{"symbol":"GILD","url":"https://intraalpha.com/companies/GILD","capturedAt":"2026-10-16T22:21:07.653Z","state":"ready","quote":{"symbol":"GILD","last_price":156.19,"prev_close":157.37,"regular_close":156.19,"change":-1.18,"change_pct":-0.7498,"regular_change":-1.18,"regular_change_pct":-0.7498,"extended_change":0,"extended_change_pct":0,"bid":156.2,"ask":156.84,"bid_size":400,"ask_size":100,"volume":7776510,"vwap":156.310333,"open":157.32,"high":157.575,"low":155.62,"close":156.19,"trade_count":80422,"last_trade_at":"2026-10-16T22:18:37.064417267Z","last_quote_at":"2026-10-16T21:12:29.590570596Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:21:03.622337748-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"GILD","fetched_at":"2026-10-16T22:21:07.106553+00:00","name":"Gilead Sciences Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - GENERAL","country":"USA","description":"Gilead Sciences, Inc. is an American biopharmaceutical company headquartered in Foster City, California, that focuses on researching and developing antiviral drugs used in the treatment of HIV, hepatitis B, hepatitis C, and influenza, including Harvoni and Sovaldi.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":195131736000,"ebitda":14601000000,"pe_ratio":null,"peg_ratio":2.27,"book_value":9.53,"dividend_per_share":3.22,"dividend_yield":0.021,"eps":-2.65,"revenue_ttm":30457000000,"gross_profit_ttm":24245000000,"profit_margin":-0.106,"operating_margin_ttm":0.337,"return_on_assets_ttm":0.141,"return_on_equity_ttm":-0.207,"quarterly_earnings_growth":0.548,"quarterly_revenue_growth":0.102,"analyst_target_price":159.85,"analyst_number":6,"beta":0.332,"fifty_two_week_high":160.51,"fifty_two_week_low":111.27,"fifty_day_ma":146.33,"two_hundred_day_ma":137.86,"shares_outstanding":1239955000,"forward_pe":15.55,"price_to_sales":6.41,"price_to_book":16,"ev_to_revenue":6.97,"ev_to_ebitda":117.79},"optionObservedAt":"2026-10-16T19:55:00.806Z","bars":[{"c":146.37,"h":146.37,"l":146.37,"n":2,"o":146.37,"t":"2026-10-09T13:00:00Z","v":163,"vw":146.37},{"c":146.45,"h":146.45,"l":146.45,"n":3,"o":146.45,"t":"2026-10-09T13:25:00Z","v":144,"vw":146.45},{"c":147.53,"h":147.65,"l":146.1,"n":1045,"o":146.14,"t":"2026-10-09T13:30:00Z","v":103574,"vw":146.543402},{"c":148.13,"h":148.7,"l":147.62,"n":883,"o":147.63,"t":"2026-10-09T13:35:00Z","v":50250,"vw":148.224994},{"c":147.695,"h":148.49,"l":147.6536,"n":714,"o":148.128,"t":"2026-10-09T13:40:00Z","v":46176,"vw":148.05846},{"c":148.8,"h":148.8,"l":147.595,"n":863,"o":147.61,"t":"2026-10-09T13:45:00Z","v":38291,"vw":148.249273},{"c":149.075,"h":149.1025,"l":148.64,"n":950,"o":148.84,"t":"2026-10-09T13:50:00Z","v":42950,"vw":148.846604},{"c":149.345,"h":149.39,"l":148.9,"n":959,"o":149.01,"t":"2026-10-09T13:55:00Z","v":50410,"vw":149.130407},{"c":149.31,"h":149.66,"l":149.12,"n":1255,"o":149.34,"t":"2026-10-09T14:00:00Z","v":74851,"vw":149.401207},{"c":149.89,"h":149.98,"l":149.16,"n":1200,"o":149.335,"t":"2026-10-09T14:05:00Z","v":50499,"vw":149.669073},{"c":149.58,"h":150.145,"l":149.53,"n":1195,"o":149.98,"t":"2026-10-09T14:10:00Z","v":70309,"vw":149.84404},{"c":149.475,"h":149.805,"l":149.11,"n":952,"o":149.59,"t":"2026-10-09T14:15:00Z","v":51918,"vw":149.489039},{"c":149.725,"h":149.725,"l":149.435,"n":579,"o":149.435,"t":"2026-10-09T14:20:00Z","v":29688,"vw":149.568717},{"c":149.565,"h":149.76,"l":149.52,"n":966,"o":149.75,"t":"2026-10-09T14:25:00Z","v":35349,"vw":149.646608},{"c":149.43,"h":149.61,"l":149.41,"n":897,"o":149.57,"t":"2026-10-09T14:30:00Z","v":46114,"vw":149.501725},{"c":148.91,"h":149.385,"l":148.83,"n":920,"o":149.35,"t":"2026-10-09T14:35:00Z","v":61517,"vw":149.169147},{"c":148.67,"h":149.0599,"l":148.52,"n":738,"o":148.95,"t":"2026-10-09T14:40:00Z","v":34925,"vw":148.696996},{"c":148.425,"h":148.73,"l":148.4,"n":583,"o":148.73,"t":"2026-10-09T14:45:00Z","v":25095,"vw":148.60584},{"c":148.7,"h":148.79,"l":148.41,"n":639,"o":148.41,"t":"2026-10-09T14:50:00Z","v":28655,"vw":148.577931},{"c":148.71,"h":148.83,"l":148.5925,"n":652,"o":148.7,"t":"2026-10-09T14:55:00Z","v":24749,"vw":148.718247},{"c":148.685,"h":148.78,"l":148.565,"n":583,"o":148.7,"t":"2026-10-09T15:00:00Z","v":21376,"vw":148.657819},{"c":149.0688,"h":149.115,"l":148.63,"n":739,"o":148.6825,"t":"2026-10-09T15:05:00Z","v":35447,"vw":148.817662},{"c":148.99,"h":149.17,"l":148.95,"n":590,"o":148.97,"t":"2026-10-09T15:10:00Z","v":29526,"vw":149.054356},{"c":149.18,"h":149.3486,"l":148.99,"n":499,"o":149.01,"t":"2026-10-09T15:15:00Z","v":18965,"vw":149.169877},{"c":149.165,"h":149.26,"l":149.05,"n":729,"o":149.19,"t":"2026-10-09T15:20:00Z","v":40520,"vw":149.17909},{"c":149.485,"h":149.52,"l":149.105,"n":731,"o":149.165,"t":"2026-10-09T15:25:00Z","v":32028,"vw":149.315813},{"c":149.51,"h":149.665,"l":149.4,"n":964,"o":149.52,"t":"2026-10-09T15:30:00Z","v":67785,"vw":149.542371},{"c":149.94,"h":150.04,"l":149.5199,"n":1141,"o":149.5199,"t":"2026-10-09T15:35:00Z","v":60336,"vw":149.847669},{"c":149.775,"h":150.12,"l":149.66,"n":901,"o":149.885,"t":"2026-10-09T15:40:00Z","v":42570,"vw":149.887649},{"c":149.605,"h":149.78,"l":149.57,"n":520,"o":149.765,"t":"2026-10-09T15:45:00Z","v":17072,"vw":149.676813},{"c":150.088,"h":150.13,"l":149.6088,"n":765,"o":149.6088,"t":"2026-10-09T15:50:00Z","v":30008,"vw":149.887727},{"c":150.33,"h":150.33,"l":150.125,"n":598,"o":150.13,"t":"2026-10-09T15:55:00Z","v":24757,"vw":150.232927},{"c":150.29,"h":150.385,"l":150.18,"n":791,"o":150.36,"t":"2026-10-09T16:00:00Z","v":44058,"vw":150.274658},{"c":150.35,"h":150.38,"l":150.25,"n":485,"o":150.28,"t":"2026-10-09T16:05:00Z","v":21377,"vw":150.315064},{"c":150.53,"h":150.5599,"l":150.335,"n":785,"o":150.395,"t":"2026-10-09T16:10:00Z","v":245836,"vw":150.446543},{"c":150.745,"h":150.858,"l":150.47,"n":972,"o":150.51,"t":"2026-10-09T16:15:00Z","v":57251,"vw":150.693587},{"c":150.84,"h":150.9,"l":150.65,"n":649,"o":150.75,"t":"2026-10-09T16:20:00Z","v":35579,"vw":150.78058},{"c":151.05,"h":151.06,"l":150.76,"n":632,"o":150.845,"t":"2026-10-09T16:25:00Z","v":28580,"vw":150.945376},{"c":151.205,"h":151.2198,"l":151.01,"n":656,"o":151.02,"t":"2026-10-09T16:30:00Z","v":44895,"vw":151.136438},{"c":151.09,"h":151.295,"l":151.03,"n":797,"o":151.205,"t":"2026-10-09T16:35:00Z","v":35770,"vw":151.175889},{"c":150.87,"h":151.16,"l":150.86,"n":609,"o":151.055,"t":"2026-10-09T16:40:00Z","v":28130,"vw":150.996615},{"c":151.005,"h":151.11,"l":150.9,"n":535,"o":150.9,"t":"2026-10-09T16:45:00Z","v":25088,"vw":151.024853},{"c":150.905,"h":151.04,"l":150.885,"n":548,"o":151,"t":"2026-10-09T16:50:00Z","v":24507,"vw":150.962708},{"c":151.2,"h":151.2,"l":150.86,"n":669,"o":150.93,"t":"2026-10-09T16:55:00Z","v":29482,"vw":151.050714},{"c":151.29,"h":151.31,"l":151.21,"n":591,"o":151.21,"t":"2026-10-09T17:00:00Z","v":27682,"vw":151.271669},{"c":151.31,"h":151.35,"l":151.2,"n":575,"o":151.29,"t":"2026-10-09T17:05:00Z","v":26827,"vw":151.276927},{"c":151.3,"h":151.405,"l":151.27,"n":556,"o":151.28,"t":"2026-10-09T17:10:00Z","v":22871,"vw":151.317909},{"c":151.225,"h":151.29,"l":151.07,"n":658,"o":151.29,"t":"2026-10-09T17:15:00Z","v":32435,"vw":151.168944},{"c":151.255,"h":151.375,"l":151.2,"n":619,"o":151.27,"t":"2026-10-09T17:20:00Z","v":30245,"vw":151.272585},{"c":151.235,"h":151.335,"l":151.09,"n":656,"o":151.275,"t":"2026-10-09T17:25:00Z","v":28160,"vw":151.200831},{"c":151.21,"h":151.32,"l":151.105,"n":636,"o":151.24,"t":"2026-10-09T17:30:00Z","v":28670,"vw":151.211329},{"c":151.37,"h":151.44,"l":151.14,"n":660,"o":151.21,"t":"2026-10-09T17:35:00Z","v":37502,"vw":151.314042},{"c":151.18,"h":151.4,"l":151.18,"n":521,"o":151.38,"t":"2026-10-09T17:40:00Z","v":20062,"vw":151.314116},{"c":151.08,"h":151.26,