.48,"h":111.115,"l":108.63,"n":65642,"o":110.53,"t":"2025-11-17T05:00:00Z","v":3410872,"vw":109.862868},{"c":109.57,"h":109.76,"l":107.87,"n":56241,"o":108.65,"t":"2025-11-18T05:00:00Z","v":2720919,"vw":109.086169},{"c":107.09,"h":107.4457,"l":106.07,"n":54390,"o":107.29,"t":"2025-11-19T05:00:00Z","v":3337777,"vw":106.91729},{"c":106.07,"h":109.5995,"l":105.77,"n":63326,"o":107.55,"t":"2025-11-20T05:00:00Z","v":3833517,"vw":106.878781},{"c":106.97,"h":107.85,"l":105.235,"n":50885,"o":105.8,"t":"2025-11-21T05:00:00Z","v":3794247,"vw":106.861592},{"c":106.59,"h":107.05,"l":104.46,"n":56088,"o":106.35,"t":"2025-11-24T05:00:00Z","v":4095156,"vw":106.377052},{"c":105.47,"h":106.04,"l":104.61,"n":53003,"o":105.56,"t":"2025-11-25T05:00:00Z","v":3170740,"vw":105.44622},{"c":106.2,"h":106.925,"l":105.465,"n":46986,"o":105.6,"t":"2025-11-26T05:00:00Z","v":2650329,"vw":106.35215},{"c":107.85,"h":108.45,"l":105.93,"n":27676,"o":106.11,"t":"2025-11-28T05:00:00Z","v":1530660,"vw":107.900488},{"c":109.71,"h":110.11,"l":107.895,"n":60090,"o":108.18,"t":"2025-12-01T05:00:00Z","v":4119520,"vw":109.484433},{"c":109.06,"h":109.65,"l":108.06,"n":56696,"o":109.49,"t":"2025-12-02T05:00:00Z","v":3638316,"vw":108.896398},{"c":111.51,"h":111.87,"l":109.695,"n":64329,"o":110.03,"t":"2025-12-03T05:00:00Z","v":3922361,"vw":111.323965},{"c":112.16,"h":112.695,"l":111.28,"n":53853,"o":111.72,"t":"2025-12-04T05:00:00Z","v":3533655,"vw":112.162253},{"c":112.17,"h":114.245,"l":111.81,"n":58553,"o":111.81,"t":"2025-12-05T05:00:00Z","v":3128796,"vw":113.082322},{"c":110.62,"h":112.315,"l":110.0658,"n":57336,"o":111.03,"t":"2025-12-08T05:00:00Z","v":4162060,"vw":110.945059},{"c":109.39,"h":111.22,"l":109.28,"n":49610,"o":110,"t":"2025-12-09T05:00:00Z","v":3083271,"vw":109.87971},{"c":111.43,"h":111.58,"l":107.595,"n":63635,"o":109.32,"t":"2025-12-10T05:00:00Z","v":4705767,"vw":110.307481},{"c":109.51,"h":111.73,"l":109.2,"n":51054,"o":110.84,"t":"2025-12-11T05:00:00Z","v":3403801,"vw":110.142961},{"c":108.01,"h":110.48,"l":107.72,"n":58662,"o":110.36,"t":"2025-12-12T05:00:00Z","v":3438664,"vw":108.323779},{"c":105.93,"h":108.38,"l":104.8,"n":75997,"o":108.19,"t":"2025-12-15T05:00:00Z","v":5005889,"vw":105.783317},{"c":101.78,"h":105.46,"l":101.69,"n":66403,"o":105.16,"t":"2025-12-16T05:00:00Z","v":4435041,"vw":102.368343},{"c":104.74,"h":105.0213,"l":101.88,"n":72765,"o":102.01,"t":"2025-12-17T05:00:00Z","v":5374657,"vw":103.923996},{"c":102.61,"h":104.21,"l":102.12,"n":58055,"o":104.21,"t":"2025-12-18T05:00:00Z","v":3928244,"vw":102.759614},{"c":101.93,"h":103.15,"l":101.5936,"n":54163,"o":102.39,"t":"2025-12-19T05:00:00Z","v":9611737,"vw":102.016498},{"c":103.42,"h":104.22,"l":102.8101,"n":43342,"o":103.13,"t":"2025-12-22T05:00:00Z","v":2968976,"vw":103.386746},{"c":103.99,"h":104.08,"l":103.2501,"n":38584,"o":103.7,"t":"2025-12-23T05:00:00Z","v":2334825,"vw":103.831849},{"c":103.87,"h":104.88,"l":103.5,"n":25394,"o":103.89,"t":"2025-12-24T05:00:00Z","v":1647606,"vw":104.254635},{"c":103.5,"h":104.3,"l":103.06,"n":35220,"o":103.71,"t":"2025-12-26T05:00:00Z","v":2224989,"vw":103.486499},{"c":104.64,"h":105.08,"l":104.0301,"n":41174,"o":104.31,"t":"2025-12-29T05:00:00Z","v":3053096,"vw":104.639331},{"c":105.66,"h":105.9,"l":105.23,"n":50434,"o":105.33,"t":"2025-12-30T05:00:00Z","v":2820080,"vw":105.576732},{"c":105.01,"h":105.87,"l":104.61,"n":36141,"o":105.68,"t":"2025-12-31T05:00:00Z","v":2377453,"vw":104.991306},{"c":107.27,"h":107.87,"l":104.3301,"n":47212,"o":105,"t":"2026-01-02T05:00:00Z","v":3799579,"vw":106.704525},{"c":106.2,"h":107.48,"l":102.28,"n":86321,"o":106.32,"t":"2026-01-05T05:00:00Z","v":5155292,"vw":105.410929},{"c":105,"h":107.12,"l":104.29,"n":53637,"o":106.54,"t":"2026-01-06T05:00:00Z","v":3766459,"vw":105.332212},{"c":102.55,"h":105.5,"l":102.423,"n":53022,"o":104.64,"t":"2026-01-07T05:00:00Z","v":3104548,"vw":103.253747},{"c":105.57,"h":106.82,"l":102.5,"n":63239,"o":102.5,"t":"2026-01-08T05:00:00Z","v":4383361,"vw":104.797648},{"c":104.92,"h":106.45,"l":104.705,"n":44370,"o":105.93,"t":"2026-01-09T05:00:00Z","v":2502178,"vw":105.262078},{"c":105.44,"h":106.5408,"l":104.35,"n":44840,"o":105.47,"t":"2026-01-12T05:00:00Z","v":3249545,"vw":105.703091},{"c":108.04,"h":109.425,"l":106.12,"n":65670,"o":106.13,"t":"2026-01-13T05:00:00Z","v":4088767,"vw":108.165584},{"c":110.74,"h":112.45,"l":108.58,"n":75633,"o":108.63,"t":"2026-01-14T05:00:00Z","v":4405035,"vw":111.042031},{"c":108.02,"h":110.16,"l":107.42,"n":70722,"o":108.75,"t":"2026-01-15T05:00:00Z","v":4638215,"vw":108.339279},{"c":105.32,"h":107.26,"l":104.27,"n":63851,"o":106.38,"t":"2026-01-16T05:00:00Z","v":5649431,"vw":105.374034},{"c":106.21,"h":107.31,"l":104.99,"n":60319,"o":106.77,"t":"2026-01-20T05:00:00Z","v":4914922,"vw":106.438004},{"c":108.05,"h":111.02,"l":106.62,"n":73676,"o":108.44,"t":"2026-01-21T05:00:00Z","v":5964741,"vw":107.929613},{"c":106.32,"h":107.81,"l":105.27,"n":63986,"o":107.46,"t":"2026-01-22T05:00:00Z","v":4561947,"vw":106.32363},{"c":108.33,"h":108.6199,"l":106.82,"n":69488,"o":107.94,"t":"2026-01-23T05:00:00Z","v":5302305,"vw":107.906472},{"c":107.6,"h":110.455,"l":106.46,"n":63855,"o":109.68,"t":"2026-01-26T05:00:00Z","v":4806456,"vw":107.446257},{"c":108.59,"h":109.3,"l":106.78,"n":51344,"o":108.39,"t":"2026-01-27T05:00:00Z","v":3149263,"vw":108.091215},{"c":111.02,"h":111.11,"l":109.02,"n":67429,"o":109.5,"t":"2026-01-28T05:00:00Z","v":4990769,"vw":110.38379},{"c":112.08,"h":115.45,"l":111.99,"n":106333,"o":113.83,"t":"2026-01-29T05:00:00Z","v":8827907,"vw":113.103713},{"c":112.13,"h":112.465,"l":109.83,"n":58566,"o":111.5,"t":"2026-01-30T05:00:00Z","v":6757713,"vw":111.784487},{"c":108.41,"h":110.05,"l":107.52,"n":89451,"o":108.75,"t":"2026-02-02T05:00:00Z","v":8259515,"vw":108.835661},{"c":110.43,"h":110.87,"l":106.995,"n":64680,"o":108.03,"t":"2026-02-03T05:00:00Z","v":4563700,"vw":110.131948},{"c":114.67,"h":114.97,"l":110.99,"n":76829,"o":111.23,"t":"2026-02-04T05:00:00Z","v":4824724,"vw":113.842308},{"c":112.49,"h":114.47,"l":111.265,"n":61638,"o":113.61,"t":"2026-02-05T05:00:00Z","v":4253872,"vw":112.486916},{"c":113.7,"h":114.7849,"l":112,"n":47094,"o":112.78,"t":"2026-02-06T05:00:00Z","v":2533281,"vw":113.616966},{"c":113.87,"h":114.64,"l":113.26,"n":44910,"o":113.375,"t":"2026-02-09T05:00:00Z","v":3372196,"vw":114.061363},{"c":112.7,"h":114.04,"l":112.19,"n":58894,"o":114.04,"t":"2026-02-10T05:00:00Z","v":5404112,"vw":112.873167},{"c":118.22,"h":118.3,"l":113.87,"n":77057,"o":114.66,"t":"2026-02-11T05:00:00Z","v":5338810,"vw":117.137168},{"c":117.85,"h":118.67,"l":114.93,"n":108737,"o":118.67,"t":"2026-02-12T05:00:00Z","v":8307130,"vw":117.047574},{"c":120.73,"h":121.11,"l":117.94,"n":76131,"o":117.94,"t":"2026-02-13T05:00:00Z","v":4864216,"vw":120.457372},{"c":119.75,"h":122.385,"l":117.79,"n":68532,"o":121.79,"t":"2026-02-17T05:00:00Z","v":5219160,"vw":119.420556},{"c":122.27,"h":122.63,"l":120.25,"n":85824,"o":121.64,"t":"2026-02-18T05:00:00Z","v":5583376,"vw":121.858329},{"c":123.87,"h":126.2,"l":122.9801,"n":75334,"o":123.5,"t":"2026-02-19T05:00:00Z","v":5672703,"vw":124.381836},{"c":123.08,"h":123.9999,"l":122.01,"n":71088,"o":123.6,"t":"2026-02-20T05:00:00Z","v":6052783,"vw":122.890213},{"c":122.31,"h":124.74,"l":121.44,"n":57519,"o":123.55,"t":"2026-02-23T05:00:00Z","v":3854498,"vw":122.394013},{"c":123.7,"h":124.16,"l":121.16,"n":79455,"o":122.95,"t":"2026-02-24T05:00:00Z","v":6264329,"vw":123.162386},{"c":122.5,"h":125.24,"l":120.695,"n":96798,"o":125.24,"t":"2026-02-25T05:00:00Z","v":7378617,"vw":122.348984},{"c":121.13,"h":123.69,"l":119.313,"n":71602,"o":121.02,"t":"2026-02-26T05:00:00Z","v":5120584,"vw":121.797447},{"c":124.08,"h":124.32,"l":120.48,"n":78068,"o":122.51,"t":"2026-02-27T05:00:00Z","v":6900171,"vw":123.284504},{"c":128.65,"h":128.83,"l":124.17,"n":115193,"o":126.58,"t":"2026-03-02T05:00:00Z","v":9088026,"vw":127.242544},{"c":128.01,"h":131.321,"l":126.89,"n":109096,"o":130,"t":"2026-03-03T05:00:00Z","v":8150375,"vw":128.561364},{"c":127.82,"h":128.06,"l":124.2,"n":72498,"o":126.03,"t":"2026-03-04T05:00:00Z","v":5115888,"vw":126.592128},{"c":131.03,"h":131.9,"l":128.975,"n":89804,"o":129.25,"t":"2026-03-05T05:00:00Z","v":6539165,"vw":130.84535},{"c":131.41,"h":134,"l":130.775,"n":97748,"o":132.81,"t":"2026-03-06T05:00:00Z","v":6926576,"vw":132.007844},{"c":131.67,"h":134.36,"l":130.19,"n":111038,"o":133.485,"t":"2026-03-09T04:00:00Z","v":7599100,"vw":132.441936},{"c":127.89,"h":130.8625,"l":126.94,"n":107196,"o":130.19,"t":"2026-03-10T04:00:00Z","v":6671945,"vw":128.564382},{"c":132.51,"h":132.64,"l":128.51,"n":78613,"o":129.07,"t":"2026-03-11T04:00:00Z","v":5437560,"vw":131.715851},{"c":133.04,"h":136.14,"l":133.01,"n":88303,"o":133.37,"t":"2026-03-12T04:00:00Z","v":5810739,"vw":134.391744},{"c":133.6,"h":134.09,"l":132.77,"n":64849,"o":133.36,"t":"2026-03-13T04:00:00Z","v":4135738,"vw":133.49061},{"c":134.51,"h":135.5,"l":132.4,"n":62446,"o":133.79,"t":"2026-03-16T04:00:00Z","v":3926915,"vw":134.571905},{"c":135.72,"h":136.86,"l":133.76,"n":58378,"o":134.81,"t":"2026-03-17T04:00:00Z","v":4224546,"vw":135.822948},{"c":137.52,"h":137.81,"l":136.3001,"n":70135,"o":137,"t":"2026-03-18T04:00:00Z","v":4690543,"vw":137.216078},{"c":138.82,"h":140.37,"l":137.611,"n":87789,"o":138.95,"t":"2026-03-19T04:00:00Z","v":5382095,"vw":139.042349},{"c":138.73,"h":140.9199,"l":138.25,"n":71012,"o":139.35,"t":"2026-03-20T04:00:00Z","v":15690792,"vw":138.896432},{"c":139.68,"h":141.135,"l":135.3,"n":83259,"o":135.85,"t":"2026-03-23T04:00:00Z","v":5328174,"vw":139.524339},{"c":142.53,"h":143.7299,"l":139.8,"n":60245,"o":139.8,"t":"2026-03-24T04:00:00Z","v":4124611,"vw":142.669635},{"c":143.21,"h":143.55,"l":141,"n":55042,"o":141.92,"t":"2026-03-25T04:00:00Z","v":3538680,"vw":142.768599},{"c":147.49,"h":148.7,"l":144.18,"n":70716,"o":144.32,"t":"2026-03-26T04:00:00Z","v":4088465,"vw":147.252598},{"c":149.56,"h":150.1,"l":146.91,"n":72760,"o":147.61,"t":"2026-03-27T04:00:00Z","v":4103826,"vw":149.284133},{"c":149.89,"h":151.87,"l":149.39,"n":68227,"o":151.03,"t":"2026-03-30T04:00:00Z","v":4966868,"vw":150.282235},{"c":144.57,"h":151.29,"l":141.75,"n":99072,"o":149,"t":"2026-03-31T04:00:00Z","v":6303378,"vw":145.459957},{"c":140.42,"h":142.58,"l":138.46,"n":91306,"o":140.92,"t":"2026-04-01T04:00:00Z","v":5708522,"vw":140.178468},{"c":142.64,"h":147,"l":140.9,"n":55424,"o":144.74,"t":"2026-04-02T04:00:00Z","v":2880079,"vw":142.962785},{"c":143.05,"h":143.7106,"l":141.825,"n":42959,"o":142.52,"t":"2026-04-06T04:00:00Z","v":2665349,"vw":142.885305},{"c":144.23,"h":146.83,"l":143.65,"n":61118,"o":143.8,"t":"2026-04-07T04:00:00Z","v":4427974,"vw":144.906379},{"c":139.05,"h":139.37,"l":133,"n":92615,"o":135.44,"t":"2026-04-08T04:00:00Z","v":5853704,"vw":137.608697},{"c":136.58,"h":141.4342,"l":135.215,"n":77634,"o":139.76,"t":"2026-04-09T04:00:00Z","v":5204973,"vw":137.396471},{"c":136.19,"h":137.04,"l":134.3,"n":50611,"o":135.01,"t":"2026-04-10T04:00:00Z","v":3092669,"vw":135.957531},{"c":136.96,"h":139.37,"l":135.6,"n":62030,"o":138.77,"t":"2026-04-13T04:00:00Z","v":3755615,"vw":136.858068},{"c":133.59,"h":135.06,"l":132.7154,"n":50323,"o":134.88,"t":"2026-04-14T04:00:00Z","v":2898695,"vw":133.632987},{"c":132.39,"h":134.1,"l":131.87,"n":54634,"o":132.84,"t":"2026-04-15T04:00:00Z","v":3020503,"vw":132.845513},{"c":134.07,"h":134.75,"l":131.15,"n":58883,"o":131.6,"t":"2026-04-16T04:00:00Z","v":5795986,"vw":133.870667},{"c":128.43,"h":129,"l":124.31,"n":95544,"o":126.31,"t":"2026-04-17T04:00:00Z","v":7250366,"vw":127.053999},{"c":129.16,"h":130.12,"l":128.015,"n":62508,"o":128.72,"t":"2026-04-20T04:00:00Z","v":4409450,"vw":129.200157},{"c":132.43,"h":132.91,"l":129.2,"n":51258,"o":129.89,"t":"2026-04-21T04:00:00Z","v":3481395,"vw":131.771429},{"c":133.01,"h":134.19,"l":131.69,"n":66732,"o":133.41,"t":"2026-04-22T04:00:00Z","v":4856697,"vw":132.737588},{"c":133.87,"h":135.1,"l":132.89,"n":57997,"o":133.89,"t":"2026-04-23T04:00:00Z","v":4624748,"vw":133.900857},{"c":133.13,"h":133.685,"l":131.945,"n":51121,"o":133.33,"t":"2026-04-24T04:00:00Z","v":2986360,"vw":132.834855},{"c":133.22,"h":135.25,"l":132.9,"n":42628,"o":133.77,"t":"2026-04-27T04:00:00Z","v":2389091,"vw":133.725569},{"c":135.78,"h":136.21,"l":134.06,"n":58216,"o":135.7,"t":"2026-04-28T04:00:00Z","v":3590156,"vw":135.335922},{"c":139.12,"h":139.2,"l":136.53,"n":50634,"o":137.54,"t":"2026-04-29T04:00:00Z","v":3099943,"vw":138.132773},{"c":140.57,"h":140.97,"l":136,"n":56391,"o":136.73,"t":"2026-04-30T04:00:00Z","v":3810012,"vw":140.080003},{"c":138.95,"h":140.109,"l":136.47,"n":48910,"o":139.89,"t":"2026-05-01T04:00:00Z","v":2619518,"vw":138.692611},{"c":141.61,"h":142.5,"l":138.59,"n":65680,"o":139.85,"t":"2026-05-04T04:00:00Z","v":3330075,"vw":141.315276},{"c":140.82,"h":142.85,"l":140.01,"n":68618,"o":140.68,"t":"2026-05-05T04:00:00Z","v":3986298,"vw":141.483529},{"c":134.69,"h":137.68,"l":133.3852,"n":91967,"o":136,"t":"2026-05-06T04:00:00Z","v":5782520,"vw":135.181848},{"c":130.89,"h":131.45,"l":128.83,"n":88952,"o":130.92,"t":"2026-05-07T04:00:00Z","v":5808503,"vw":130.494336},{"c":130.03,"h":131.56,"l":129.2,"n":62040,"o":130.53,"t":"2026-05-08T04:00:00Z","v":3594094,"vw":130.436051},{"c":133.31,"h":133.49,"l":130.92,"n":55589,"o":131.61,"t":"2026-05-11T04:00:00Z","v":3367315,"vw":132.521606},{"c":134.13,"h":134.6156,"l":132.3,"n":61373,"o":134.12,"t":"2026-05-12T04:00:00Z","v":3675490,"vw":133.728693},{"c":134.93,"h":135.19,"l":132.65,"n":46685,"o":134.15,"t":"2026-05-13T04:00:00Z","v":2595402,"vw":134.3197},{"c":135.99,"h":136.95,"l":134.0001,"n":48715,"o":134.5,"t":"2026-05-14T04:00:00Z","v":2771899,"vw":135.953343},{"c":140.26,"h":140.385,"l":137.6101,"n":52893,"o":138.49,"t":"2026-05-15T04:00:00Z","v":2996534,"vw":139.468716},{"c":142.99,"h":144,"l":138.1957,"n":62231,"o":138.94,"t":"2026-05-18T04:00:00Z","v":3156939,"vw":142.478486},{"c":144.3,"h":144.65,"l":142.63,"n":52822,"o":144.35,"t":"2026-05-19T04:00:00Z","v":3110157,"vw":143.982166},{"c":141.63,"h":145.7,"l":140.22,"n":62743,"o":143.87,"t":"2026-05-20T04:00:00Z","v":3500357,"vw":142.071935},{"c":139.98,"h":143.65,"l":139.09,"n":48755,"o":143.29,"t":"2026-05-21T04:00:00Z","v":2494884,"vw":141.039768},{"c":141.22,"h":141.85,"l":139.27,"n":48638,"o":140.16,"t":"2026-05-22T04:00:00Z","v":2517595,"vw":141.037666},{"c":136.2,"h":141.12,"l":136.11,"n":52286,"o":139.89,"t":"2026-05-26T04:00:00Z","v":3135051,"vw":137.515302},{"c":134.3,"h":136.43,"l":132.8201,"n":52103,"o":133.92,"t":"2026-05-27T04:00:00Z","v":2769871,"vw":134.749972},{"c":134.58,"h":136.605,"l":133.91,"n":58077,"o":136.26,"t":"2026-05-28T04:00:00Z","v":3213277,"vw":134.804715},{"c":133.38,"h":134.405,"l":132.15,"n":55549,"o":132.74,"t":"2026-05-29T04:00:00Z","v":7668962,"vw":133.300928},{"c":136.62,"h":138.11,"l":134.915,"n":58962,"o":135,"t":"2026-06-01T04:00:00Z","v":3025907,"vw":136.770168},{"c":138.58,"h":139.24,"l":136.22,"n":55761,"o":136.43,"t":"2026-06-02T04:00:00Z","v":2964033,"vw":138.509891},{"c":141.5,"h":142.915,"l":138.89,"n":54463,"o":139.62,"t":"2026-06-03T04:00:00Z","v":3046982,"vw":141.592525},{"c":140.88,"h":141.32,"l":139.2552,"n":41941,"o":140.26,"t":"2026-06-04T04:00:00Z","v":2107526,"vw":140.702321},{"c":137.78,"h":141.6933,"l":137.63,"n":55957,"o":140.97,"t":"2026-06-05T04:00:00Z","v":2750799,"vw":138.764802},{"c":140.15,"h":142.38,"l":138.74,"n":49416,"o":139.19,"t":"2026-06-08T04:00:00Z","v":2388458,"vw":140.605079},{"c":137.33,"h":139.61,"l":135.545,"n":63778,"o":139.36,"t":"2026-06-09T04:00:00Z","v":3739245,"vw":137.043411},{"c":140.28,"h":142.44,"l":138.65,"n":54496,"o":138.78,"t":"2026-06-10T04:00:00Z