"l":151.05,"n":502,"o":151.18,"t":"2026-10-09T17:45:00Z","v":20761,"vw":151.188448},{"c":151.09,"h":151.2,"l":151.07,"n":545,"o":151.07,"t":"2026-10-09T17:50:00Z","v":21258,"vw":151.131801},{"c":151.28,"h":151.325,"l":150.995,"n":741,"o":151.07,"t":"2026-10-09T17:55:00Z","v":25420,"vw":151.144703},{"c":151.15,"h":151.28,"l":151.08,"n":563,"o":151.28,"t":"2026-10-09T18:00:00Z","v":20894,"vw":151.160917},{"c":151.24,"h":151.24,"l":151.1225,"n":633,"o":151.16,"t":"2026-10-09T18:05:00Z","v":23423,"vw":151.167661},{"c":151.27,"h":151.32,"l":151.22,"n":479,"o":151.24,"t":"2026-10-09T18:10:00Z","v":16835,"vw":151.264549},{"c":150.7075,"h":151.3,"l":150.65,"n":905,"o":151.285,"t":"2026-10-09T18:15:00Z","v":61829,"vw":150.997622},{"c":150.765,"h":150.84,"l":150.73,"n":524,"o":150.73,"t":"2026-10-09T18:20:00Z","v":18872,"vw":150.788499},{"c":150.835,"h":150.915,"l":150.78,"n":544,"o":150.78,"t":"2026-10-09T18:25:00Z","v":20718,"vw":150.845331},{"c":151.065,"h":151.159,"l":150.82,"n":840,"o":150.835,"t":"2026-10-09T18:30:00Z","v":60067,"vw":150.976884},{"c":150.96,"h":151.065,"l":150.94,"n":535,"o":151.06,"t":"2026-10-09T18:35:00Z","v":23321,"vw":151.011895},{"c":150.975,"h":151.02,"l":150.88,"n":757,"o":150.94,"t":"2026-10-09T18:40:00Z","v":60099,"vw":150.974128},{"c":150.98,"h":151,"l":150.895,"n":773,"o":151,"t":"2026-10-09T18:45:00Z","v":35880,"vw":150.94911},{"c":150.815,"h":151.025,"l":150.79,"n":791,"o":150.95,"t":"2026-10-09T18:50:00Z","v":40370,"vw":150.901543},{"c":150.83,"h":151.065,"l":150.82,"n":666,"o":150.82,"t":"2026-10-09T18:55:00Z","v":36747,"vw":150.932385},{"c":150.815,"h":150.895,"l":150.75,"n":810,"o":150.84,"t":"2026-10-09T19:00:00Z","v":51078,"vw":150.846222},{"c":150.81,"h":150.91,"l":150.755,"n":605,"o":150.8125,"t":"2026-10-09T19:05:00Z","v":27557,"vw":150.820801},{"c":150.635,"h":150.86,"l":150.635,"n":749,"o":150.83,"t":"2026-10-09T19:10:00Z","v":35654,"vw":150.744119},{"c":150.77,"h":150.84,"l":150.635,"n":777,"o":150.635,"t":"2026-10-09T19:15:00Z","v":33824,"vw":150.71671},{"c":150.78,"h":150.829,"l":150.72,"n":700,"o":150.79,"t":"2026-10-09T19:20:00Z","v":32598,"vw":150.774497},{"c":150.6,"h":150.8,"l":150.58,"n":878,"o":150.8,"t":"2026-10-09T19:25:00Z","v":35004,"vw":150.671139},{"c":150.74,"h":150.84,"l":150.57,"n":1130,"o":150.61,"t":"2026-10-09T19:30:00Z","v":37874,"vw":150.703423},{"c":150.845,"h":150.88,"l":150.7425,"n":947,"o":150.7425,"t":"2026-10-09T19:35:00Z","v":32827,"vw":150.801499},{"c":150.92,"h":150.98,"l":150.81,"n":1074,"o":150.845,"t":"2026-10-09T19:40:00Z","v":46572,"vw":150.878007},{"c":151.02,"h":151.09,"l":150.875,"n":1217,"o":150.9,"t":"2026-10-09T19:45:00Z","v":55344,"vw":151.016914},{"c":151.055,"h":151.27,"l":150.64,"n":3865,"o":151.03,"t":"2026-10-09T19:50:00Z","v":207254,"vw":151.046484},{"c":151.18,"h":151.38,"l":151.07,"n":6342,"o":151.07,"t":"2026-10-09T19:55:00Z","v":390602,"vw":151.220346},{"c":151.17,"h":151.17,"l":151.16,"n":124,"o":151.16,"t":"2026-10-09T20:00:00Z","v":1694857,"vw":151.169997},{"c":151.2008,"h":151.2008,"l":151.2008,"n":1,"o":151.2008,"t":"2026-10-09T22:55:00Z","v":125,"vw":151.2008},{"c":152.2428,"h":152.2428,"l":152.2428,"n":5,"o":152.2428,"t":"2026-10-12T08:00:00Z","v":804,"vw":152.2428},{"c":151.71,"h":151.71,"l":151.71,"n":2,"o":151.71,"t":"2026-10-12T08:55:00Z","v":112,"vw":151.71},{"c":151.99,"h":151.99,"l":151.99,"n":3,"o":151.99,"t":"2026-10-12T12:45:00Z","v":504161,"vw":151.99},{"c":151.58,"h":152.26,"l":151.197,"n":792,"o":152.23,"t":"2026-10-12T13:30:00Z","v":103555,"vw":151.85037},{"c":151.14,"h":152.09,"l":151.1,"n":455,"o":151.61,"t":"2026-10-12T13:35:00Z","v":18596,"vw":151.531062},{"c":151.51,"h":151.76,"l":150.86,"n":423,"o":151,"t":"2026-10-12T13:40:00Z","v":15292,"vw":151.31314},{"c":150.84,"h":151.67,"l":150.84,"n":554,"o":151.67,"t":"2026-10-12T13:45:00Z","v":27798,"vw":151.292769},{"c":151.54,"h":151.65,"l":150.9,"n":535,"o":150.94,"t":"2026-10-12T13:50:00Z","v":22701,"vw":151.257808},{"c":152,"h":152,"l":151.42,"n":504,"o":151.505,"t":"2026-10-12T13:55:00Z","v":23143,"vw":151.602242},{"c":151.19,"h":152.01,"l":151.19,"n":559,"o":151.95,"t":"2026-10-12T14:00:00Z","v":25093,"vw":151.574078},{"c":151.615,"h":151.6589,"l":151.07,"n":539,"o":151.24,"t":"2026-10-12T14:05:00Z","v":17079,"vw":151.371397},{"c":151,"h":151.8,"l":150.99,"n":588,"o":151.63,"t":"2026-10-12T14:10:00Z","v":32586,"vw":151.60576},{"c":151.035,"h":151.26,"l":150.9,"n":711,"o":150.98,"t":"2026-10-12T14:15:00Z","v":37135,"vw":151.127224},{"c":151.12,"h":151.28,"l":150.88,"n":610,"o":151.05,"t":"2026-10-12T14:20:00Z","v":28138,"vw":151.087964},{"c":150.9201,"h":151.135,"l":150.9201,"n":566,"o":151.1,"t":"2026-10-12T14:25:00Z","v":18856,"vw":151.036346},{"c":150.71,"h":151.01,"l":150.4886,"n":867,"o":150.99,"t":"2026-10-12T14:30:00Z","v":87633,"vw":150.768818},{"c":150.4766,"h":150.71,"l":150.445,"n":648,"o":150.62,"t":"2026-10-12T14:35:00Z","v":26587,"vw":150.596207},{"c":150.14,"h":150.6052,"l":150.13,"n":985,"o":150.45,"t":"2026-10-12T14:40:00Z","v":44675,"vw":150.425191},{"c":150.07,"h":150.255,"l":150.04,"n":748,"o":150.13,"t":"2026-10-12T14:45:00Z","v":30028,"vw":150.159636},{"c":150.13,"h":150.24,"l":149.95,"n":810,"o":150.02,"t":"2026-10-12T14:50:00Z","v":40002,"vw":150.098548},{"c":150.15,"h":150.35,"l":150.1275,"n":673,"o":150.1275,"t":"2026-10-12T14:55:00Z","v":23549,"vw":150.219834},{"c":150.14,"h":150.195,"l":149.89,"n":812,"o":150.1304,"t":"2026-10-12T15:00:00Z","v":25349,"vw":150.071397},{"c":149.84,"h":150.215,"l":149.8,"n":730,"o":150.14,"t":"2026-10-12T15:05:00Z","v":29422,"vw":150.034606},{"c":150.45,"h":150.57,"l":149.83,"n":989,"o":149.845,"t":"2026-10-12T15:10:00Z","v":87511,"vw":150.108651},{"c":150.04,"h":150.42,"l":150.04,"n":585,"o":150.42,"t":"2026-10-12T15:15:00Z","v":22383,"vw":150.234528},{"c":150.19,"h":150.285,"l":150.01,"n":858,"o":150.07,"t":"2026-10-12T15:20:00Z","v":38901,"vw":150.153584},{"c":150.32,"h":150.32,"l":150.05,"n":673,"o":150.13,"t":"2026-10-12T15:25:00Z","v":26997,"vw":150.163063},{"c":150.395,"h":150.46,"l":150.205,"n":767,"o":150.295,"t":"2026-10-12T15:30:00Z","v":30832,"vw":150.334575},{"c":150.31,"h":150.37,"l":150.2212,"n":628,"o":150.36,"t":"2026-10-12T15:35:00Z","v":26598,"vw":150.291604},{"c":150.23,"h":150.39,"l":150.09,"n":803,"o":150.35,"t":"2026-10-12T15:40:00Z","v":31925,"vw":150.239941},{"c":150.21,"h":150.22,"l":150.035,"n":529,"o":150.18,"t":"2026-10-12T15:45:00Z","v":18734,"vw":150.171357},{"c":150.19,"h":150.31,"l":150.17,"n":709,"o":150.2,"t":"2026-10-12T15:50:00Z","v":30985,"vw":150.232394},{"c":150.05,"h":150.22,"l":150.02,"n":616,"o":150.195,"t":"2026-10-12T15:55:00Z","v":29966,"vw":150.149766},{"c":150.27,"h":150.41,"l":149.98,"n":909,"o":150.02,"t":"2026-10-12T16:00:00Z","v":40583,"vw":150.116166},{"c":150.06,"h":150.3,"l":150.06,"n":424,"o":150.2525,"t":"2026-10-12T16:05:00Z","v":15848,"vw":150.184198},{"c":150.09,"h":150.14,"l":149.95,"n":630,"o":150.07,"t":"2026-10-12T16:10:00Z","v":25255,"vw":150.021059},{"c":150,"h":150.14,"l":150,"n":385,"o":150.085,"t":"2026-10-12T16:15:00Z","v":11490,"vw":150.075701},{"c":150.06,"h":150.145,"l":149.97,"n":533,"o":150.03,"t":"2026-10-12T16:20:00Z","v":22533,"vw":150.057399},{"c":150.19,"h":150.2,"l":150.0301,"n":471,"o":150.05,"t":"2026-10-12T16:25:00Z","v":18089,"vw":150.117736},{"c":149.9,"h":150.26,"l":149.9,"n":529,"o":150.165,"t":"2026-10-12T16:30:00Z","v":21679,"vw":150.153188},{"c":150.015,"h":150.07,"l":149.88,"n":466,"o":149.895,"t":"2026-10-12T16:35:00Z","v":21376,"vw":149.948742},{"c":149.92,"h":150.08,"l":149.9,"n":486,"o":150,"t":"2026-10-12T16:40:00Z","v":19400,"vw":149.983282},{"c":149.93,"h":150.01,"l":149.86,"n":408,"o":149.92,"t":"2026-10-12T16:45:00Z","v":15