","v":3266436,"vw":140.550831},{"c":136.53,"h":141.99,"l":136.425,"n":63719,"o":141.96,"t":"2026-06-11T04:00:00Z","v":3142473,"vw":137.988157},{"c":136.65,"h":138.82,"l":134.445,"n":62740,"o":135.56,"t":"2026-06-12T04:00:00Z","v":3653284,"vw":137.234952},{"c":131.98,"h":133.86,"l":129.72,"n":74474,"o":130.96,"t":"2026-06-15T04:00:00Z","v":4868556,"vw":132.107339},{"c":132.05,"h":132.1,"l":129.27,"n":61570,"o":129.61,"t":"2026-06-16T04:00:00Z","v":3572393,"vw":131.461177},{"c":133.25,"h":133.96,"l":131,"n":77781,"o":131.59,"t":"2026-06-17T04:00:00Z","v":6250703,"vw":133.114513},{"c":129.98,"h":132.42,"l":129.06,"n":72618,"o":132.06,"t":"2026-06-18T04:00:00Z","v":12213928,"vw":130.191109},{"c":132.83,"h":132.87,"l":129.925,"n":58544,"o":131.04,"t":"2026-06-22T04:00:00Z","v":3973373,"vw":131.966661},{"c":134.9,"h":135.22,"l":131.615,"n":67984,"o":132.08,"t":"2026-06-23T04:00:00Z","v":4738783,"vw":134.198302},{"c":134.45,"h":134.94,"l":130.61,"n":68681,"o":132.12,"t":"2026-06-24T04:00:00Z","v":5065197,"vw":134.109268},{"c":133.59,"h":134.54,"l":132.2,"n":67972,"o":132.89,"t":"2026-06-25T04:00:00Z","v":4439951,"vw":133.518784},{"c":132.6,"h":134.48,"l":131.9,"n":69014,"o":133.43,"t":"2026-06-26T04:00:00Z","v":5518538,"vw":132.764936},{"c":131.93,"h":134.56,"l":131.62,"n":58986,"o":132.69,"t":"2026-06-29T04:00:00Z","v":3058225,"vw":132.836486},{"c":129.73,"h":132.81,"l":129.55,"n":53278,"o":131.19,"t":"2026-06-30T04:00:00Z","v":4245764,"vw":130.41348},{"c":128.59,"h":130.77,"l":127.3,"n":56378,"o":129,"t":"2026-07-01T04:00:00Z","v":2977465,"vw":128.583351},{"c":130.78,"h":131.03,"l":129.48,"n":56105,"o":129.48,"t":"2026-07-02T04:00:00Z","v":2882303,"vw":130.421367},{"c":129.39,"h":130.59,"l":129.075,"n":43138,"o":129.78,"t":"2026-07-06T04:00:00Z","v":2346879,"vw":129.589413},{"c":134.54,"h":134.92,"l":130.18,"n":48692,"o":130.18,"t":"2026-07-07T04:00:00Z","v":2673706,"vw":133.519662},{"c":137.59,"h":139.22,"l":134.92,"n":58679,"o":136.62,"t":"2026-07-08T04:00:00Z","v":4348114,"vw":137.346088},{"c":133.54,"h":136.66,"l":133.09,"n":47824,"o":136.04,"t":"2026-07-09T04:00:00Z","v":3415143,"vw":133.877238},{"c":134.1,"h":135.015,"l":132.55,"n":35090,"o":134.54,"t":"2026-07-10T04:00:00Z","v":1865042,"vw":133.872957},{"c":139.61,"h":140.385,"l":136.3,"n":48796,"o":136.3,"t":"2026-07-13T04:00:00Z","v":3811164,"vw":139.270132},{"c":138.01,"h":140.4799,"l":136.58,"n":44117,"o":139.59,"t":"2026-07-14T04:00:00Z","v":2896774,"vw":138.034437},{"c":137.47,"h":138.48,"l":135.21,"n":46019,"o":137.87,"t":"2026-07-15T04:00:00Z","v":3209918,"vw":137.171484},{"c":138.46,"h":139.9,"l":137.96,"n":42504,"o":138.3,"t":"2026-07-16T04:00:00Z","v":2502037,"vw":138.612873},{"c":139.89,"h":141.11,"l":138.7,"n":55273,"o":139.27,"t":"2026-07-17T04:00:00Z","v":4240951,"vw":139.797161},{"c":141.09,"h":141.75,"l":138.49,"n":52177,"o":138.84,"t":"2026-07-20T04:00:00Z","v":3406008,"vw":140.852269},{"c":143.44,"h":143.49,"l":141.3357,"n":44759,"o":142.14,"t":"2026-07-21T04:00:00Z","v":2674809,"vw":143.070319},{"c":144,"h":145.98,"l":143.93,"n":48645,"o":145.235,"t":"2026-07-22T04:00:00Z","v":2826926,"vw":144.621121},{"c":145.49,"h":147.45,"l":145.275,"n":50834,"o":147.02,"t":"2026-07-23T04:00:00Z","v":3138992,"vw":145.992081},{"c":146.39,"h":148.2199,"l":144,"n":45012,"o":144,"t":"2026-07-24T04:00:00Z","v":1979640,"vw":146.453893},{"c":140.31,"h":144.46,"l":140,"n":50577,"o":143,"t":"2026-07-27T04:00:00Z","v":2520385,"vw":141.418303},{"c":139.64,"h":143.26,"l":138.91,"n":56773,"o":141.07,"t":"2026-07-28T04:00:00Z","v":3290140,"vw":140.301957},{"c":145.94,"h":146.1,"l":143.5,"n":51359,"o":144.93,"t":"2026-07-29T04:00:00Z","v":2557732,"vw":145.453634},{"c":145.51,"h":145.67,"l":142.44,"n":40873,"o":143.73,"t":"2026-07-30T04:00:00Z","v":1631107,"vw":144.686541},{"c":148.69,"h":148.69,"l":144.9,"n":46509,"o":146.84,"t":"2026-07-31T04:00:00Z","v":2916384,"vw":147.999243},{"c":145.68,"h":147.3,"l":144.0779,"n":49958,"o":145.01,"t":"2026-08-03T04:00:00Z","v":2776636,"vw":145.745714},{"c":143.52,"h":144.36,"l":140.935,"n":56639,"o":142.79,"t":"2026-08-04T04:00:00Z","v":2979904,"vw":143.376584},{"c":134.23,"h":144.02,"l":134.07,"n":96807,"o":143.5,"t":"2026-08-05T04:00:00Z","v":5656254,"vw":136.166614},{"c":136.2,"h":136.85,"l":134.74,"n":79713,"o":136.55,"t":"2026-08-06T04:00:00Z","v":4245995,"vw":135.983461},{"c":134.74,"h":136.485,"l":133.45,"n":58972,"o":134.3,"t":"2026-08-07T04:00:00Z","v":3245162,"vw":134.920366},{"c":142.22,"h":142.61,"l":136.59,"n":59077,"o":137.18,"t":"2026-08-10T04:00:00Z","v":3521484,"vw":141.351502},{"c":143.4,"h":143.42,"l":140.79,"n":47053,"o":141.4,"t":"2026-08-11T04:00:00Z","v":2713586,"vw":142.731388},{"c":143.14,"h":143.24,"l":141.15,"n":48220,"o":141.86,"t":"2026-08-12T04:00:00Z","v":2526549,"vw":142.701339},{"c":141.41,"h":142.61,"l":140.48,"n":52407,"o":141.02,"t":"2026-08-13T04:00:00Z","v":2756244,"vw":141.490083},{"c":142.61,"h":143.74,"l":141.31,"n":40430,"o":142.32,"t":"2026-08-14T04:00:00Z","v":1928323,"vw":142.734612},{"c":146.15,"h":146.22,"l":142.31,"n":42581,"o":142.77,"t":"2026-08-17T04:00:00Z","v":2037788,"vw":145.131765},{"c":148.7,"h":149,"l":146.66,"n":40262,"o":148.04,"t":"2026-08-18T04:00:00Z","v":2077107,"vw":148.334437},{"c":149.48,"h":151.53,"l":148.75,"n":47768,"o":149.86,"t":"2026-08-19T04:00:00Z","v":2544468,"vw":149.947529},{"c":152.19,"h":153.67,"l":151.225,"n":51336,"o":151.45,"t":"2026-08-20T04:00:00Z","v":2429262,"vw":152.373137},{"c":153.05,"h":153.44,"l":151.65,"n":46734,"o":152.29,"t":"2026-08-21T04:00:00Z","v":3129981,"vw":152.786917},{"c":150.21,"h":153.375,"l":148.91,"n":47305,"o":152.07,"t":"2026-08-24T04:00:00Z","v":2173479,"vw":150.456521},{"c":146.83,"h":149.14,"l":146.67,"n":49415,"o":147.37,"t":"2026-08-25T04:00:00Z","v":2308269,"vw":147.730605},{"c":144.84,"h":146.8299,"l":143.65,"n":51703,"o":144,"t":"2026-08-26T04:00:00Z","v":2827919,"vw":145.206741},{"c":144.5,"h":145.695,"l":142.76,"n":56698,"o":144.53,"t":"2026-08-27T04:00:00Z","v":3246576,"vw":144.378015},{"c":143.35,"h":145.5532,"l":143.12,"n":45205,"o":144.75,"t":"2026-08-28T04:00:00Z","v":2688849,"vw":143.639065},{"c":144.96,"h":147.38,"l":143.89,"n":48800,"o":146.3,"t":"2026-08-31T04:00:00Z","v":3271285,"vw":144.935991},{"c":148.35,"h":148.765,"l":145.8,"n":61073,"o":147.61,"t":"2026-09-01T04:00:00Z","v":3783751,"vw":147.75092},{"c":148.96,"h":149.125,"l":146.77,"n":54245,"o":147.39,"t":"2026-09-02T04:00:00Z","v":3575469,"vw":148.452065},{"c":145.96,"h":149.04,"l":145.84,"n":52012,"o":148.2,"t":"2026-09-03T04:00:00Z","v":2912272,"vw":147.029089},{"c":145.19,"h":145.99,"l":142.82,"n":54517,"o":145,"t":"2026-09-04T04:00:00Z","v":2637552,"vw":145.135745},{"c":145.36,"h":148.98,"l":144.965,"n":51800,"o":148.98,"t":"2026-09-08T04:00:00Z","v":2528301,"vw":145.970711},{"c":147.01,"h":148.17,"l":146.48,"n":56126,"o":147.54,"t":"2026-09-09T04:00:00Z","v":2502729,"vw":147.182238},{"c":147.46,"h":148.99,"l":144.34,"n":49181,"o":148.6,"t":"2026-09-10T04:00:00Z","v":3888770,"vw":147.033056},{"c":147.36,"h":148.04,"l":145.505,"n":44199,"o":146.83,"t":"2026-09-11T04:00:00Z","v":3076069,"vw":147.083452},{"c":148.54,"h":152,"l":147.16,"n":68922,"o":149.02,"t":"2026-09-14T04:00:00Z","v":3580126,"vw":149.474732},{"c":153.74,"h":154.16,"l":149.32,"n":71541,"o":149.84,"t":"2026-09-15T04:00:00Z","v":3578336,"vw":153.112847},{"c":144.93,"h":150.955,"l":144.4,"n":77200,"o":149.99,"t":"2026-09-16T04:00:00Z","v":4386627,"vw":145.896019},{"c":145.47,"h":145.75,"l":142.7651,"n":60679,"o":143.87,"t":"2026-09-17T04:00:00Z","v":2958783,"vw":145.120688},{"c":144.23,"h":145.68,"l":143.89,"n":61157,"o":145.08,"t":"2026-09-18T04:00:00Z","v":8274186,"vw":144.490397},{"c":141.38,"h":143.31,"l":140.48,"n":58024,"o":142.44,"t":"2026-09-21T04:00:00Z","v":2738786,"vw":141.444674},{"c":139.52,"h":141.23,"l":138.0601,"n":55068,"o":139.32,"t":"2026-09-22T04:00:00Z","v":3365889,"vw":139.930636},{"c":141.84,"h":142.82,"l":139.72,"n":51012,"o":141.13,"t":"2026-09-23T04:00:00Z","v":2561337,"vw":141.84327},{"c":142.86,"h":144.0786,"l":141.38,"n":47975,"o":143.37,"t":"2026-09-24T04:00:00Z","v":2671514,"vw":142.940364},{"c":140.35,"h":141.785,"l":139.685,"n":51146,"o":140.61,"t":"2026-09-25T04:00:00Z","v":2670538,"vw":140.550343},{"c":140.63,"h":142.38,"l":140.0201,"n":58900,"o":142.38,"t":"2026-09-28T04:00:00Z","v":2745823,"vw":140.897392},{"c":139.66,"h":140.26,"l":137.4,"n":48221,"o":137.97,"t":"2026-09-29T04:00:00Z","v":2326594,"vw":139.531706},{"c":137.76,"h":139.98,"l":137.3512,"n":54194,"o":139.91,"t":"2026-09-30T04:00:00Z","v":3583057,"vw":138.451232},{"c":141.31,"h":142.15,"l":137.525,"n":60828,"o":137.99,"t":"2026-10-01T04:00:00Z","v":3150577,"vw":141.052428},{"c":141.38,"h":141.68,"l":139.46,"n":56808,"o":139.75,"t":"2026-10-02T04:00:00Z","v":3600071,"vw":141.212667},{"c":144.08,"h":145.23,"l":140.04,"n":50938,"o":142.18,"t":"2026-10-05T04:00:00Z","v":2523900,"vw":143.876045},{"c":144.28,"h":145.12,"l":142.72,"n":43864,"o":143.16,"t":"2026-10-06T04:00:00Z","v":2826731,"vw":144.445357},{"c":144.21,"h":147.02,"l":142.82,"n":44147,"o":145.4,"t":"2026-10-07T04:00:00Z","v":2141066,"vw":144.148521},{"c":148.51,"h":148.93,"l":146.505,"n":65409,"o":147.09,"t":"2026-10-08T04:00:00Z","v":2932517,"vw":148.040671},{"c":148.16,"h":149.93,"l":147.97,"n":48768,"o":148.28,"t":"2026-10-09T04:00:00Z","v":2278241,"vw":148.826538},{"c":150.51,"h":151.3999,"l":149.775,"n":46480,"o":150.31,"t":"2026-10-12T04:00:00Z","v":2890868,"vw":150.403729},{"c":153.17,"h":153.38,"l":150.935,"n":45798,"o":151.66,"t":"2026-10-13T04:00:00Z","v":2311297,"vw":152.773974},{"c":154.19,"h":154.88,"l":152.67,"n":53095,"o":154.52,"t":"2026-10-14T04:00:00Z","v":2509500,"vw":154.065935},{"c":152.62,"h":155,"l":151.65,"n":55525,"o":155,"t":"2026-10-15T04:00:00Z","v":2937590,"vw":152.829537},{"c":158.01,"h":158.37,"l":152.53,"n":73270,"o":152.99,"t":"2026-10-16T04:00:00Z","v":5300243,"vw":157.054417},{"c":157.65,"h":159,"l":156.39,"n":50255,"o":157.52,"t":"2026-10-19T04:00:00Z","v":2356759,"vw":157.576425},{"c":157.91,"h":159.93,"l":154.295,"n":42201,"o":159.86,"t":"2026-10-20T04:00:00Z","v":2078265,"vw":157.194487},{"c":157.59,"h":158.66,"l":156.0202,"n":22554,"o":157.26,"t":"2026-10-21T04:00:00Z","v":806897,"vw":157.678134}],"volatilityBars":[{"c":153.8,"h":153.8,"l":153.8,"n":24,"o":153.8,"t":"2026-10-14T08:00:00Z","v":1000,"vw":153.8},{"c":153.8,"h":153.8,"l":153.8,"n":7,"o":153.8,"t":"2026-10-14T08:15:00Z","v":500,"vw":153.8},{"c":154.26,"h":154.26,"l":154.26,"n":6,"o":154.26,"t":"2026-10-14T11:00:00Z","v":210,"vw":154.26},{"c":154.6,"h":154.6,"l":154.6,"n":1,"o":154.6,"t":"2026-10-14T11:45:00Z","v":199,"vw":154.6},{"c":154.7164,"h":154.7164,"l":154.7164,"n":1,"o":154.7164,"t":"2026-10-14T12:30:00Z","v":100,"vw":154.7164},{"c":154.7164,"h":154.7164,"l":154.7164,"n":2,"o":154.7164,"t":"2026-10-14T13:00:00Z","v":101,"vw":154.7164},{"c":152.81,"h":154.725,"l":152.67,"n":2071,"o":154.52,"t":"2026-10-14T13:30:00Z","v":117539,"vw":153.87262},{"c":153.53,"h":153.695,"l":152.68,"n":1645,"o":152.76,"t":"2026-10-14T13:45:00Z","v":82454,"vw":153.178682},{"c":153.46,"h":153.7367,"l":152.97,"n":1915,"o":153.46,"t":"2026-10-14T14:00:00Z","v":85196,"vw":153.394357},{"c":153.785,"h":153.855,"l":153.26,"n":1966,"o":153.47,"t":"2026-10-14T14:15:00Z","v":86270,"vw":153.573122},{"c":153.5,"h":153.91,"l":153.335,"n":2338,"o":153.785,"t":"2026-10-14T14:30:00Z","v":135206,"vw":153.660049},{"c":153.6,"h":153.93,"l":153.48,"n":1910,"o":153.48,"t":"2026-10-14T14:45:00Z","v":68544,"vw":153.675887},{"c":153.905,"h":154.03,"l":153.625,"n":1869,"o":153.625,"t":"2026-10-14T15:00:00Z","v":72456,"vw":153.835124},{"c":153.735,"h":154.03,"l":153.5225,"n":1640,"o":153.855,"t":"2026-10-14T15:15:00Z","v":62709,"vw":153.774076},{"c":153.715,"h":153.885,"l":153.6,"n":1760,"o":153.735,"t":"2026-10-14T15:30:00Z","v":60935,"vw":153.770122},{"c":153.965,"h":154,"l":153.59,"n":1517,"o":153.69,"t":"2026-10-14T15:45:00Z","v":50805,"vw":153.793655},{"c":153.79,"h":154.105,"l":153.685,"n":1429,"o":153.96,"t":"2026-10-14T16:00:00Z","v":45018,"vw":153.886302},{"c":154.14,"h":154.18,"l":153.72,"n":1527,"o":153.8,"t":"2026-10-14T16:15:00Z","v":51853,"vw":154.042607},{"c":154.285,"h":154.42,"l":154.115,"n":1703,"o":154.115,"t":"2026-10-14T16:30:00Z","v":71645,"vw":154.292468},{"c":154.44,"h":154.44,"l":154.13,"n":1376,"o":154.33,"t":"2026-10-14T16:45:00Z","v":45896,"vw":154.276619},{"c":154.3,"h":154.5,"l":154.145,"n":1455,"o":154.445,"t":"2026-10-14T17:00:00Z","v":50998,"vw":154.320462},{"c":154.235,"h":154.285,"l":154.02,"n":1422,"o":154.28,"t":"2026-10-14T17:15:00Z","v":36080,"vw":154.196022},{"c":154.655,"h":154.7,"l":154.25,"n":1705,"o":154.3,"t":"2026-10-14T17:30:00Z","v":66125,"vw":154.449465},{"c":154.855,"h":154.88,"l":154.53,"n":1720,"o":154.645,"t":"2026-10-14T17:45:00Z","v":66138,"vw":154.717444},{"c":154.59,"h":154.88,"l":154.545,"n":1785,"o":154.86,"t":"2026-10-14T18:00:00Z","v":57598,"vw":154.694064},{"c":154.44,"h":154.64,"l":154.35,"n":1499,"o":154.64,"t":"2026-10-14T18:15:00Z","v":46127,"vw":154.500114},{"c":154.46,"h":154.615,"l":154.415,"n":1563,"o":154.435,"t":"2026-10-14T18:30:00Z","v":83368,"vw":154.523577},{"c":154.29,"h":154.43,"l":154.1,"n":2390,"o":154.43,"t":"2026-10-14T18:45:00Z","v":117027,"vw":154.216366},{"c":154.302,"h":154.415,"l":154.205,"n":1662,"o":154.295,"t":"2026-10-14T19:00:00Z","v":54772,"vw":154.30391},{"c":154.08,"h":154.35,"l":154.08,"n":2270,"o":154.32,"t":"2026-10-14T19:15:00Z","v":65708,"vw":154.223387},{"c":154.5,"h":154.505,"l":154.02,"n":2593,"o":154.07,"t":"2026-10-14T19:30:00Z","v":95072,"vw":154.244057},{"c":154.19,"h":154.59,"l":154.08,"n":7776,"o":154.5,"t":"2026-10-14T19:45:00Z","v":303938,"vw":154.330939},{"c":154.39,"h":154.39,"l":154.19,"n":88,"o":154.19,"t":"2026-10-14T20:00:00Z","v":420026,"vw":154.190129},{"c":154.1,"h":154.11,"l":154.1,"n":5,"o":154.11,"t":"2026-10-14T20:15:00Z","v":392,"vw":154.105},{"c":154.6,"h":154.6,"l":154.6,"n":1,"o":154.6,"t":"2026-10-14T21:00:00Z","v":100,"vw":154.6},{"c":154.9626,"h":154.9626,"l":154.9626,"n":1,"o":154.9626,"t":"2026-10-14T22:30:00Z","v":300,"vw":154.9626},{"c":155,"h":155,"l":154.845,"n":3,"o":154.845,"t":"2026-10-14T22:45:00Z","v":445,"vw":154.881047},{"c":154.3,"h":154.3,"l":154.3,"n":8,"o":154.3,"t":"2026-10-14T23:15:00Z","v":136,"vw":154.3},{"c":154.56,"h":155,"l":153.305,"n":2051,"o":155,"t":"2026-10-15T13:30:00Z","v":96917,"vw":154.664968},{"c":153.23,"h":154.56,"l":152.43,"n":2518,"o":154.56,"t":"2026-10-15T13:45:00Z","v":96619,"vw":153.302443},{"c":153.21,"h":153.49,"l":152.67,"n":2547,"o":153.09,"t":"2026-10-15T14:00:00Z","v":70371,"vw":153.10396},{"c":152.975,"h":153.37,"l":152.78,"n":1832,"o":153.17,"t":"2026-10-15T14:15:00Z","v":67540,"vw":153.041325},{"c":153.125,"h":153.21,"l":152.8,"n":1765,"o":153.015,"t":"2026-10-15T14:30:00Z","v":57158,"vw":153.031487},{"c":153.27,"h":153.445,"l":152.955,"n":1662,"o":153.11,"t":"2026-10-15T14:45:00Z","v":67659,"vw":153.228516},{"c":152.98,"h":153.32,"l":152.765,"n":1736,"o":153.27,"t":"2026-10-15T15:00:00Z","v":60928,"vw":153.056145},{"c":153.43,"h":153.5375,"l":152.865,"n":1797,"o":152.935,"t":"2026-10-15T15:15:00Z","v":83909,"vw":153.230702},{"c":153.405,"h":153.53,"l":153.175,"n":1439,"o":153.445,"t":"2026-10-15T15:30:00Z","v":45298,"vw":153.357194},{"c":153.2678,"h":153.42,"l":153.12,"n":1606,"o":153.4,"t":"2026-10-15T15:45:00Z","v":57382,"vw":153.327076},{"c":153.73,"h":153.74,"l":153.08,"n":1758,"o":153.23,"t":"2026-10-15T16:00:00Z","v":63970,"vw":153.45335},{"c":153.575,"h":153.75,"l":153.25,"n":1687,"o":153.71,"t":"2026-10-15T16:15:00Z","v":60158,"vw":153.522147},{"c":153.19,"h":153.68