623,"vw":149.93855},{"c":150.055,"h":150.13,"l":149.915,"n":495,"o":149.925,"t":"2026-10-12T16:50:00Z","v":20886,"vw":149.997005},{"c":150.24,"h":150.3,"l":150.06,"n":594,"o":150.06,"t":"2026-10-12T16:55:00Z","v":20804,"vw":150.177334},{"c":150.13,"h":150.325,"l":150.13,"n":587,"o":150.25,"t":"2026-10-12T17:00:00Z","v":20988,"vw":150.214121},{"c":150.085,"h":150.14,"l":150.07,"n":475,"o":150.11,"t":"2026-10-12T17:05:00Z","v":20170,"vw":150.104853},{"c":150.26,"h":150.31,"l":150.095,"n":536,"o":150.095,"t":"2026-10-12T17:10:00Z","v":20470,"vw":150.209457},{"c":150.175,"h":150.27,"l":150.13,"n":516,"o":150.25,"t":"2026-10-12T17:15:00Z","v":17345,"vw":150.20283},{"c":150.0825,"h":150.2,"l":150.06,"n":475,"o":150.165,"t":"2026-10-12T17:20:00Z","v":20631,"vw":150.157197},{"c":150.45,"h":150.45,"l":150.08,"n":578,"o":150.08,"t":"2026-10-12T17:25:00Z","v":23338,"vw":150.256965},{"c":150.075,"h":150.51,"l":150.075,"n":627,"o":150.435,"t":"2026-10-12T17:30:00Z","v":26814,"vw":150.339279},{"c":150.33,"h":150.35,"l":150.08,"n":426,"o":150.08,"t":"2026-10-12T17:35:00Z","v":13571,"vw":150.27742},{"c":150.35,"h":150.38,"l":150.23,"n":504,"o":150.3,"t":"2026-10-12T17:40:00Z","v":18642,"vw":150.297603},{"c":150.3,"h":150.43,"l":150.235,"n":439,"o":150.41,"t":"2026-10-12T17:45:00Z","v":14913,"vw":150.339952},{"c":150.225,"h":150.35,"l":150.21,"n":501,"o":150.35,"t":"2026-10-12T17:50:00Z","v":17062,"vw":150.295519},{"c":150.23,"h":150.27,"l":150.165,"n":520,"o":150.225,"t":"2026-10-12T17:55:00Z","v":13610,"vw":150.225483},{"c":150.305,"h":150.42,"l":150.18,"n":656,"o":150.27,"t":"2026-10-12T18:00:00Z","v":33081,"vw":150.312788},{"c":150.255,"h":150.31,"l":150.2,"n":555,"o":150.27,"t":"2026-10-12T18:05:00Z","v":20115,"vw":150.251683},{"c":150.38,"h":150.43,"l":150.2189,"n":492,"o":150.2189,"t":"2026-10-12T18:10:00Z","v":21704,"vw":150.351815},{"c":150.31,"h":150.42,"l":150.29,"n":411,"o":150.38,"t":"2026-10-12T18:15:00Z","v":12790,"vw":150.343399},{"c":150.35,"h":150.38,"l":150.26,"n":478,"o":150.33,"t":"2026-10-12T18:20:00Z","v":19309,"vw":150.330774},{"c":150.16,"h":150.39,"l":150.15,"n":527,"o":150.32,"t":"2026-10-12T18:25:00Z","v":16328,"vw":150.320246},{"c":150.25,"h":150.32,"l":150.19,"n":449,"o":150.19,"t":"2026-10-12T18:30:00Z","v":17266,"vw":150.253323},{"c":150.2,"h":150.2783,"l":150.19,"n":530,"o":150.25,"t":"2026-10-12T18:35:00Z","v":18572,"vw":150.230017},{"c":150.405,"h":150.405,"l":150.17,"n":534,"o":150.22,"t":"2026-10-12T18:40:00Z","v":20221,"vw":150.256507},{"c":150.485,"h":150.525,"l":150.3468,"n":529,"o":150.4,"t":"2026-10-12T18:45:00Z","v":17806,"vw":150.422623},{"c":150.625,"h":150.63,"l":150.44,"n":540,"o":150.48,"t":"2026-10-12T18:50:00Z","v":122337,"vw":150.514626},{"c":150.74,"h":150.75,"l":150.56,"n":704,"o":150.6,"t":"2026-10-12T18:55:00Z","v":27479,"vw":150.642093},{"c":150.47,"h":150.795,"l":150.44,"n":834,"o":150.72,"t":"2026-10-12T19:00:00Z","v":49602,"vw":150.606701},{"c":150.42,"h":150.48,"l":150.34,"n":654,"o":150.46,"t":"2026-10-12T19:05:00Z","v":22333,"vw":150.421112},{"c":150.255,"h":150.45,"l":150.225,"n":998,"o":150.41,"t":"2026-10-12T19:10:00Z","v":53078,"vw":150.316012},{"c":150.2,"h":150.32,"l":150.125,"n":798,"o":150.27,"t":"2026-10-12T19:15:00Z","v":27430,"vw":150.199176},{"c":150.27,"h":150.46,"l":150.17,"n":1172,"o":150.255,"t":"2026-10-12T19:20:00Z","v":52616,"vw":150.311721},{"c":150.125,"h":150.24,"l":150.02,"n":805,"o":150.24,"t":"2026-10-12T19:25:00Z","v":30813,"vw":150.084028},{"c":150.02,"h":150.185,"l":150.02,"n":1160,"o":150.11,"t":"2026-10-12T19:30:00Z","v":47525,"vw":150.104352},{"c":150.07,"h":150.12,"l":149.99,"n":965,"o":150.02,"t":"2026-10-12T19:35:00Z","v":45273,"vw":150.059741},{"c":150.05,"h":150.175,"l":150.02,"n":1482,"o":150.09,"t":"2026-10-12T19:40:00Z","v":85859,"vw":150.081391},{"c":150.03,"h":150.13,"l":149.82,"n":1939,"o":150.04,"t":"2026-10-12T19:45:00Z","v":138114,"vw":150.009348},{"c":150.42,"h":150.44,"l":150.05,"n":3005,"o":150.05,"t":"2026-10-12T19:50:00Z","v":168485,"vw":150.248907},{"c":150.43,"h":150.475,"l":150.19,"n":6010,"o":150.43,"t":"2026-10-12T19:55:00Z","v":330767,"vw":150.318302},{"c":150.43,"h":150.43,"l":150.43,"n":115,"o":150.43,"t":"2026-10-12T20:00:00Z","v":1780471,"vw":150.43},{"c":150.48,"h":150.48,"l":150.48,"n":11,"o":150.48,"t":"2026-10-12T20:15:00Z","v":115,"vw":150.48},{"c":148,"h":148,"l":148,"n":2,"o":148,"t":"2026-10-12T21:35:00Z","v":111,"vw":148},{"c":150.74,"h":152.11,"l":150.74,"n":26,"o":152.11,"t":"2026-10-13T08:00:00Z","v":672,"vw":151.137194},{"c":151.02,"h":151.02,"l":151,"n":5,"o":151.01,"t":"2026-10-13T08:05:00Z","v":524,"vw":151.006993},{"c":150.588,"h":150.588,"l":150.588,"n":1,"o":150.588,"t":"2026-10-13T12:30:00Z","v":180,"vw":150.588},{"c":151.25,"h":151.25,"l":151.18,"n":84,"o":151.25,"t":"2026-10-13T13:10:00Z","v":1310,"vw":151.229991},{"c":150.06,"h":151.16,"l":149.37,"n":1143,"o":151.16,"t":"2026-10-13T13:30:00Z","v":127903,"vw":150.669688},{"c":149.465,"h":150.48,"l":149.38,"n":466,"o":150,"t":"2026-10-13T13:35:00Z","v":25113,"vw":149.961115},{"c":149.31,"h":149.42,"l":148.87,"n":503,"o":149.37,"t":"2026-10-13T13:40:00Z","v":25197,"vw":149.200994},{"c":148.67,"h":149.21,"l":148.61,"n":568,"o":149.19,"t":"2026-10-13T13:45:00Z","v":25195,"vw":148.748033},{"c":148.67,"h":148.73,"l":148.45,"n":576,"o":148.71,"t":"2026-10-13T13:50:00Z","v":24551,"vw":148.579217},{"c":148.9,"h":148.94,"l":148.55,"n":712,"o":148.585,"t":"2026-10-13T13:55:00Z","v":33631,"vw":148.755424},{"c":148.965,"h":149.175,"l":148.77,"n":668,"o":148.93,"t":"2026-10-13T14:00:00Z","v":38909,"vw":148.947383},{"c":148.625,"h":148.9,"l":148.3,"n":835,"o":148.87,"t":"2026-10-13T14:05:00Z","v":39548,"vw":148.60202},{"c":149.25,"h":149.25,"l":148.535,"n":689,"o":148.56,"t":"2026-10-13T14:10:00Z","v":61861,"vw":148.930576},{"c":149.0923,"h":149.18,"l":148.9,"n":581,"o":149.135,"t":"2026-10-13T14:15:00Z","v":54611,"vw":149.021509},{"c":149.08,"h":149.1401,"l":148.92,"n":521,"o":149.04,"t":"2026-10-13T14:20:00Z","v":24973,"vw":149.007456},{"c":149.09,"h":149.4,"l":148.92,"n":846,"o":149.1,"t":"2026-10-13T14:25:00Z","v":41775,"vw":149.151129},{"c":149.16,"h":149.37,"l":148.905,"n":538,"o":149.05,"t":"2026-10-13T14:30:00Z","v":16755,"vw":149.130593},{"c":148.79,"h":149.165,"l":148.77,"n":619,"o":149.165,"t":"2026-10-13T14:35:00Z","v":23017,"vw":149.040649},{"c":148.73,"h":148.94,"l":148.6875,"n":652,"o":148.8,"t":"2026-10-13T14:40:00Z","v":23618,"vw":148.829871},{"c":149,"h":149.07,"l":148.77,"n":426,"o":148.77,"t":"2026-10-13T14:45:00Z","v":12459,"vw":148.921939},{"c":148.77,"h":149.005,"l":148.72,"n":706,"o":148.98,"t":"2026-10-13T14:50:00Z","v":34897,"vw":148.890106},{"c":148.72,"h":148.85,"l":148.695,"n":623,"o":148.82,"t":"2026-10-13T14:55:00Z","v":21370,"vw":148.769278},{"c":148.64,"h":148.85,"l":148.58,"n":624,"o":148.72,"t":"2026-10-13T15:00:00Z","v":24418,"vw":148.697639},{"c":148.4124,"h":148.64,"l":148.245,"n":1125,"o":148.64,"t":"2026-10-13T15:05:00Z","v":46264,"vw":148.444646},{"c":148.33,"h":148.62,"l":148.33,"n":629,"o":148.43,"t":"2026-10-13T15:10:00Z","v":27197,"vw":148.477668},{"c":148.58,"h":148.58,"l":148.24,"n":674,"o":148.31,"t":"2026-10-13T15:15:00Z","v":35023,"vw":148.384325},{"c":148.9,"h":149.07,"l":148.55,"n":954,"o":148.585,"t":"2026-10-13T15:20:00Z","v":47096,"vw":148.84816},{"c":148.69,"h":148.916,"l":148.63,"n":687,"o":148.87,"t":"2026-10-13T15:25:00Z","v":24901,"vw":148.852936},{"c":148.79,"h":148.79,"l":148.51,"n":695,"o":148.65,"t":"2026-10-13T15:30:00Z","v":26213,"vw":148.629953},{"c":149.025,"h":149.04,"l":148.6,"n":762,"o":148.76,"t":"2026-10-13T15:35:00Z","v":33450,"vw":148.743915},{"c":149.05,"h":149.14,"l":148.94,"n":698,"o":148.98,"t":"2026-10-13T