,"l":153.16,"n":1471,"o":153.605,"t":"2026-10-15T16:30:00Z","v":46941,"vw":153.377395},{"c":153.21,"h":153.3,"l":153.025,"n":1410,"o":153.19,"t":"2026-10-15T16:45:00Z","v":40607,"vw":153.135833},{"c":153.21,"h":153.3,"l":153.11,"n":1456,"o":153.2,"t":"2026-10-15T17:00:00Z","v":40617,"vw":153.206842},{"c":153.08,"h":153.24,"l":153.03,"n":1431,"o":153.165,"t":"2026-10-15T17:15:00Z","v":37562,"vw":153.125412},{"c":152.93,"h":153.19,"l":152.85,"n":1695,"o":153.05,"t":"2026-10-15T17:30:00Z","v":44709,"vw":153.047767},{"c":153.34,"h":153.41,"l":152.83,"n":1565,"o":152.87,"t":"2026-10-15T17:45:00Z","v":35145,"vw":153.122221},{"c":153.18,"h":153.4,"l":153.15,"n":1780,"o":153.35,"t":"2026-10-15T18:00:00Z","v":53713,"vw":153.307981},{"c":152.93,"h":153.175,"l":152.91,"n":1774,"o":153.1625,"t":"2026-10-15T18:15:00Z","v":49663,"vw":153.027312},{"c":152.76,"h":152.93,"l":152.74,"n":1605,"o":152.9225,"t":"2026-10-15T18:30:00Z","v":39717,"vw":152.843872},{"c":152.65,"h":152.83,"l":152.6025,"n":1753,"o":152.74,"t":"2026-10-15T18:45:00Z","v":42121,"vw":152.690695},{"c":152.615,"h":152.77,"l":152.56,"n":2298,"o":152.65,"t":"2026-10-15T19:00:00Z","v":93232,"vw":152.631421},{"c":152.34,"h":152.63,"l":152.27,"n":2508,"o":152.56,"t":"2026-10-15T19:15:00Z","v":90180,"vw":152.478964},{"c":151.73,"h":152.34,"l":151.65,"n":3051,"o":152.34,"t":"2026-10-15T19:30:00Z","v":131698,"vw":151.931424},{"c":152.66,"h":152.69,"l":151.65,"n":8917,"o":151.795,"t":"2026-10-15T19:45:00Z","v":387032,"vw":152.435607},{"c":152.65,"h":152.81,"l":152.56,"n":134,"o":152.62,"t":"2026-10-15T20:00:00Z","v":970332,"vw":152.620031},{"c":153,"h":153,"l":152.76,"n":12,"o":152.76,"t":"2026-10-16T13:00:00Z","v":500,"vw":152.933884},{"c":152.9,"h":152.9,"l":152.9,"n":3,"o":152.9,"t":"2026-10-16T13:15:00Z","v":1007,"vw":152.9},{"c":153.21,"h":153.92,"l":152.53,"n":2063,"o":152.99,"t":"2026-10-16T13:30:00Z","v":215492,"vw":153.064637},{"c":153.555,"h":153.89,"l":153.235,"n":2401,"o":153.235,"t":"2026-10-16T13:45:00Z","v":118710,"vw":153.599691},{"c":154.425,"h":154.715,"l":153.42,"n":2946,"o":153.5,"t":"2026-10-16T14:00:00Z","v":127764,"vw":154.165087},{"c":154.515,"h":154.7,"l":154.24,"n":2613,"o":154.5,"t":"2026-10-16T14:15:00Z","v":120892,"vw":154.523442},{"c":154.84,"h":155.03,"l":154.28,"n":2287,"o":154.545,"t":"2026-10-16T14:30:00Z","v":95866,"vw":154.720638},{"c":155.0525,"h":155.15,"l":154.81,"n":1923,"o":154.835,"t":"2026-10-16T14:45:00Z","v":70276,"vw":154.983031},{"c":154.7,"h":155.15,"l":154.625,"n":2607,"o":155.06,"t":"2026-10-16T15:00:00Z","v":112092,"vw":154.943108},{"c":154.9,"h":155.15,"l":154.67,"n":2072,"o":154.73,"t":"2026-10-16T15:15:00Z","v":64319,"vw":154.902231},{"c":155.28,"h":155.37,"l":154.875,"n":1951,"o":154.875,"t":"2026-10-16T15:30:00Z","v":60091,"vw":155.156406},{"c":155.82,"h":155.98,"l":155.2,"n":2167,"o":155.27,"t":"2026-10-16T15:45:00Z","v":69203,"vw":155.680673},{"c":155.735,"h":156,"l":155.575,"n":1984,"o":155.805,"t":"2026-10-16T16:00:00Z","v":71867,"vw":155.761436},{"c":156.2775,"h":156.305,"l":155.695,"n":1910,"o":155.7,"t":"2026-10-16T16:15:00Z","v":54546,"vw":156.015081},{"c":156.3625,"h":156.62,"l":156.17,"n":2024,"o":156.235,"t":"2026-10-16T16:30:00Z","v":73928,"vw":156.395012},{"c":156.89,"h":156.93,"l":156.39,"n":2608,"o":156.39,"t":"2026-10-16T16:45:00Z","v":232843,"vw":156.648142},{"c":156.93,"h":157.015,"l":156.735,"n":2348,"o":156.885,"t":"2026-10-16T17:00:00Z","v":73327,"vw":156.860455},{"c":157.22,"h":157.3,"l":156.645,"n":2328,"o":156.88,"t":"2026-10-16T17:15:00Z","v":72045,"vw":156.914246},{"c":157.08,"h":157.34,"l":156.69,"n":2955,"o":157.2,"t":"2026-10-16T17:30:00Z","v":107177,"vw":157.049113},{"c":157.295,"h":157.36,"l":157.06,"n":2353,"o":157.1,"t":"2026-10-16T17:45:00Z","v":82442,"vw":157.203534},{"c":157.415,"h":157.55,"l":157.03,"n":2842,"o":157.315,"t":"2026-10-16T18:00:00Z","v":137146,"vw":157.29992},{"c":156.87,"h":157.47,"l":156.81,"n":2151,"o":157.405,"t":"2026-10-16T18:15:00Z","v":76754,"vw":157.244448},{"c":157.44,"h":157.49,"l":156.79,"n":2582,"o":156.845,"t":"2026-10-16T18:30:00Z","v":118964,"vw":157.19467},{"c":157.48,"h":157.6,"l":157.185,"n":2484,"o":157.43,"t":"2026-10-16T18:45:00Z","v":104420,"vw":157.403913},{"c":157.37,"h":157.64,"l":157.1,"n":2798,"o":157.485,"t":"2026-10-16T19:00:00Z","v":107205,"vw":157.393868},{"c":157.465,"h":157.565,"l":157.295,"n":2671,"o":157.39,"t":"2026-10-16T19:15:00Z","v":106250,"vw":157.436097},{"c":157.68,"h":157.725,"l":157.3701,"n":3746,"o":157.52,"t":"2026-10-16T19:30:00Z","v":167565,"vw":157.567769},{"c":158.05,"h":158.37,"l":157.61,"n":12107,"o":157.685,"t":"2026-10-16T19:45:00Z","v":642388,"vw":157.975222},{"c":158.01,"h":158.01,"l":158.01,"n":125,"o":158.01,"t":"2026-10-16T20:00:00Z","v":2001735,"vw":158.01},{"c":158.01,"h":158.01,"l":158.01,"n":2,"o":158.01,"t":"2026-10-16T20:15:00Z","v":7176,"vw":158.01},{"c":158.35,"h":158.35,"l":158.35,"n":1,"o":158.35,"t":"2026-10-16T21:00:00Z","v":100,"vw":158.35},{"c":158.3257,"h":158.3257,"l":158.3257,"n":5,"o":158.3257,"t":"2026-10-16T23:30:00Z","v":104,"vw":158.3257},{"c":157.89,"h":157.89,"l":157.1,"n":19,"o":157.1,"t":"2026-10-19T08:00:00Z","v":651,"vw":157.599559},{"c":157.02,"h":157.02,"l":157.02,"n":1,"o":157.02,"t":"2026-10-19T09:00:00Z","v":100,"vw":157.02},{"c":156.4797,"h":156.4797,"l":156.4797,"n":1,"o":156.4797,"t":"2026-10-19T11:15:00Z","v":1000,"vw":156.4797},{"c":156.15,"h":156.62,"l":156.15,"n":14,"o":156.62,"t":"2026-10-19T12:00:00Z","v":545,"vw":156.463333},{"c":154.5152,"h":154.5152,"l":154.5152,"n":2,"o":154.5152,"t":"2026-10-19T12:30:00Z","v":1034,"vw":154.5152},{"c":156,"h":156,"l":155,"n":3,"o":155,"t":"2026-10-19T12:45:00Z","v":502,"vw":155.800399},{"c":158.12,"h":158.22,"l":156.7875,"n":1979,"o":157.52,"t":"2026-10-19T13:30:00Z","v":116452,"vw":157.671119},{"c":158.49,"h":159,"l":158.07,"n":2470,"o":158.13,"t":"2026-10-19T13:45:00Z","v":103983,"vw":158.579615},{"c":157.81,"h":158.705,"l":157.7489,"n":1931,"o":158.33,"t":"2026-10-19T14:00:00Z","v":66829,"vw":158.267852},{"c":157.87,"h":157.93,"l":157.51,"n":2020,"o":157.7388,"t":"2026-10-19T14:15:00Z","v":64335,"vw":157.707878},{"c":157.65,"h":158.23,"l":157.555,"n":1619,"o":157.89,"t":"2026-10-19T14:30:00Z","v":52012,"vw":157.890466},{"c":157.19,"h":157.59,"l":156.91,"n":2031,"o":157.59,"t":"2026-10-19T14:45:00Z","v":89335,"vw":157.20029},{"c":156.48,"h":157.1825,"l":156.46,"n":1809,"o":157.16,"t":"2026-10-19T15:00:00Z","v":88079,"vw":156.776865},{"c":156.775,"h":156.83,"l":156.45,"n":1704,"o":156.48,"t":"2026-10-19T15:15:00Z","v":56793,"vw":156.678229},{"c":156.8,"h":157.09,"l":156.79,"n":1623,"o":156.79,"t":"2026-10-19T15:30:00Z","v":47394,"vw":156.929738},{"c":156.605,"h":156.92,"l":156.39,"n":1979,"o":156.825,"t":"2026-10-19T15:45:00Z","v":91491,"vw":156.702433},{"c":157,"h":157,"l":156.605,"n":1258,"o":156.605,"t":"2026-10-19T16:00:00Z","v":39841,"vw":156.790824},{"c":157.31,"h":157.36,"l":156.96,"n":1525,"o":157.03,"t":"2026-10-19T16:15:00Z","v":61012,"vw":157.09618},{"c":157.29,"h":157.39,"l":157.09,"n":1491,"o":157.35,"t":"2026-10-19T16:30:00Z","v":41513,"vw":157.209391},{"c":157.39,"h":157.435,"l":157.09,"n":1411,"o":157.25,"t":"2026-10-19T16:45:00Z","v":39287,"vw":157.237322},{"c":157.66,"h":157.82,"l":157.41,"n":1389,"o":157.425,"t":"2026-10-19T17:00:00Z","v":65847,"vw":157.639488},{"c":157.5101,"h":157.665,"l":157.315,"n":1230,"o":157.665,"t":"2026-10-19T17:15:00Z","v":36649,"vw":157.51374},{"c":157.29,"h":157.56,"l":157.09,"n":1526,"o":157.51,"t":"2026-10-19T17:30:00Z","v":38741,"vw":157.316897},{"c":157.8,"h":157.8,"l":157.345,"n":1295,"o":157.35,"t":"2026-10-19T17:45:00Z","v":42959,"vw":157.60582},{"c":157.615,"h":157.82,"l":157.47,"n":1335,"o":157.775,"t":"2026-10-19T18:00:00Z","v":54519,"vw":157.604313},{"c":157.26,"h":157.65,"l":157.26,"n":1366,"o":157.615,"t":"2026