15:40:00Z","v":28426,"vw":149.025969},{"c":148.84,"h":149.06,"l":148.74,"n":472,"o":148.95,"t":"2026-10-13T15:45:00Z","v":16636,"vw":148.914037},{"c":148.895,"h":148.9,"l":148.78,"n":277,"o":148.78,"t":"2026-10-13T15:50:00Z","v":6730,"vw":148.852835},{"c":148.72,"h":148.91,"l":148.66,"n":587,"o":148.87,"t":"2026-10-13T15:55:00Z","v":17624,"vw":148.754799},{"c":148.34,"h":148.68,"l":148.3,"n":563,"o":148.68,"t":"2026-10-13T16:00:00Z","v":24444,"vw":148.506908},{"c":147.97,"h":148.345,"l":147.97,"n":449,"o":148.345,"t":"2026-10-13T16:05:00Z","v":17197,"vw":148.079687},{"c":147.89,"h":148.03,"l":147.82,"n":497,"o":147.97,"t":"2026-10-13T16:10:00Z","v":17927,"vw":147.941321},{"c":147.5001,"h":147.935,"l":147.5001,"n":641,"o":147.85,"t":"2026-10-13T16:15:00Z","v":27894,"vw":147.776611},{"c":147.72,"h":147.78,"l":147.51,"n":427,"o":147.55,"t":"2026-10-13T16:20:00Z","v":16535,"vw":147.659605},{"c":147.71,"h":147.75,"l":147.63,"n":378,"o":147.68,"t":"2026-10-13T16:25:00Z","v":9502,"vw":147.685005},{"c":147.35,"h":147.66,"l":147.26,"n":612,"o":147.63,"t":"2026-10-13T16:30:00Z","v":26663,"vw":147.508687},{"c":147.4993,"h":147.5,"l":147.262,"n":383,"o":147.33,"t":"2026-10-13T16:35:00Z","v":16108,"vw":147.367945},{"c":147.985,"h":148.02,"l":147.52,"n":579,"o":147.52,"t":"2026-10-13T16:40:00Z","v":58141,"vw":147.708877},{"c":147.88,"h":148.08,"l":147.88,"n":505,"o":148,"t":"2026-10-13T16:45:00Z","v":26326,"vw":147.996832},{"c":147.82,"h":147.94,"l":147.62,"n":702,"o":147.85,"t":"2026-10-13T16:50:00Z","v":232608,"vw":147.891135},{"c":147.915,"h":147.98,"l":147.83,"n":496,"o":147.83,"t":"2026-10-13T16:55:00Z","v":18054,"vw":147.904624},{"c":148.08,"h":148.26,"l":147.94,"n":600,"o":147.94,"t":"2026-10-13T17:00:00Z","v":25153,"vw":148.096899},{"c":148.055,"h":148.1,"l":148,"n":369,"o":148.07,"t":"2026-10-13T17:05:00Z","v":14209,"vw":148.04116},{"c":148.06,"h":148.06,"l":147.925,"n":388,"o":148.035,"t":"2026-10-13T17:10:00Z","v":12495,"vw":147.985684},{"c":147.9,"h":148.07,"l":147.86,"n":402,"o":148.07,"t":"2026-10-13T17:15:00Z","v":13346,"vw":147.98173},{"c":147.93,"h":147.95,"l":147.84,"n":228,"o":147.85,"t":"2026-10-13T17:20:00Z","v":7133,"vw":147.898303},{"c":148.07,"h":148.07,"l":147.94,"n":390,"o":148,"t":"2026-10-13T17:25:00Z","v":11968,"vw":147.997658},{"c":148.285,"h":148.35,"l":148.11,"n":536,"o":148.11,"t":"2026-10-13T17:30:00Z","v":16928,"vw":148.237322},{"c":148.185,"h":148.2799,"l":148.105,"n":242,"o":148.24,"t":"2026-10-13T17:35:00Z","v":6644,"vw":148.179689},{"c":147.95,"h":148.16,"l":147.93,"n":343,"o":148.13,"t":"2026-10-13T17:40:00Z","v":12871,"vw":148.07546},{"c":147.715,"h":147.9775,"l":147.54,"n":678,"o":147.9775,"t":"2026-10-13T17:45:00Z","v":181380,"vw":147.869535},{"c":147.635,"h":147.75,"l":147.58,"n":409,"o":147.74,"t":"2026-10-13T17:50:00Z","v":13138,"vw":147.669632},{"c":147.69,"h":147.83,"l":147.65,"n":414,"o":147.69,"t":"2026-10-13T17:55:00Z","v":15855,"vw":147.723199},{"c":147.91,"h":147.98,"l":147.65,"n":430,"o":147.72,"t":"2026-10-13T18:00:00Z","v":15220,"vw":147.754582},{"c":147.735,"h":147.89,"l":147.6501,"n":431,"o":147.835,"t":"2026-10-13T18:05:00Z","v":13744,"vw":147.783293},{"c":147.765,"h":147.795,"l":147.685,"n":370,"o":147.72,"t":"2026-10-13T18:10:00Z","v":10454,"vw":147.748254},{"c":147.79,"h":147.845,"l":147.69,"n":390,"o":147.74,"t":"2026-10-13T18:15:00Z","v":11982,"vw":147.77742},{"c":147.97,"h":147.985,"l":147.75,"n":436,"o":147.8699,"t":"2026-10-13T18:20:00Z","v":14800,"vw":147.869751},{"c":147.83,"h":147.98,"l":147.78,"n":383,"o":147.95,"t":"2026-10-13T18:25:00Z","v":10926,"vw":147.860118},{"c":147.9,"h":147.96,"l":147.83,"n":404,"o":147.86,"t":"2026-10-13T18:30:00Z","v":13110,"vw":147.889358},{"c":147.98,"h":148.035,"l":147.78,"n":430,"o":147.9,"t":"2026-10-13T18:35:00Z","v":13714,"vw":147.937304},{"c":148.12,"h":148.125,"l":147.8901,"n":432,"o":147.9778,"t":"2026-10-13T18:40:00Z","v":14580,"vw":148.008351},{"c":147.96,"h":148.09,"l":147.95,"n":501,"o":148.08,"t":"2026-10-13T18:45:00Z","v":688011,"vw":148.026202},{"c":147.71,"h":147.955,"l":147.66,"n":637,"o":147.905,"t":"2026-10-13T18:50:00Z","v":30404,"vw":147.764362},{"c":147.83,"h":147.84,"l":147.6,"n":812,"o":147.75,"t":"2026-10-13T18:55:00Z","v":711285,"vw":147.735455},{"c":147.93,"h":147.99,"l":147.79,"n":542,"o":147.84,"t":"2026-10-13T19:00:00Z","v":29308,"vw":147.893925},{"c":148.17,"h":148.205,"l":147.79,"n":633,"o":147.9019,"t":"2026-10-13T19:05:00Z","v":21760,"vw":147.951081},{"c":148.18,"h":148.18,"l":148.05,"n":597,"o":148.17,"t":"2026-10-13T19:10:00Z","v":19226,"vw":148.102979},{"c":148.02,"h":148.2,"l":148.02,"n":709,"o":148.18,"t":"2026-10-13T19:15:00Z","v":23631,"vw":148.130416},{"c":148.125,"h":148.13,"l":147.9,"n":718,"o":148.025,"t":"2026-10-13T19:20:00Z","v":26734,"vw":147.99608},{"c":148.385,"h":148.4,"l":148.08,"n":677,"o":148.16,"t":"2026-10-13T19:25:00Z","v":23958,"vw":148.204346},{"c":148.405,"h":148.436,"l":148.17,"n":929,"o":148.39,"t":"2026-10-13T19:30:00Z","v":38983,"vw":148.286375},{"c":148.235,"h":148.4,"l":148.16,"n":773,"o":148.4,"t":"2026-10-13T19:35:00Z","v":25582,"vw":148.272463},{"c":148.26,"h":148.32,"l":148.18,"n":1291,"o":148.27,"t":"2026-10-13T19:40:00Z","v":50554,"vw":148.249848},{"c":148.27,"h":148.3,"l":148.02,"n":1228,"o":148.23,"t":"2026-10-13T19:45:00Z","v":62373,"vw":148.166138},{"c":148.255,"h":148.265,"l":147.91,"n":2466,"o":148.24,"t":"2026-10-13T19:50:00Z","v":106579,"vw":148.059086},{"c":147.9,"h":148.23,"l":147.845,"n":4734,"o":148.23,"t":"2026-10-13T19:55:00Z","v":212145,"vw":147.919348},{"c":147.92,"h":147.92,"l":147.92,"n":148,"o":147.92,"t":"2026-10-13T20:00:00Z","v":1534229,"vw":147.92},{"c":147.92,"h":147.92,"l":147.92,"n":2,"o":147.92,"t":"2026-10-13T20:35:00Z","v":2831,"vw":147.92},{"c":148.01,"h":148.01,"l":148.01,"n":7,"o":148.01,"t":"2026-10-13T20:55:00Z","v":245,"vw":148.01},{"c":147.71,"h":147.71,"l":147.71,"n":1,"o":147.71,"t":"2026-10-14T08:10:00Z","v":163,"vw":147.71},{"c":148.56,"h":148.56,"l":148.56,"n":2,"o":148.56,"t":"2026-10-14T12:25:00Z","v":150,"vw":148.56},{"c":148.63,"h":148.63,"l":148.63,"n":1,"o":148.63,"t":"2026-10-14T12:30:00Z","v":200,"vw":148.63},{"c":148.76,"h":148.76,"l":148.76,"n":2,"o":148.76,"t":"2026-10-14T13:10:00Z","v":147,"vw":148.76},{"c":148.75,"h":148.75,"l":148.75,"n":10,"o":148.75,"t":"2026-10-14T13:25:00Z","v":418,"vw":148.75},{"c":148.59,"h":148.94,"l":147.48,"n":1377,"o":148.19,"t":"2026-10-14T13:30:00Z","v":180015,"vw":148.173081},{"c":149.37,"h":149.84,"l":148.54,"n":961,"o":148.62,"t":"2026-10-14T13:35:00Z","v":61953,"vw":149.209561},{"c":150.06,"h":150.1399,"l":149.345,"n":711,"o":149.37,"t":"2026-10-14T13:40:00Z","v":35570,"vw":149.781301},{"c":150.47,"h":150.525,"l":149.81,"n":1365,"o":149.89,"t":"2026-10-14T13:45:00Z","v":128697,"vw":150.184655},{"c":150.1975,"h":150.74,"l":150.1975,"n":637,"o":150.44,"t":"2026-10-14T13:50:00Z","v":27211,"vw":150.494051},{"c":150.03,"h":150.3,"l":149.92,"n":751,"o":150.3,"t":"2026-10-14T13:55:00Z","v":39579,"vw":150.172239},{"c":150.825,"h":150.9036,"l":149.89,"n":1343,"o":150.01,"t":"2026-10-14T14:00:00Z","v":52041,"vw":150.515851},{"c":150.92,"h":151.16,"l":150.74,"n":975,"o":150.82,"t":"2026-10-14T14:05:00Z","v":44804,"vw":150.964058},{"c":150.775,"h":150.925,"l":150.57,"n":1034,"o":150.925,"t":"2026-10-14T14:10:00Z","v":39221,"vw":150.763831},{"c":150.95,"h":151.1,"l":150.77,"n":828,"o":150.775,"t":"2026-10-14T14:15:00Z","v":32698,"vw":150.962356},{"c":151.33,"h":151.5,"l":150.93,"n":833,"o":150.99,"t":"2026-10-14T14:20:00Z","v":36299,"vw":151.266494},{"c":151.37,"h":151.48,"l":151.03,"n":1039,"o":151.285,"t":"2026-10-14T14:25:00Z","v":57283,"vw":151.194112},{"c":151.29,"h":151.54,"l":151.055,"n":952,"o":151.365,"t":"2026-10-14T14:30:00Z","v":36684,"vw":151.327443},{"c":151.05,"h":151.45,"l":151.01,"n":1003,"o":151.335,"t":"2026-10-14T14:35:00Z","v":34838,"vw":151.308725},{"c":151.04,"h":151.16,"l":150.855,"n":909,"o":151.05,"t":"2026-10-14T14:40:00Z","v":42259,"vw":151.03315},{"c":150.93,"h":151.0434,"l":150.71,"n":827,"o":150.945,"t":"2026-10-14T14:45:00Z","v":34748,"vw":150.840763},{"c":151.16,"h":151.16,"l":150.73,"n":806,"o":150.91,"t":"2026-10-14T14:50:00Z","v":34947,"vw":150.984455},{"c":151.04,"h":151.25,"l":151.0161,"n":698,"o":151.12,"t":"2026-10-14T14:55:00Z","v":25889,"vw":151.157955},{"c":151.13,"h":151.255,"l":150.97,"n":796,"o":150.97,"t":"2026-10-14T15:00:00Z","v":31900,"vw":151.119801},{"c":151.45,"h":151.45,"l":150.98,"n":782,"o":151.11,"t":"2026-10-14T15:05:00Z","v":30498,"vw":151.178711},{"c":151.34,"h":151.655,"l":151.31,"n":1084,"o":151.46,"t":"2026-10-14T15:10:00Z","v":49373,"vw":151.450969},{"c":151.44,"h":151.5,"l":151.255,"n":828,"o":151.34,"t":"2026-10-14T15:15:00Z","v":38638,"vw":151.389627},{"c":151.64,"h":151.87,"l":151.38,"n":921,"o":151.42,"t":"2026-10-14T15:20:00Z","v":38199,"vw":151.613425},{"c":151.59,"h":151.69,"l":151.2901,"n":771,"o":151.63,"t":"2026-10-14T15:25:00Z","v":52158,"vw":151.459059},{"c":151.625,"h":151.9,"l":151.5275,"n":738,"o":151.65,"t":"2026-10-14T15:30:00Z","v":24097,"vw":151.690061},{"c":151.8375,"h":151.9,"l":151.43,"n":859,"o":151.55,"t":"2026-10-14T15:35:00Z","v":44252,"vw":151.606029},{"c":151.715,"h":151.92,"l":151.715,"n":933,"o":151.85,"t":"2026-10-14T15:40:00Z","v":31202,"vw":151.837125},{"c":151.93,"h":151.98,"l":151.635,"n":843,"o":151.67,"t":"2026-10-14T15:45:00Z","v":38747,"vw":151.871689},{"c":152.39,"h":152.415,"l":151.88,"n":913,"o":151.95,"t":"2026-10-14T15:50:00Z","v":48572,"vw":152.116794},{"c":152.15,"h":152.43,"l":152.09,"n":663,"o":152.385,"t":"2026-10-14T15:55:00Z","v":23297,"vw":152.280671},{"c":151.8125,"h":152.12,"l":151.75,"n":772,"o":152.115,"t":"2026-10-14T16:00:00Z","v":34761,"vw":151.954954},{"c":151.865,"h":151.92,"l":151.69,"n":732,"o":151.815,"t":"2026-10-14T16:05:00Z","v":27678,"vw":151.817059},{"c":151.755,"h":151.965,"l":151.59,"n":770,"o":151.85,"t":"2026-10-14T16:10:00Z","v":28413,"vw":151.846536},{"c":152.01,"h":152.13,"l":151.745,"n":910,"o":151.75,"t":"2026-10-14T16:15:00Z","v":38934,"vw":151.98415},{"c":152.1,"h":152.17,"l":151.98,"n":865,"o":151.98,"t":"2026-10-14T16:20:00Z","v":29352,"vw":152.077452},{"c":152.375,"h":152.39,"l":152.145,"n":1176,"o":152.145,"t":"2026-10-14T16:25:00Z","v":44932,"vw":152.305173},{"c":152.6,"h":152.65,"l":152.3,"n":1261,"o":152.38,"t":"2026-10-14T16:30:00Z","v":67513,"vw":152.503196},{"c":152.53,"h":152.72,"l":152.47,"n":979,"o":152.61,"t":"2026-10-14T16:35:00Z","v":48562,"vw":152.614702},{"c":152.26,"h":152.7,"l":152.24,"n":1000,"o":152.505,"t":"2026-10-14T16:40:00Z","v":44031,"vw":152.456541},{"c":152.23,"h":152.3784,"l":152.18,"n":732,"o":152.255,"t":"2026-10-14T16:45:00Z","v":29499,"vw":152.26522},{"c":152.32,"h":152.385,"l":152.17,"n":619,"o":152.25,"t":"2026-10-14T16:50:00Z","v":22991,"vw":152.276096},{"c":152.265,"h":152.32,"l":152.005,"n":785,"o":152.32,"t":"2026-10-14T16:55:00Z","v":39341,"vw":152.156572},{"c":152.435,"h":152.46,"l":152.2891,"n":579,"o":152.295,"t":"2026-10-14T17:00:00Z","v":21077,"vw":152.352566},{"c":152.7,"h":152.75,"l":152.4032,"n":783,"o":152.43,"t":"2026-10-14T17:05:00Z","v":34814,"vw":152.526376},{"c":152.51,"h":152.68,"l":152.48,"n":633,"o":152.68,"t":"2026-10-14T17:10:00Z","v":22941,"vw":152.575296},{"c":152.61,"h":152.69,"l":152.51,"n":569,"o":152.51,"t":"2026-10-14T17:15:00Z","v":18424,"vw":152.623872},{"c":152.69,"h":152.69,"l":152.58,"n":655,"o":152.62,"t":"2026-10-14T17:20:00Z","v":21947,"vw":152.631481},{"c":152.81,"h":152.885,"l":152.65,"n":840,"o":152.73,"t":"2026-10-14T17:25:00Z","v":29851,"vw":152.777702},{"c":153.15,"h":153.19,"l":152.77,"n":971,"o":152.78,"t":"2026-10-14T17:30:00Z","v":47322,"vw":153.006852},{"c":153.315,"h":153.33,"l":153.15,"n":849,"o":153.18,"t":"2026-10-14T17:35:00Z","v":37908,"vw":153.244923},{"c":153.44,"h":153.44,"l":153.19,"n":807,"o":153.305,"t":"2026-10-14T17:40:00Z","v":41313,"vw":153.290091},{"c":153.155,"h":153.45,"l":153.155,"n":1007,"o":153.44,"t":"2026-10-14T17:45:00Z","v":46842,"vw":153.356273},{"c":153.24,"h":153.33,"l":153.085,"n":1196,"o":153.155,"t":"2026-10-14T17:50:00Z","v":48357,"vw":153.235832},{"c":153.585,"h":153.62,"l":153.23,"n":1546,"o":153.24,"t":"2026-10-14T17:55:00Z","v":83232,"vw":153.440731},{"c":153.57,"h":153.64,"l":153.37,"n":1184,"o":153.55,"t":"2026-10-14T18:00:00Z","v":43608,"vw":153.491872},{"c":153.595,"h":153.71,"l":153.525,"n":754,"o":153.535,"t":"2026-10-14T18:05:00Z","v":31830,"vw":153.601674},{"c":153.535,"h":153.66,"l":153.51,"n":921,"o":153.61,"t":"2026-10-14T18:10:00Z","v":34898,"vw":153.595723},{"c":153.31,"h":153.65,"l":153.25,"n":1103,"o":153.54,"t":"2026-10-14T18:15:00Z","v":55639,"vw":153.43596},{"c":153.59,"h":153.6,"l":153.295,"n":918,"o":153.295,"t":"2026-10-14T18:20:00Z","v":37965,"vw":153.389732},{"c":153.47,"h":153.625,"l":153.46,"n":1061,"o":153.59,"t":"2026-10-14T18:25:00Z","v":35033,"vw":153.540647},{"c":153.55,"h":153.63,"l":153.435,"n":727,"o":153.48,"t":"2026-10-14T18:30:00Z","v":29559,"vw":153.534501},{"c":153.52,"h":153.6325,"l":153.51,"n":761,"o":153.525,"t":"2026-10-14T18:35:00Z","v":29204,"vw":153.570437},{"c":153.425,"h":153.555,"l":153.28,"n":803,"o":153.525,"t":"2026-10-14T18:40:00Z","v":27686,"vw":153.430117},{"c":153.48,"h":153.58,"l":153.39,"n":785,"o":153.415,"t":"2026-10-14T18:45:00Z","v":26170,"vw":153.499193},{"c":153.45,"h":153.565,"l":153.37,"n":808,"o":153.51,"t":"2026-10-14T18:50:00Z","v":30934,"vw":153.47038},{"c":153.6525,"h":153.66,"l":153.45,"n":749,"o":153.45,"t":"2026-10-14T18:55:00Z","v":27006,"vw":153.558012},{"c":153.67,"h":153.76,"l":153.58,"n":912,"o":153.64,"t":"2026-10-14T19:00:00Z","v":39498,"vw":153.687153},{"c":153.54,"h":153.76,"l":153.46,"n":1064,"o":153.69,"t":"2026-10-14T19:05:00Z","v":51946,"vw":153.621134},{"c":153.5299,"h":153.61,"l":153.355,"n":1130,"o":153.575,"t":"2026-10-14T19:10:00Z","v":48965,"vw":153.510156},{"c":153.51,"h":153.58,"l":153.42,"n":1176,"o":153.545,"t":"2026-10-14T19:15:00Z","v":45760,"vw":153.497961},{"c":153.255,"h":153.55,"l":153.24,"n":1037,"o":153.52,"t":"2026-10-14T19:20:00Z","v":36803,"vw":153.360893},{"c":153.47,"h":153.49,"l":153.205,"n":1257,"o":153.275,"t":"2026-10-14T19:25:00Z","v":46760,"vw":153.337475},{"c":153.24,"h":153.57,"l":153.1601,"n":1330,"o":153.4,"t":"2026-10-14T19:30:00Z","v":59776,"vw":153.386409},{"c":153.22,"h":153.33,"l":153.195,"n":1212,"o":153.26,"t":"2026-10-14T19:35:00Z","v":56401,"vw":153.26786},{"c":153.05,"h":153.29,"l":152.98,"n":1448,"o":153.21,"t":"2026-10-14T19:40:00Z","v":58783,"vw":153.114365},{"c":153.22,"h":153.25,"l":152.89,"n":1893,"o":153.05,"t":"2026-10-14T19:45:00Z","v":91979,"vw":153.059291},{"c":153.465,"h":153.63,"l":153.125,"n":4005,"o":153.26,"t":"2026-10-14T19:50:00Z","v":198651,"vw":153.295205},{"c":153.6,"h":153.67,"l":153.38,"n":9293,"o":153.46,"t":"2026-10-14T19:55:00Z","v":534725,"vw":153.523967},{"c":153.54,"h":153.59,"l":153.54,"n":127,"o":153.59,"t":"2026-10-14T20:00:00Z","v":1703858,"vw":153.540013},{"c":153.6,"h":153.6,"l":153.6,"n":4,"o":153.6,"t":"2026-10-14T20:05:00Z","v":200,"vw":153.6},{"c":154.23,"h":154.23,"l":154.23,"n":3,"o":154.23,"t":"2026-10-14T22:15:00Z","v":194,"vw":154.23},{"c":154.34,"h":154.36,"l":154.34,"n":32,"o":154.36,"t":"2026-10-14T22:20:00Z","v":911,"vw":154.344032},{"c":154.9345,"h":154.9345,"l":154.9345,"n":1,"o":154.9345,"t":"2026-10-14T22:35:00Z","v":130,"vw":154.9345},{"c":154.32,"h":154.32,"l":154.32,"n":8,"o":154.32,"t":"2026-10-14T23:00:00Z","v