-10-19T18:15:00Z","v":50232,"vw":157.466087},{"c":157.76,"h":157.77,"l":157.235,"n":1374,"o":157.25,"t":"2026-10-19T18:30:00Z","v":39929,"vw":157.435644},{"c":157.995,"h":158.04,"l":157.72,"n":1648,"o":157.76,"t":"2026-10-19T18:45:00Z","v":65763,"vw":157.877777},{"c":157.87,"h":158.04,"l":157.79,"n":1703,"o":158.02,"t":"2026-10-19T19:00:00Z","v":54825,"vw":157.896761},{"c":157.47,"h":157.89,"l":157.335,"n":2586,"o":157.885,"t":"2026-10-19T19:15:00Z","v":86933,"vw":157.652701},{"c":157.74,"h":157.79,"l":157.27,"n":2532,"o":157.47,"t":"2026-10-19T19:30:00Z","v":77877,"vw":157.526766},{"c":157.65,"h":157.995,"l":157.61,"n":6987,"o":157.72,"t":"2026-10-19T19:45:00Z","v":267702,"vw":157.777266},{"c":157.5,"h":157.65,"l":157.5,"n":96,"o":157.64,"t":"2026-10-19T20:00:00Z","v":507281,"vw":157.649864},{"c":157.48,"h":157.49,"l":157.48,"n":4,"o":157.49,"t":"2026-10-19T20:30:00Z","v":212,"vw":157.485},{"c":157.65,"h":157.65,"l":157.65,"n":9,"o":157.65,"t":"2026-10-19T20:45:00Z","v":505,"vw":157.65},{"c":157.71,"h":157.71,"l":157.71,"n":1,"o":157.71,"t":"2026-10-19T21:15:00Z","v":140,"vw":157.71},{"c":157.8569,"h":157.9102,"l":157.8569,"n":2,"o":157.9102,"t":"2026-10-19T23:15:00Z","v":800,"vw":157.88355},{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-10-20T11:00:00Z","v":255,"vw":158},{"c":159.73,"h":159.73,"l":159.73,"n":1,"o":159.73,"t":"2026-10-20T11:15:00Z","v":100,"vw":159.73},{"c":158.76,"h":158.76,"l":158.76,"n":15,"o":158.76,"t":"2026-10-20T12:15:00Z","v":734,"vw":158.76},{"c":158.95,"h":158.95,"l":158.91,"n":13,"o":158.92,"t":"2026-10-20T13:15:00Z","v":1000,"vw":158.928333},{"c":158.1825,"h":159.93,"l":157.615,"n":1270,"o":159.86,"t":"2026-10-20T13:30:00Z","v":70709,"vw":159.20935},{"c":157.84,"h":158.215,"l":157.45,"n":1456,"o":158.02,"t":"2026-10-20T13:45:00Z","v":47247,"vw":157.868135},{"c":157.45,"h":157.955,"l":157.195,"n":1629,"o":157.95,"t":"2026-10-20T14:00:00Z","v":57624,"vw":157.516109},{"c":155.01,"h":157.58,"l":154.87,"n":2244,"o":157.36,"t":"2026-10-20T14:15:00Z","v":98461,"vw":156.185708},{"c":154.51,"h":155.48,"l":154.4277,"n":2519,"o":154.74,"t":"2026-10-20T14:30:00Z","v":94473,"vw":155.04368},{"c":155.085,"h":155.38,"l":154.295,"n":2151,"o":154.42,"t":"2026-10-20T14:45:00Z","v":81497,"vw":154.99763},{"c":155.71,"h":156.15,"l":155.08,"n":2473,"o":155.13,"t":"2026-10-20T15:00:00Z","v":95003,"vw":155.726567},{"c":156.25,"h":156.295,"l":155.57,"n":1647,"o":155.64,"t":"2026-10-20T15:15:00Z","v":56470,"vw":156.07279},{"c":155.88,"h":156.355,"l":155.82,"n":1331,"o":156.25,"t":"2026-10-20T15:30:00Z","v":37824,"vw":156.039652},{"c":156.225,"h":156.308,"l":155.825,"n":1254,"o":155.895,"t":"2026-10-20T15:45:00Z","v":40553,"vw":156.018438},{"c":156.33,"h":156.44,"l":156.13,"n":972,"o":156.18,"t":"2026-10-20T16:00:00Z","v":26840,"vw":156.275229},{"c":156.35,"h":156.455,"l":156.2,"n":1420,"o":156.32,"t":"2026-10-20T16:15:00Z","v":59741,"vw":156.312338},{"c":156.63,"h":156.63,"l":156.38,"n":959,"o":156.39,"t":"2026-10-20T16:30:00Z","v":36169,"vw":156.479852},{"c":156.87,"h":157.07,"l":156.58,"n":1005,"o":156.5892,"t":"2026-10-20T16:45:00Z","v":45396,"vw":156.83376},{"c":156.75,"h":156.95,"l":156.6,"n":880,"o":156.78,"t":"2026-10-20T17:00:00Z","v":51257,"vw":156.725727},{"c":156.71,"h":156.83,"l":156.61,"n":808,"o":156.755,"t":"2026-10-20T17:15:00Z","v":33749,"vw":156.72126},{"c":156.89,"h":156.935,"l":156.585,"n":880,"o":156.77,"t":"2026-10-20T17:30:00Z","v":26913,"vw":156.706382},{"c":157.05,"h":157.085,"l":156.89,"n":799,"o":156.93,"t":"2026-10-20T17:45:00Z","v":29464,"vw":156.998052},{"c":157.34,"h":157.47,"l":156.93,"n":1270,"o":157.025,"t":"2026-10-20T18:00:00Z","v":37323,"vw":157.215845},{"c":157.03,"h":157.335,"l":157.03,"n":959,"o":157.335,"t":"2026-10-20T18:15:00Z","v":35535,"vw":157.22323},{"c":157.51,"h":157.55,"l":157.04,"n":1032,"o":157.04,"t":"2026-10-20T18:30:00Z","v":36466,"vw":157.240785},{"c":157.49,"h":157.55,"l":157.39,"n":1151,"o":157.525,"t":"2026-10-20T18:45:00Z","v":35969,"vw":157.458744},{"c":157.37,"h":157.59,"l":157.37,"n":1322,"o":157.5175,"t":"2026-10-20T19:00:00Z","v":38409,"vw":157.509833},{"c":157.42,"h":157.5,"l":157.23,"n":1672,"o":157.35,"t":"2026-10-20T19:15:00Z","v":57684,"vw":157.357685},{"c":157.6,"h":157.6299,"l":157.24,"n":2198,"o":157.365,"t":"2026-10-20T19:30:00Z","v":64857,"vw":157.403685},{"c":157.91,"h":158,"l":157.55,"n":6405,"o":157.56,"t":"2026-10-20T19:45:00Z","v":253579,"vw":157.868971},{"c":157.91,"h":157.91,"l":157.88,"n":81,"o":157.9,"t":"2026-10-20T20:00:00Z","v":487808,"vw":157.909651},{"c":157.89,"h":157.89,"l":157.84,"n":5,"o":157.84,"t":"2026-10-20T20:15:00Z","v":587,"vw":157.869487},{"c":157.91,"h":157.91,"l":157.87,"n":10,"o":157.87,"t":"2026-10-20T20:30:00Z","v":679,"vw":157.897023},{"c":157.56,"h":157.87,"l":157.5106,"n":6,"o":157.86,"t":"2026-10-20T21:00:00Z","v":477,"vw":157.70015},{"c":157,"h":157,"l":157,"n":6,"o":157,"t":"2026-10-20T22:00:00Z","v":160,"vw":157},{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-10-21T09:00:00Z","v":100,"vw":158},{"c":156.41,"h":157.6945,"l":156.36,"n":1273,"o":157.26,"t":"2026-10-21T13:30:00Z","v":75774,"vw":157.078021},{"c":157.32,"h":157.3733,"l":156.0202,"n":1593,"o":156.42,"t":"2026-10-21T13:45:00Z","v":64367,"vw":156.812577},{"c":158.46,"h":158.52,"l":157.35,"n":1446,"o":157.35,"t":"2026-10-21T14:00:00Z","v":49593,"vw":157.85219},{"c":158.28,"h":158.66,"l":158.2,"n":1592,"o":158.46,"t":"2026-10-21T14:15:00Z","v":67468,"vw":158.424799},{"c":157.94,"h":158.545,"l":157.87,"n":1334,"o":158.2,"t":"2026-10-21T14:30:00Z","v":52489,"vw":158.307123},{"c":158.325,"h":158.41,"l":158.01,"n":901,"o":158.03,"t":"2026-10-21T14:45:00Z","v":25163,"vw":158.204825},{"c":158.04,"h":158.3699,"l":158,"n":1221,"o":158.285,"t":"2026-10-21T15:00:00Z","v":40978,"vw":158.199942},{"c":157.46,"h":158.145,"l":157.46,"n":1416,"o":158.035,"t":"2026-10-21T15:15:00Z","v":49253,"vw":157.797548},{"c":157.9,"h":157.95,"l":157.39,"n":1510,"o":157.49,"t":"2026-10-21T15:30:00Z","v":55565,"vw":157.595573},{"c":157.78,"h":157.9999,"l":157.74,"n":867,"o":157.9,"t":"2026-10-21T15:45:00Z","v":26103,"vw":157.887416},{"c":157.9,"h":157.905,"l":157.62,"n":974,"o":157.8,"t":"2026-10-21T16:00:00Z","v":26377,"vw":157.766402},{"c":158.07,"h":158.09,"l":157.915,"n":1127,"o":158,"t":"2026-10-21T16:15:00Z","v":34131,"vw":157.974827},{"c":157.25,"h":158.145,"l":156.73,"n":2441,"o":158.08,"t":"2026-10-21T16:30:00Z","v":92418,"vw":157.374432},{"c":157.525,"h":157.7,"l":157.03,"n":1131,"o":157.275,"t":"2026-10-21T16:45:00Z","v":32403,"vw":157.473329},{"c":157.49,"h":157.68,"l":157.3,"n":969,"o":157.525,"t":"2026-10-21T17:00:00Z","v":27281,"vw":157.486569},{"c":158.01,"h":158.01,"l":157.515,"n":843,"o":157.525,"t":"2026-10-21T17:15:00Z","v":30623,"vw":157.703865},{"c":157.83,"h":158.13,"l":157.83,"n":1155,"o":157.96,"t":"2026-10-21T17:30:00Z","v":41843,"vw":157.990069},{"c":157.59,"h":157.8,"l":157.56,"n":323,"o":157.8,"t":"2026-10-21T17:45:00Z","v":10473,"vw":157.674078}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4855024399374369,"strike":171.4269418456726,"iv":0.8543405546644031,"gamma":0.017223574200024787,"theta":-0.43537211794564734,"vega":0.020825029830271517,"rho":0.0008673677466609709,"breakevenPct":9.150758276577799},{"delta":0.15,"premium":0.4955685331741934,"strike":163.7223033323387,"iv":0.5043096790675669,"gamma":0.04380323402243293,"theta":-0.355039318775482,"vega":0.027235110004809243,"rho":0.0013470521107137206,"breakevenPct":4.265315470166926},{"delta":0.2,"premium":1.0821831653086147,"strike":166.96549495925845,"iv":0.8603775022627492,"gamma":0.02921463608877738,"theta":-0.6806426293878076,"vega":0.03316088171296158,"rho":0.001733880949024595,"breakevenPct":6.696938491788602},{"delta":0.25,"premium":0.9658589341920742,"strike":163.47576802576222,"iv":0.6242665291852196