":134,"vw":154.32},{"c":154.6,"h":154.6,"l":154.6,"n":2,"o":154.6,"t":"2026-10-14T23:10:00Z","v":327,"vw":154.6},{"c":154.12,"h":154.25,"l":154.12,"n":5,"o":154.25,"t":"2026-10-14T23:45:00Z","v":499,"vw":154.185},{"c":155.67,"h":155.67,"l":155,"n":176,"o":155,"t":"2026-10-15T08:00:00Z","v":4476,"vw":155.100663},{"c":155.21,"h":155.21,"l":155.21,"n":9,"o":155.21,"t":"2026-10-15T08:30:00Z","v":420,"vw":155.21},{"c":155.17,"h":155.17,"l":155.17,"n":13,"o":155.17,"t":"2026-10-15T09:10:00Z","v":801,"vw":155.17},{"c":155.98,"h":155.98,"l":155.11,"n":79,"o":155.2,"t":"2026-10-15T11:00:00Z","v":3521,"vw":155.585876},{"c":156.5,"h":156.5,"l":156.49,"n":18,"o":156.49,"t":"2026-10-15T11:05:00Z","v":727,"vw":156.495},{"c":156.55,"h":156.55,"l":156.55,"n":1,"o":156.55,"t":"2026-10-15T11:45:00Z","v":170,"vw":156.55},{"c":155.99,"h":156.02,"l":155.99,"n":13,"o":156.02,"t":"2026-10-15T11:50:00Z","v":978,"vw":156.009617},{"c":156.13,"h":156.13,"l":156.13,"n":159,"o":156.13,"t":"2026-10-15T12:00:00Z","v":419,"vw":156.13},{"c":156,"h":156,"l":156,"n":2,"o":156,"t":"2026-10-15T12:40:00Z","v":101,"vw":156},{"c":156.33,"h":156.33,"l":155.9,"n":30,"o":156,"t":"2026-10-15T12:55:00Z","v":1690,"vw":156.01},{"c":155.98,"h":155.98,"l":155.98,"n":60,"o":155.98,"t":"2026-10-15T13:05:00Z","v":1965,"vw":155.98},{"c":155.95,"h":155.95,"l":155.95,"n":1,"o":155.95,"t":"2026-10-15T13:10:00Z","v":641,"vw":155.95},{"c":156.22,"h":156.29,"l":155.63,"n":163,"o":155.76,"t":"2026-10-15T13:25:00Z","v":11339,"vw":155.964848},{"c":159.645,"h":160.51,"l":156.02,"n":5290,"o":156.39,"t":"2026-10-15T13:30:00Z","v":565320,"vw":157.993713},{"c":157.54,"h":159.78,"l":157.35,"n":2415,"o":159.64,"t":"2026-10-15T13:35:00Z","v":135484,"vw":158.609935},{"c":158.1,"h":158.455,"l":157.2,"n":1838,"o":157.57,"t":"2026-10-15T13:40:00Z","v":101225,"vw":157.959899},{"c":158.135,"h":159.235,"l":157.865,"n":1193,"o":158.1,"t":"2026-10-15T13:45:00Z","v":54584,"vw":158.552955},{"c":159.22,"h":159.26,"l":157.84,"n":1836,"o":158.13,"t":"2026-10-15T13:50:00Z","v":99991,"vw":158.764069},{"c":159.235,"h":159.57,"l":158.82,"n":2514,"o":159.175,"t":"2026-10-15T13:55:00Z","v":208974,"vw":159.292351},{"c":159.21,"h":159.38,"l":158.8,"n":1958,"o":159.23,"t":"2026-10-15T14:00:00Z","v":98206,"vw":159.090125},{"c":158.26,"h":159.4,"l":158.22,"n":1520,"o":159.2499,"t":"2026-10-15T14:05:00Z","v":68359,"vw":158.748191},{"c":158.72,"h":159.02,"l":157.99,"n":1986,"o":158.165,"t":"2026-10-15T14:10:00Z","v":178543,"vw":158.75314},{"c":159.05,"h":159.335,"l":158.575,"n":872,"o":158.575,"t":"2026-10-15T14:15:00Z","v":40368,"vw":158.979078},{"c":158.38,"h":159.1101,"l":158.31,"n":779,"o":159.0001,"t":"2026-10-15T14:20:00Z","v":32661,"vw":158.752192},{"c":158.36,"h":158.8,"l":158.3,"n":1019,"o":158.325,"t":"2026-10-15T14:25:00Z","v":47183,"vw":158.587168},{"c":157.875,"h":158.49,"l":157.875,"n":954,"o":158.37,"t":"2026-10-15T14:30:00Z","v":35960,"vw":158.247018},{"c":158.065,"h":158.56,"l":157.82,"n":933,"o":157.875,"t":"2026-10-15T14:35:00Z","v":38968,"vw":158.19383},{"c":157.7625,"h":158.065,"l":157.54,"n":825,"o":158.065,"t":"2026-10-15T14:40:00Z","v":49767,"vw":157.775907},{"c":157.95,"h":157.99,"l":157.42,"n":620,"o":157.745,"t":"2026-10-15T14:45:00Z","v":22327,"vw":157.639945},{"c":158.095,"h":158.125,"l":157.66,"n":809,"o":157.87,"t":"2026-10-15T14:50:00Z","v":41422,"vw":157.89494},{"c":157.75,"h":158.1945,"l":157.67,"n":705,"o":158.105,"t":"2026-10-15T14:55:00Z","v":31154,"vw":157.907112},{"c":157.865,"h":158.15,"l":157.71,"n":989,"o":157.75,"t":"2026-10-15T15:00:00Z","v":48960,"vw":157.963792},{"c":158.3,"h":158.47,"l":157.775,"n":802,"o":157.865,"t":"2026-10-15T15:05:00Z","v":34751,"vw":158.053602},{"c":158.78,"h":159.35,"l":158.24,"n":2068,"o":158.24,"t":"2026-10-15T15:10:00Z","v":168769,"vw":158.776233},{"c":158.59,"h":158.8,"l":158.395,"n":800,"o":158.8,"t":"2026-10-15T15:15:00Z","v":27787,"vw":158.55268},{"c":158.67,"h":158.71,"l":158.48,"n":695,"o":158.585,"t":"2026-10-15T15:20:00Z","v":21045,"vw":158.611578},{"c":159.15,"h":159.15,"l":158.65,"n":881,"o":158.65,"t":"2026-10-15T15:25:00Z","v":35546,"vw":158.866575},{"c":159.285,"h":159.285,"l":158.96,"n":1272,"o":159.09,"t":"2026-10-15T15:30:00Z","v":59384,"vw":159.12331},{"c":159.17,"h":159.29,"l":159.035,"n":734,"o":159.285,"t":"2026-10-15T15:35:00Z","v":26844,"vw":159.177286},{"c":159.27,"h":159.35,"l":159.01,"n":849,"o":159.19,"t":"2026-10-15T15:40:00Z","v":32731,"vw":159.174372},{"c":159.09,"h":159.34,"l":158.97,"n":712,"o":159.28,"t":"2026-10-15T15:45:00Z","v":26051,"vw":159.156082},{"c":158.97,"h":159.09,"l":158.8434,"n":760,"o":159.09,"t":"2026-10-15T15:50:00Z","v":27401,"vw":158.972714},{"c":158.745,"h":158.985,"l":158.58,"n":724,"o":158.98,"t":"2026-10-15T15:55:00Z","v":24084,"vw":158.781476},{"c":159.055,"h":159.1399,"l":158.78,"n":778,"o":158.8,"t":"2026-10-15T16:00:00Z","v":24654,"vw":158.918588},{"c":159.31,"h":159.36,"l":159.03,"n":791,"o":159.09,"t":"2026-10-15T16:05:00Z","v":36094,"vw":159.185552},{"c":159.15,"h":159.35,"l":159.07,"n":704,"o":159.32,"t":"2026-10-15T16:10:00Z","v":28604,"vw":159.187341},{"c":159.29,"h":159.34,"l":159.105,"n":914,"o":159.16,"t":"2026-10-15T16:15:00Z","v":60349,"vw":159.250471},{"c":159.09,"h":159.295,"l":159.03,"n":561,"o":159.29,"t":"2026-10-15T16:20:00Z","v":24349,"vw":159.18259},{"c":159.135,"h":159.18,"l":158.91,"n":584,"o":159.065,"t":"2026-10-15T16:25:00Z","v":24582,"vw":159.065634},{"c":159.31,"h":159.41,"l":159.155,"n":952,"o":159.155,"t":"2026-10-15T16:30:00Z","v":58211,"vw":159.284384},{"c":159.385,"h":159.535,"l":159.2501,"n":677,"o":159.3684,"t":"2026-10-15T16:35:00Z","v":32883,"vw":159.40884},{"c":159.26,"h":159.42,"l":159.26,"n":509,"o":159.385,"t":"2026-10-15T16:40:00Z","v":17709,"vw":159.336382},{"c":159.06,"h":159.265,"l":158.9575,"n":536,"o":159.265,"t":"2026-10-15T16:45:00Z","v":19771,"vw":159.089286},{"c":158.9,"h":159.12,"l":158.9,"n":552,"o":159.06,"t":"2026-10-15T16:50:00Z","v":27523,"vw":159.047118},{"c":159.11,"h":159.13,"l":158.7705,"n":726,"o":158.92,"t":"2026-10-15T16:55:00Z","v":353890,"vw":158.958995},{"c":159.143,"h":159.24,"l":159.1,"n":695,"o":159.13,"t":"2026-10-15T17:00:00Z","v":42673,"vw":159.171755},{"c":159.34,"h":159.34,"l":159.04,"n":567,"o":159.08,"t":"2026-10-15T17:05:00Z","v":19311,"vw":159.150825},{"c":159.14,"h":159.37,"l":159.105,"n":592,"o":159.345,"t":"2026-10-15T17:10:00Z","v":29526,"vw":159.277779},{"c":159.5,"h":159.5,"l":158.95,"n":762,"o":159.17,"t":"2026-10-15T17:15:00Z","v":35703,"vw":159.201967},{"c":159.265,"h":159.56,"l":159.2442,"n":690,"o":159.5,"t":"2026-10-15T17:20:00Z","v":29646,"vw":159.470863},{"c":159.255,"h":159.43,"l":159.21,"n":752,"o":159.27,"t":"2026-10-15T17:25:00Z","v":29129,"vw":159.307825},{"c":159.175,"h":159.32,"l":159.0801,"n":575,"o":159.23,"t":"2026-10-15T17:30:00Z","v":19957,"vw":159.179518},{"c":159.095,"h":159.2199,"l":158.99,"n":644,"o":159.2199,"t":"2026-10-15T17:35:00Z","v":23438,"vw":159.086293},{"c":159.24,"h":159.25,"l":159.05,"n":779,"o":159.05,"t":"2026-10-15T17:40:00Z","v":25702,"vw":159.149597},{"c":159.17,"h":159.26,"l":159.11,"n":760,"o":159.24,"t":"2026-10-15T17:45:00Z","v":26558,"vw":159.206347},{"c":159.54,"h":159.59,"l":159.1,"n":886,"o":159.16,"t":"2026-10-15T17:50:00Z","v":34143,"vw":159.377369},{"c":159.39,"h":159.52,"l":159.325,"n":706,"o":159.52,"t":"2026-10-15T17:55:00Z","v":25879,"vw":159.412001},{"c":159.275,"h":159.455,"l":159.24,"n":770,"o":159.355,"t":"2026-10-15T18:00:00Z","v":33608,"vw":159.31722},{"c":159.31,"h":159.49,"l":159.17,"n":848,"o":159.22,"t":"2026-10-15T18:05:00Z","v":32682,"vw":159.347},{"c":158.98,"h":159.34,"l":158.94,"n":873,"o":159.3,"t":"2026-10-15T18:10:00Z","v":31448,"vw":159.094882},{"c":159.02,"h":159.09,"l":158.91,"n":660,"o":158.98,"t":"2026-10-15T18:15:00Z","v":21819,"vw":158.996265},{"c":158.78,"h":159.04,"l":158.75,"n":656,"o":159.0125,"t":"2026-10-15T18:20:00Z","v":29024,"vw":158.84235},{"c":158.58,"h":158.78,"l":158.565,"n":784,"o":158.78,"t":"2026-10-15T18:25:00Z","v":29135,"vw":158.656223},{"c":158.67,"h":158.82,"l":158.57,"n":1074,"o":158.59,"t":"2026-10-15T18:30:00Z","v":47615,"vw":158.693008},{"c":158.47,"h":158.696,"l":158.34,"n":883,"o":158.64,"t":"2026-10-15T18:35:00Z","v":51100,"vw":158.477669},{"c":158.5,"h":158.5,"l":158.39,"n":708,"o":158.455,"t":"2026-10-15T18:40:00Z","v":25678,"vw":158.457994},{"c":158.69,"h":158.71,"l":158.5,"n":776,"o":158.5,"t":"2026-10-15T18:45:00Z","v":30112,"vw":158.587984},{"c":158.524115,"h":158.7299,"l":158.515,"n":685,"o":158.65,"t":"2026-10-15T18:50:00Z","v":26925,"vw":158.625864},{"c":158.59,"h":158.69,"l":158.52,"n":853,"o":158.55,"t":"2026-10-15T18:55:00Z","v":33231,"vw":158.608552},{"c":158.55,"h":158.62,"l":158.32,"n":1087,"o":158.565,"t":"2026-10-15T19:00:00Z","v":59814,"vw":158.453508},{"c":158.61,"h":158.63,"l":158.52,"n":746,"o":158.59,"t":"2026-10-15T19:05:00Z","v":26963,"vw":158.580156},{"c":158.55,"h":158.67,"l":158.43,"n":909,"o":158.6,"t":"2026-10-15T19:10:00Z","v":38214,"vw":158.546892},{"c":158.76,"h":158.8,"l":158.52,"n":844,"o":158.56,"t":"2026-10-15T19:15:00Z","v":49589,"vw":158.698074},{"c":158.6,"h":158.74,"l":158.53,"n":901,"o":158.74,"t":"2026-10-15T19:20:00Z","v":32044,"vw":158.625266},{"c":158.42,"h":158.61,"l":158.37,"n":944,"o":158.58,"t":"2026-10-15T19:25:00Z","v":46797,"vw":158.450482},{"c":158.645,"h":158.67,"l":158.3605,"n":1737,"o":158.45,"t":"2026-10-15T19:30:00Z","v":83587,"vw":158.47766},{"c":158.26,"h":158.65,"l":158.16,"n":1673,"o":158.65,"t":"2026-10-15T19:35:00Z","v":88262,"vw":158.288279},{"c":158.56,"h":158.56,"l":158.23,"n":2030,"o":158.23,"t":"2026-10-15T19:40:00Z","v":111826,"vw":158.438471},{"c":158.05,"h":158.55,"l":158.01,"n":2634,"o":158.55,"t":"2026-10-15T19:45:00Z","v":144147,"vw":158.271937},{"c":157.48,"h":158.17,"l":157.36,"n":6188,"o":158,"t":"2026-10-15T19:50:00Z","v":375831,"vw":157.86911},{"c":157.36,"h":157.68,"l":157.3,"n":11165,"o":157.53,"t":"2026-10-15T19:55:00Z","v":797568,"vw":157.428392},{"c":157.37,"h":157.37,"l":157.37,"n":141,"o":157.37,"t":"2026-10-15T20:00:00Z","v":2425634,"vw":157.37},{"c":157.66,"h":157.66,"l":157.66,"n":2,"o":157.66,"t":"2026-10-15T20:10:00Z","v":437,"vw":157.66},{"c":158,"h":158,"l":158,"n":6,"o":158,"t":"2026-10-15T21:05:00Z","v":8720,"vw":158},{"c":157.68,"h":157.68,"l":157.68,"n":1,"o":157.68,"t":"2026-10-15T21:50:00Z","v":100,"vw":157.68},{"c":157.51,"h":157.51,"l":157.51,"n":1,"o":157.51,"t":"2026-10-15T23:35:00Z","v":128,"vw":157.51},{"c":157.02,"h":157.37,"l":157.02,"n":21,"o":157.37,"t":"2026-10-16T08:00:00Z","v":464,"vw":157.205542},{"c":157.73,"h":157.73,"l":157.73,"n":1,"o":157.73,"t":"2026-10-16T11:20:00Z","v":100,"vw":157.73},{"c":157.45,"h":157.45,"l":157.45,"n":5,"o":157.45,"t":"2026-10-16T11:35:00Z","v":146,"vw":157.45},{"c":157.95,"h":157.95,"l":157.95,"n":8,"o":157.95,"t":"2026-10-16T13:15:00Z","v":246,"vw":157.95},{"c":159.2906,"h":159.2906,"l":159.2906,"n":1,"o":159.2906,"t":"2026-10-16T13:20:00Z","v":350,"vw":159.2906},{"c":157.5,"h":159,"l":157.18,"n":69,"o":158.17,"t":"2026-10-16T13:25:00Z","v":5159,"vw":157.369004},{"c":156.435,"h":157.575,"l":156.345,"n":1170,"o":157.5,"t":"2026-10-16T13:30:00Z","v":479849,"vw":157.268088},{"c":156.98,"h":157.07,"l":156.28,"n":1109,"o":156.52,"t":"2026-10-16T13:35:00Z","v":51087,"vw":156.605888},{"c":156.775,"h":157.28,"l":156.67,"n":773,"o":156.905,"t":"2026-10-16T13:40:00Z","v":37429,"vw":156.998318},{"c":156.385,"h":156.896,"l":156.17,"n":740,"o":156.775,"t":"2026-10-16T13:45:00Z","v":42624,"vw":156.453127},{"c":156.3,"h":156.55,"l":156.2,"n":724,"o":156.42,"t":"2026-10-16T13:50:00Z","v":31398,"vw":156.359425},{"c":156.2375,"h":156.53,"l":156.175,"n":1016,"o":156.33,"t":"2026-10-16T13:55:00Z","v":57020,"vw":156.342871},{"c":156.965,"h":157,"l":156.22,"n":1046,"o":156.2375,"t":"2026-10-16T14:00:00Z","v":50419,"vw":156.48044},{"c":156.9,"h":157.1469,"l":156.8,"n":1683,"o":156.98,"t":"2026-10-16T14:05:00Z","v":150694,"vw":156.89448},{"c":156.83,"h":157,"l":156.6,"n":1307,"o":156.9,"t":"2026-10-16T14:10:00Z","v":60503,"vw":156.816943},{"c":156.52,"h":156.9,"l":156.31,"n":1191,"o":156.83,"t":"2026-10-16T14:15:00Z","v":64070,"vw":156.602743},{"c":156.8837,"h":156.94,"l":156.485,"n":799,"o":156.51,"t":"2026-10-16T14:20:00Z","v":34170,"vw":156.734874},{"c":156.63,"h":156.9,"l":156.63,"n":895,"o":156.83,"t":"2026-10-16T14:25:00Z","v":27475,"vw":156.796797},{"c":156.4,"h":156.81,"l":156.33,"n":968,"o":156.64,"t":"2026-10-16T14:30:00Z","v":44179,"vw":156.573547},{"c":156.38,"h":156.455,"l":156.12,"n":995,"o":156.45,"t":"2026-10-16T14:35:00Z","v":62549,"vw":156.276444},{"c":155.965,"h":156.49,"l":155.88,"n":962,"o":156.375,"t":"2026-10-16T14:40:00Z","v":52694,"vw":156.262402},{"c":156.11,"h":156.11,"l":155.8,"n":794,"o":155.93,"t":"2026-10-16T14:45:00Z","v":39016,"vw":155.938371},{"c":156.67,"h":156.6821,"l":156.11,"n":853,"o":156.11,"t":"2026-10-16T14:50:00Z","v":43820,"vw":156.345738},{"c":156.66,"h":156.7,"l":156.372,"n":755,"o":156.66,"t":"2026-10-16T14:55:00Z","v":36929,"vw":156.586626},{"c":156.82,"h":156.87,"l":156.595,"n":775,"o":156.69,"t":"2026-10-16T15:00:00Z","v":36090,"vw":156.713331},{"c":156.725,"h":156.805,"l":156.64,"n":628,"o":156.8,"t":"2026-10-16T15:05:00Z","v":22778,"vw":156.719795},{"c":156.815,"h":156.89,"l":156.67,"n":815,"o":156.68,"t":"2026-10-16T15:10:00Z","v":33177,"vw":156.806954},{"c":156.625,"h":156.83,"l":156.5801,"n":852,"o":156.79,"t":"2026-10-16T15:15:00Z","v":47504,"vw":156.722766},{"c":156.24,"h":156.615,"l":156.24,"n":772,"o":156.595,"t":"2026-10-16T15:20:00Z","v":35480,"vw":156.461737},{"c":156.275,"h":156.2808,"l":156.07,"n":1027,"o":156.23,"t":"2026-10-16T15:25:00Z","v":59757,"vw":156.187464},{"c":156.16,"h":156.32,"l":155.9,"n":1218,"o":156.25,"t":"2026-10-16T15:30:00Z","v":57123,"vw":156.139751},{"c":156.14,"h":156.27,"l":156.08,"n":894,"o":156.16,"t":"2026-10-16T15:35:00Z","v":46192,"vw":156.194716},{"c":156.04,"h":156.17,"l":155.93,"n":693,"o":156.155,"t":"2026-10-16T15:40:00Z","v":24016,"vw":156.059635},{"c":156.15,"h":156.3,"l":155.98,"n":870,"o":156.01,"t":"2026-10-16T15:45:00Z","v":45467,"vw":156.150343},{"c":156.19,"h":156.345,"l":156.12,"n":824,"o":156.155,"t":"2026-10-16T15:50:00Z","v":32313,"vw":156.244375},{"c":156.13,"h":156.28,"l":156,"n":921,"o":156.23,"t":"2026-10-16T15:55:00Z","v":45909,"vw":156.131099},{"c":156.22,"h":156.5,"l":156.0675,"n":1202,"o":156.14,"t":"2026-10-16T16:00:00Z","v":62845,"vw":156.284449},{"c":156.33,"h":156.44,"l":156.215,"n":877,"o":156.215,"t":"2026-10-16T16:05:00Z","v":46032,"vw":156.318857},{"c":156.06,"h":156.59,"l":155.99,"n":1112,"o":156.335,"t":"2026-10-16T16:10:00Z","v":103875,"vw":156.336237},{"c":156.445,"h":156.445,"l":156.07,"n":777,"o":156.07,"t":"2026-10-16T16:15:00Z","v":37283,"vw":156.224246},{"c":156.695,"h":156.7253,"l":156.27,"n":704,"o":156.4,"t":"2026-10-16T16:20:00Z","v":36740,"vw":156.430755},{"c":156.45,"h":156.7088,"l":156.37,"n":922,"o":156.67,"t":"2026-10-16T16:25:00Z","v":49220,"vw":156.526386},{"c":156.69,"h":156.7,"l":156.43,"n":598,"o":156.44,"t":"2026-10-16T16:30:00Z","v":34525,"vw":156.526156},{"c":156.52,"h":156.725,"l":156.51,"n":581,"o":156.725,"t":"2026-10-16T16:35:00Z","v":30171,"vw":156.612805},{"c":156.545,"h":156.56,"l":156.44,"n":597,"o":156.525,"t":"2026-10-16T16:40:00Z","v":29595,"vw":156.495681},{"c":156.475,"h":156.545,"l":156.3,"n":733,"o":156.545,"t":"2026-10-16T16:45:00Z","v":41052,"vw":156.459271},{"c":156.51,"h":156