,"gamma":0.052954798368949035,"theta":-0.5396393080512307,"vega":0.03683779468241971,"rho":0.0022024027636974868,"breakevenPct":4.407382196796378},{"delta":0.3,"premium":0.8509334609861177,"strike":159.997606510292,"iv":0.38909971278123506,"gamma":0.07661091431306845,"theta":-0.3992585926280517,"vega":0.040505744375299184,"rho":0.002670761937680794,"breakevenPct":2.126057124621027},{"delta":0.35,"premium":1.0842987075155575,"strike":159.39923408329344,"iv":0.3890279080899952,"gamma":0.0793394925801819,"theta":-0.4139067496409765,"vega":0.04194183820009574,"rho":0.0030986235799574575,"breakevenPct":1.8943065338469796},{"delta":0.4,"premium":1.3176639540449975,"strike":158.80086165629487,"iv":0.38895610339875536,"gamma":0.08206807084729535,"theta":-0.4285549066539014,"vega":0.04337793202489229,"rho":0.003526485222234122,"breakevenPct":1.6625559430729315},{"delta":0.45,"premium":1.5510292005744373,"strike":158.2024892292963,"iv":0.38888429870751556,"gamma":0.0847966491144088,"theta":-0.4432030636668262,"vega":0.04481402584968885,"rho":0.003954346864510786,"breakevenPct":1.4308053522988837},{"delta":0.5,"premium":1.7843944471038773,"strike":157.60411680229774,"iv":0.3888124940162757,"gamma":0.08752522738152226,"theta":-0.45785122067975104,"vega":0.0462501196744854,"rho":0.004382208506787449,"breakevenPct":1.199054761524836},{"delta":0.55,"premium":2.1092627158189456,"strike":157.01819878674755,"iv":0.3869498833411106,"gamma":0.08562953803079794,"theta":-0.4452714419038731,"vega":0.04505459636024265,"rho":0.004806332646279792,"breakevenPct":1.0333088905184054},{"delta":0.6,"premium":2.4534064395706947,"strike":156.4349043397107,"iv":0.384710032664489,"gamma":0.08275972935137657,"theta":-0.42695599626691555,"vega":0.04330471301913206,"rho":0.005229669466783669,"breakevenPct":0.881467161448495},{"delta":0.65,"premium":2.797550163322445,"strike":155.85160989267382,"iv":0.3824701819878675,"gamma":0.0798899206719552,"theta":-0.40864055062995797,"vega":0.04155482967802147,"rho":0.0056530062872875465,"breakevenPct":0.7296254323785843},{"delta":0.7,"premium":3.1416938870741946,"strike":155.26831544563697,"iv":0.3802303313112459,"gamma":0.07702011199253384,"theta":-0.3903251049930005,"vega":0.039804946336910875,"rho":0.006076343107791423,"breakevenPct":0.577783703308674},{"delta":0.75,"premium":3.7734910277324634,"strike":154.4494290375204,"iv":0.39214942903752037,"gamma":0.06926933115823818,"theta":-0.3676292006525286,"vega":0.03651141924959217,"rho":0.006487541104280408,"breakevenPct":0.4589968668272134},{"delta":0.8,"premium":4.650326264274063,"strike":153.42985318107668,"iv":0.4161298531810767,"gamma":0.05736068515497553,"theta":-0.34120179445350735,"vega":0.031902936378466556,"rho":0.006888398621053002,"breakevenPct":0.368367901809988},{"delta":0.85,"premium":5.716831683168315,"strike":152.22772277227722,"iv":0.4511564356435642,"gamma":0.044659405940594074,"theta":-0.318319801980198,"vega":0.027133663366336637,"rho":0.007279074207844826,"breakevenPct":0.2822567971082763},{"delta":0.9,"premium":8.370149253731345,"strike":149.47761194029852,"iv":0.5607850746268657,"gamma":0.02677910447761193,"theta":-0.30024776119402974,"vega":0.020410447761194023,"rho":0.007586370386925018,"breakevenPct":0.22080075811419633}],"put":[{"delta":0.1,"premium":0.7472698443302932,"strike":142.89733158093705,"iv":1.1066701876184952,"gamma":0.016071389673113175,"theta":-0.5944633818644438,"vega":0.020582058638789105,"rho":-0.0009638319013864848,"breakevenPct":9.74599254818618},{"delta":0.15,"premium":1.0837427970104112,"strike":144.6994237608329,"iv":1.1283288953883157,"gamma":0.017393275541514434,"theta":-0.7451805763201859,"vega":0.02778418088120335,"rho":-0.0014209436575931605,"breakevenPct":8.815440657890475},{"delta":0.2,"premium":0.9606027659617071,"strike":149.62394793483847,"iv":0.7829775266362846,"gamma":0.040213849990049386,"theta":-0.5853713937308498,"vega":0.03269058469045774,"rho":-0.0018852234522066242,"breakevenPct":5.61057449595127},{"delta":0.25,"premium":0.7392052729681358,"strike":153.79143015589392,"iv":0.4515220796314129,"gamma":0.07028063294349947,"theta":-0.39089744510228414,"vega":0.03696144927149825,"rho":-0.00235352480772661,"breakevenPct":2.8239842013169705},{"delta":0.3,"premium":0.8353680035257822,"strike":155.3911414720141,"iv":0.35755910092551785,"gamma":0.08114345526663728,"theta":-0.3479865579550463,"vega":0.03949858968708682,"rho":-0.0028132781271878226,"breakevenPct":1.869350178737579},{"delta":0.35,"premium":1.0612384310268839,"strike":155.94204495372412,"iv":0.3606000881445571,"gamma":0.0841624063464081,"theta":-0.3669817100044072,"vega":0.04132758924636403,"rho":-0.0032695399953010856,"breakevenPct":1.6629799855890663},{"delta":0.4,"premium":1.287108858527986,"strike":156.4929484354341,"iv":0.3636410753635963,"gamma":0.08718135742617894,"theta":-0.3859768620537682,"vega":0.04315658880564125,"rho":-0.003725801863414349,"breakevenPct":1.4566097924405534},{"delta":0.45,"premium":1.5129792860290876,"strike":157.0438519171441,"iv":0.36668206258263547,"gamma":0.09020030850594976,"theta":-0.40497201410312916,"vega":0.04498558836491846,"rho":-0.004182063731527612,"breakevenPct":1.2502395992920408},{"delta":0.5,"premium":1.7538893690579083,"strike":157.59291270527225,"iv":0.3683935177182368,"gamma":0.09232834917891099,"theta":-0.41721019878997406,"vega":0.046224978392394124,"rho":-0.004638871484160086,"breakevenPct":1.0545883579591377},{"delta":0.55,"premium":2.067199654278306,"strike":158.133102852204,"iv":0.3637046672428695,"gamma":0.0901675885911841,"theta":-0.39692065687121864,"vega":0.04462601555747623,"rho":-0.005098307099478067,"breakevenPct":0.9105376521106813},{"delta":0.6,"premium":2.3805099394987033,"strike":158.6732929991357,"iv":0.35901581676750216,"gamma":0.08800682800345722,"theta":-0.37663111495246326,"vega":0.04302705272255834,"rho":-0.005557742714796047,"breakevenPct":0.7664869462622251},{"delta":0.65,"premium":2.693820224719101,"strike":159.2134831460674,"iv":0.3543269662921348,"gamma":0.08584606741573034,"theta":-0.35634157303370784,"vega":0.04142808988764045,"rho":-0.006017178330114028,"breakevenPct":0.6224362404137687},{"delta":0.7,"premium":3.0071305099394983,"strike":159.75367329299914,"iv":0.34963811581676746,"gamma":0.08368530682800346,"theta":-0.33605203111495247,"vega":0.03982912705272256,"rho":-0.006476613945432008,"breakevenPct":0.4783855345653125},{"delta":0.75,"premium":3.461569301260023,"strike":160.38946162657504,"iv":0.34443104238258876,"gamma":0.07710733104238258,"theta":-0.30006735395189,"vega":0.03624914089347079,"rho":-0.006946841271514822,"breakevenPct":0.3632429680539682},{"delta":0.8,"premium":4.034306987399772,"strike":161.10538373424973,"iv":0.3387895761741122,"gamma":0.0668266895761741,"theta":-0.25092646048109957,"vega":0.031008591065292093,"rho":-0.007426114590444631,"breakevenPct":0.2723322242222621},{"delta":0.85,"premium":4.607044673539519,"strike":161.82130584192439,"iv":0.3331481099656357,"gamma":0.056546048109965635,"theta":-0.20178556701030928,"vega":0.025768041237113404,"rho":-0.007905387909374438,"breakevenPct":0.18142148039055617},{"delta":0.9,"premium":5.519318181818188,"strike":162.8693181818182,"iv":0.3439761363636366,"gamma":0.04485738636363633,"theta":-0.15784431818181824,"vega":0.02038636363636363,"rho":-0.008404176867038652,"breakevenPct":0.09523809523809885}]},"raw":{"call":[{"delta":0.1,"premium":0.4855024399374369,"strike":171.4269418456726,"iv":0.8543405546644031,"gamma":0.017223574200024787,"theta":-0.43537211794564734,"vega":0.020825029830271517,"rho":0.0008673677466609709,"breakevenPct":9.150758276577799},{"delta":0.15,"premium":0.4955685331741934,"strike":163.7223033323387,"iv":0.5043096790675669,"gamma":0.04380323402243293,"theta":-0.355039318775482,"vega":0.027235110004809243,"rho":0.0013470521107137206,"breakevenPct":4.265315470166926},{"delta":0.2,"premium":1.0821831653086147,"strike":166.96549495925845,"iv":0.8603775022627492,"gamma":0.02921463608877738,"theta":-0.6806426293878076,"vega":0.03316088171296158,"rho":0.001733880949024595,"breakevenPct":6.696938491788602},{"delta":0.25,"premium":0.9658589341920742,"strike":163.47576802576222,"iv":0.6242665291852196,"gamma":0.052954798368949035,"theta":-0.5396393080512307,"vega":0.03683779468241971,"rho":0.0022024027636974868,"breakevenPct":4.407382196796378},{"delta":0.3,"premium":0.8509334609861177,"strike":159.997606510292,"iv":0.38909971278123506,"gamma":0.07661091431306845,"theta":-0.3992585926280517,"vega":0.040505744375299184,"rho":0.002670761937680794,"breakevenPct":2.126057124621027},{"delta":0.35,"premium":1.0842987075155575,"strike":159.39923408329344,"iv":0.3890279080899952,"gamma":0.0793394925801819,"theta":-0.4139067496409765,"vega":0.04194183820009574,"rho":0.0030986235799574575,"breakevenPct":1.8943065338469796},{"delta":0.4,"premium":1.3176639540449975,"strike":158.80086165629487,"iv":0.38895610339875536,"gamma":0.08206807084729535,"theta":-0.4285549066539014,"vega":0.04337793202489229,"rho":0.003526485222234122,"breakevenPct":1.6625559430729315},{"delta":0.45,"premium":1.5510292005744373,"strike":158.2024892292963,"iv":0.38888429870751556,"gamma":0.0847966491144088,"theta":-0.4432030636668262,"vega":0.04481402584968885,"rho":0.003954346864510786,"breakevenPct":1.4308053522988837},{"delta":0.5,"premium":1.7843944471038773,"strike":157.60411680229774,"iv":0.3888124940162757,"gamma":0.08752522738152226,"theta":-0.45785122067975104,"vega":0.0462501196744854,"rho":0.004382208506787449,"breakevenPct":1.199054761524836},{"delta":0.55,"premium":2.1092627158189456,"strike":157.01819878674755,"iv":0.3869498833411106,"gamma":0.08562953803079794,"theta":-0.4452714419038731,"vega":0.04505459636024265,"rho":0.004806332646279792,"breakevenPct":1.0333088905184054},{"delta":0.6,"premium":2.4534064395706947,"strike":156.4349043397107,"iv":0.384710032664489,"gamma":0.08275972935137657,"theta":-0.42695599626691555,"vega":0.04330471301913206,"rho":0.005229669466783669,"breakevenPct":0.881467161448495},{"delta":0.65,"premium":2.797550163322445,"strike":155.85160989267382,"iv":0.3824701819878675,"gamma":0.0798899206719552,"theta":-0.40864055062995797,"vega":0.04155482967802147,"rho":0.0056530062872875465,"breakevenPct":0.7296254323785843},{"delta":0.7,"premium":3.1416938870741946,"strike":155.26831544563697,"iv":0.3802303313112459,"gamma":0.07702011199253384,"theta":-0.3903251049930005,"vega":0.039804946336910875,"rho":0.006076343107791423,"breakevenPct":0.577783703308674},{"delta":0.75,"premium":3.7734910277324634,"strike":154.4494290375204,"iv":0.39214942903752037,"gamma":0.06926933115823818,"theta":-0.3676292006525286,"vega":0.03651141924959217,"rho":0.006487541104280408,"breakevenPct":0.4589968668272134},{"delta":0.8,"premium":4.650326264274063,"strike":153.42985318107668,"iv":0.4161298531810767,"gamma":0.05736068515497553,"theta":-0.34120179445350735,"vega":0.031902936378466556,"rho":0.006888398621053002,"breakevenPct":0.368367901809988},{"delta":0.85,"premium":5.716831683168315,"strike":152.22772277227722,"iv":0.4511564356435642,"gamma":0.044659405940594074,"theta":-0.318319801980198,"vega":0.027133663366336637,"rho":0.007279074207844826,"breakevenPct":0.2822567971082763},{"delta":0.9,"premium":8.370149253731345,"strike":149.47761194029852,"iv":0.5607850746268657,"gamma":0.02677910447761193,"theta":-0.30024776119402974,"vega":0.020410447761194023,"rho":0.007586370386925018,"breakevenPct":0.22080075811419633}],"put":[{"delta":0.1,"premium":0.7472698443302932,"strike":142.89733158093705,"iv":1.1066701876184952,"gamma":0.016071389673113175,"theta":-0.5944633818644438,"vega":0.020582058638789105,"rho":-0.0009638319013864848,"breakevenPct":9.74599254818618},{"delta":0.15,"premium":1.0837427970104112,"strike":144.6994237608329,"iv":1.1283288953883157,"gamma":0.017393275541514434,"theta":-0.7451805763201859,"vega":0.02778418088120335,"rho":-0.0014209436575931605,"breakevenPct":8.815440657890475},{"delta":0.2,"premium":0.9606027659617071,"strike":149.62394793483847,"iv":0.7829775266362846,"gamma":0.040213849990049386,"theta":-0.5853713937308498,"vega":0.03269058469045774,"rho":-0.0018852234522066242,"breakevenPct":5.61057449595127},{"delta":0.25,"premium":0.7392052729681358,"strike":153.79143015589392,"iv":0.4515220796314129,"gamma":0.07028063294349947,"theta":-0.39089744510228414,"vega":0.03696144927149825,"rho":-0.00235352480772661,"breakevenPct":2.8239842013169705},{"delta":0.3,"premium":0.8353680035257822,"strike":155.3911414720141,"iv":0.35755910092551785,"gamma":0.08114345526663728,"theta":-0.3479865579550463,"vega":0.03949858968708682,"rho":-0.0028132781271878226,"breakevenPct":1.869350178737579},{"delta":0.35,"premium":1.0612384310268839,"strike":155.94204495372412,"iv":0.3606000881445571,"gamma":0.0841624063464081,"theta":-0.3669817100044072,"vega":0.04132758924636403,"rho":-0.0032695399953010856,"breakevenPct":1.6629799855890663},{"delta":0.4,"premium":1.287108858527986,"strike":156.4929484354341,"iv":0.3636410753635963,"gamma":0.08718135742617894,"theta":-0.3859768620537682,"vega":0.04315658880564125,"rho":-0.003725801863414349,"breakevenPct":1.4566097924405534},{"delta":0.45,"premium":1.5129792860290876,"strike":157.0438519171441,"iv":0.36668206258263547,"gamma":0.09020030850594976,"theta":-0.40497201410312916,"vega":0.04498558836491846,"rho":-0.004182063731527612,"breakevenPct":1.2502395992920408},{"delta":0.5,"premium":1.7538893690579083,"strike":157.59291270527225,"iv":0.3683935177182368,"gamma":0.09232834917891099,"theta":-0.41721019878997406,"vega":0.046224978392394124,"rho":-0.004638871484160086,"breakevenPct":1.0545883579591377},{"delta":0.55,"premium":2.067199654278306,"strike":158.133102852204,"iv":0.3637046672428695,"gamma":0.0901675885911841,"theta":-0.39692065687121864,"vega":0.04462601555747623,"rho":-0.005098307099478067,"breakevenPct":0.9105376521106813},{"delta":0.6,"premium":2.3805099394987033,"strike":158.6732929991357,"iv":0.35901581676750216,"gamma":0.08800682800345722,"theta":-0.37663111495246326,"vega":0.04302705272255834,"rho":-0.005557742714796047,"breakevenPct":0.7664869462622251},{"delta":0.65,"premium":2.693820224719101,"strike":159.2134831460674,"iv":0.3543269662921348,"gamma":0.08584606741573034,"theta":-0.35634157303370784,"vega":0.04142808988764045,"rho":-0.006017178330114028,"breakevenPct":0.6224362404137687},{"delta":0.7,"premium":3.0071305099394983,"strike":159.75367329299914,"iv":0.34963811581676746,"gamma":0.08368530682800346,"theta":-0.33605203111495247,"vega":0.03982912705272256,"rho":-0.006476613945432008,"breakevenPct":0.4783855345653125},{"delta":0.75,"premium":3.461569301260023,"strike":160.38946162657504,"iv":0.34443104238258876,"gamma":0.07710733104238258,"theta":-0.30006735395189,"vega":0.03624914089347079,"rho":-0.006946841271514822,"breakevenPct":0.3632429680539682},{"delta":0.8,"premium":4.034306987399772,"strike":161.10538373424973,"iv":0.3387895761741122,"gamma":0.0668266895761741,"theta":-0.25092646048109957,"vega":0.031008591065292093,"rho":-0.007426114590444631,"breakevenPct":0.2723322242222621},{"delta":0.85,"premium":4.607044673539519,"strike":161.82130584192439,"iv":0.3331481099656357,"gamma":0.056546048109965635,"theta":-0.20178556701030928,"vega":0.025768041237113404,"rho":-0.007905387909374438,"breakevenPct":0.18142148039055617},{"delta":0.9,"premium":5.519318181818188,"strike":162.8693181818182,"iv":0.3439761363636366,"gamma":0.04485738636363633,"theta":-0.15784431818181824,"vega":0.02038636363636363,"rho":-0.008404176867038652,"breakevenPct":0.09523809523809885}]}},"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"}}