.55,"l":156.4,"n":642,"o":156.475,"t":"2026-10-16T16:50:00Z","v":33046,"vw":156.481392},{"c":156.55,"h":156.585,"l":156.47,"n":492,"o":156.545,"t":"2026-10-16T16:55:00Z","v":20555,"vw":156.530674},{"c":156.45,"h":156.57,"l":156.35,"n":570,"o":156.565,"t":"2026-10-16T17:00:00Z","v":21911,"vw":156.449258},{"c":156.41,"h":156.47,"l":156.29,"n":636,"o":156.44,"t":"2026-10-16T17:05:00Z","v":29019,"vw":156.371678},{"c":156.14,"h":156.46,"l":156.1,"n":648,"o":156.46,"t":"2026-10-16T17:10:00Z","v":27402,"vw":156.22588},{"c":156.18,"h":156.265,"l":156.12,"n":780,"o":156.14,"t":"2026-10-16T17:15:00Z","v":36336,"vw":156.190715},{"c":156.42,"h":156.425,"l":156.15,"n":913,"o":156.17,"t":"2026-10-16T17:20:00Z","v":45730,"vw":156.28319},{"c":156.325,"h":156.445,"l":156.21,"n":663,"o":156.42,"t":"2026-10-16T17:25:00Z","v":33413,"vw":156.312657},{"c":156.49,"h":156.5999,"l":156.3,"n":739,"o":156.3,"t":"2026-10-16T17:30:00Z","v":36366,"vw":156.444146},{"c":156.24,"h":156.53,"l":156.24,"n":597,"o":156.49,"t":"2026-10-16T17:35:00Z","v":29546,"vw":156.363511},{"c":156.1575,"h":156.335,"l":156.13,"n":695,"o":156.24,"t":"2026-10-16T17:40:00Z","v":30911,"vw":156.214044},{"c":156.36,"h":156.43,"l":156.11,"n":595,"o":156.175,"t":"2026-10-16T17:45:00Z","v":26965,"vw":156.264391},{"c":156.2,"h":156.365,"l":156.18,"n":422,"o":156.35,"t":"2026-10-16T17:50:00Z","v":16685,"vw":156.29046},{"c":155.995,"h":156.23,"l":155.9,"n":928,"o":156.15,"t":"2026-10-16T17:55:00Z","v":49037,"vw":156.027743},{"c":155.745,"h":156,"l":155.725,"n":634,"o":155.97,"t":"2026-10-16T18:00:00Z","v":22076,"vw":155.844173},{"c":155.94,"h":155.98,"l":155.745,"n":912,"o":155.76,"t":"2026-10-16T18:05:00Z","v":35344,"vw":155.865566},{"c":155.84,"h":156.02,"l":155.79,"n":768,"o":155.95,"t":"2026-10-16T18:10:00Z","v":25368,"vw":155.889637},{"c":155.72,"h":155.87,"l":155.695,"n":632,"o":155.84,"t":"2026-10-16T18:15:00Z","v":24446,"vw":155.796418},{"c":155.92,"h":155.93,"l":155.65,"n":893,"o":155.7,"t":"2026-10-16T18:20:00Z","v":34496,"vw":155.807935},{"c":155.895,"h":155.9599,"l":155.8601,"n":691,"o":155.92,"t":"2026-10-16T18:25:00Z","v":27224,"vw":155.894575},{"c":155.84,"h":155.93,"l":155.785,"n":779,"o":155.87,"t":"2026-10-16T18:30:00Z","v":30601,"vw":155.840078},{"c":155.94,"h":155.97,"l":155.71,"n":742,"o":155.835,"t":"2026-10-16T18:35:00Z","v":29331,"vw":155.8357},{"c":155.98,"h":156.1,"l":155.81,"n":807,"o":155.94,"t":"2026-10-16T18:40:00Z","v":40599,"vw":155.956365},{"c":155.86,"h":156.03,"l":155.86,"n":715,"o":155.975,"t":"2026-10-16T18:45:00Z","v":25590,"vw":155.977195},{"c":155.93,"h":156.01,"l":155.78,"n":1101,"o":155.855,"t":"2026-10-16T18:50:00Z","v":49385,"vw":155.907588},{"c":155.95,"h":156.01,"l":155.875,"n":1049,"o":155.92,"t":"2026-10-16T18:55:00Z","v":60541,"vw":155.928373},{"c":156.01,"h":156.1825,"l":155.9,"n":823,"o":155.915,"t":"2026-10-16T19:00:00Z","v":52878,"vw":156.010128},{"c":156.05,"h":156.12,"l":155.9309,"n":1219,"o":156.04,"t":"2026-10-16T19:05:00Z","v":70031,"vw":156.042561},{"c":156.005,"h":156.06,"l":155.95,"n":1407,"o":156.0483,"t":"2026-10-16T19:10:00Z","v":97677,"vw":156.005797},{"c":155.81,"h":156.015,"l":155.775,"n":1041,"o":156.01,"t":"2026-10-16T19:15:00Z","v":139424,"vw":155.882334},{"c":155.875,"h":155.97,"l":155.73,"n":1025,"o":155.78,"t":"2026-10-16T19:20:00Z","v":48136,"vw":155.848936},{"c":155.9,"h":155.94,"l":155.73,"n":922,"o":155.85,"t":"2026-10-16T19:25:00Z","v":37394,"vw":155.823658},{"c":155.88,"h":155.93,"l":155.72,"n":1422,"o":155.925,"t":"2026-10-16T19:30:00Z","v":60917,"vw":155.80866},{"c":155.83,"h":155.925,"l":155.77,"n":1152,"o":155.9,"t":"2026-10-16T19:35:00Z","v":44058,"vw":155.849382},{"c":155.74,"h":155.88,"l":155.72,"n":1472,"o":155.83,"t":"2026-10-16T19:40:00Z","v":55563,"vw":155.813316},{"c":155.825,"h":155.88,"l":155.73,"n":1789,"o":155.765,"t":"2026-10-16T19:45:00Z","v":74845,"vw":155.791169},{"c":156.03,"h":156.095,"l":155.62,"n":3566,"o":155.85,"t":"2026-10-16T19:50:00Z","v":175476,"vw":155.818232},{"c":156.25,"h":156.55,"l":156,"n":8647,"o":156.06,"t":"2026-10-16T19:55:00Z","v":462628,"vw":156.274242},{"c":156.19,"h":156.19,"l":156.19,"n":113,"o":156.19,"t":"2026-10-16T20:00:00Z","v":3201892,"vw":156.19},{"c":156.31,"h":156.31,"l":156.31,"n":1,"o":156.31,"t":"2026-10-16T20:20:00Z","v":100,"vw":156.31},{"c":156.31,"h":156.31,"l":156.31,"n":2,"o":156.31,"t":"2026-10-16T20:35:00Z","v":180,"vw":156.31},{"c":156.2992,"h":156.2992,"l":156.2992,"n":1,"o":156.2992,"t":"2026-10-16T21:10:00Z","v":200,"vw":156.2992},{"c":156.82,"h":156.82,"l":156.82,"n":1,"o":156.82,"t":"2026-10-16T21:35:00Z","v":100,"vw":156.82},{"c":156.19,"h":156.19,"l":156.19,"n":1,"o":156.19,"t":"2026-10-16T22:15:00Z","v":276,"vw":156.19}],"history":[{"c":85.05,"h":85.34,"l":84.34,"n":36020,"o":84.92,"t":"2024-10-14T04:00:00Z","v":3493271,"vw":84.94802},{"c":85.82,"h":86.6414,"l":84.8,"n":59491,"o":85.18,"t":"2024-10-15T04:00:00Z","v":5133455,"vw":85.901229},{"c":86.75,"h":86.82,"l":85.825,"n":44541,"o":85.83,"t":"2024-10-16T04:00:00Z","v":3181288,"vw":86.513176},{"c":87.36,"h":87.65,"l":86.59,"n":51968,"o":86.92,"t":"2024-10-17T04:00:00Z","v":4287742,"vw":87.299448},{"c":86.72,"h":87.17,"l":86.01,"n":46639,"o":86.79,"t":"2024-10-18T04:00:00Z","v":4365082,"vw":86.764992},{"c":86.29,"h":87.27,"l":85.92,"n":56973,"o":86.64,"t":"2024-10-21T04:00:00Z","v":4451277,"vw":86.373664},{"c":88.16,"h":88.36,"l":85.6,"n":59777,"o":85.68,"t":"2024-10-22T04:00:00Z","v":6044365,"vw":87.639748},{"c":87.23,"h":88.39,"l":87.14,"n":53940,"o":88.15,"t":"2024-10-23T04:00:00Z","v":4373484,"vw":87.552626},{"c":88.78,"h":89.215,"l":87.615,"n":81092,"o":87.72,"t":"2024-10-24T04:00:00Z","v":7183811,"vw":88.774367},{"c":89,"h":89.74,"l":88.45,"n":67025,"o":89.4451,"t":"2024-10-25T04:00:00Z","v":5734995,"vw":89.078952},{"c":88.76,"h":89.42,"l":88.52,"n":53685,"o":89.24,"t":"2024-10-28T04:00:00Z","v":5961814,"vw":88.831598},{"c":88.08,"h":88.52,"l":86.81,"n":75141,"o":88.38,"t":"2024-10-29T04:00:00Z","v":6656244,"vw":87.83881},{"c":88.29,"h":88.37,"l":87.48,"n":63691,"o":87.9,"t":"2024-10-30T04:00:00Z","v":5846878,"vw":88.111918},{"c":88.82,"h":89.28,"l":87.74,"n":64626,"o":87.94,"t":"2024-10-31T04:00:00Z","v":5894539,"vw":88.84564},{"c":89.51,"h":89.57,"l":88.19,"n":63515,"o":88.31,"t":"2024-11-01T04:00:00Z","v":6485873,"vw":89.306408},{"c":89.84,"h":90.71,"l":89.37,"n":70149,"o":89.49,"t":"2024-11-04T05:00:00Z","v":6124270,"vw":90.080222},{"c":90.22,"h":90.39,"l":89.01,"n":50534,"o":89.64,"t":"2024-11-05T05:00:00Z","v":3960199,"vw":90.047562},{"c":91.69,"h":91.98,"l":90.5,"n":102022,"o":91,"t":"2024-11-06T05:00:00Z","v":8819291,"vw":91.429179},{"c":97.9,"h":98.32,"l":93.51,"n":141126,"o":94,"t":"2024-11-07T05:00:00Z","v":14389839,"vw":96.932611},{"c":96.565,"h":97.32,"l":94.91,"n":90691,"o":96.05,"t":"2024-11-08T05:00:00Z","v":7457030,"vw":96.485966},{"c":97.03,"h":98.9,"l":96.3,"n":67121,"o":96.4,"t":"2024-11-11T05:00:00Z","v":7094257,"vw":97.62855},{"c":94.35,"h":96.84,"l":94.225,"n":92403,"o":96.35,"t":"2024-11-12T05:00:00Z","v":9322666,"vw":95.064985},{"c":92.63,"h":94.205,"l":91.63,"n":110320,"o":94.13,"t":"2024-11-13T05:00:00Z","v":11060497,"vw":92.705039},{"c":92.11,"h":92.66,"l":91.295,"n":86109,"o":92.31,"t":"2024-11-14T05:00:00Z","v":8202705,"vw":92.131791},{"c":88.4,"h":91.99,"l":88.21,"n":112683,"o":91.71,"t":"2024-11-15T05:00:00Z","v":11454518,"vw":89.285591},{"c":88.46,"h":89.04,"l":87.63,"n":82193,"o":88.385,"t":"2024-11-18T05:00:00Z","v":9099884,"vw":88.478587},{"c":87.75,"h":88.6,"l":86.08,"n":64272,"o":87.63,"t":"2024-11-19T05:00:00Z","v":8179276,"vw":87.762551},{"c":88.63,"h":89.08,"l":87.77,"n":62194,"o":88.11,"t":"2024-11-20T05:00:00Z","v":4826606,"vw":88.59421},{"c":89.76,"h":89.94,"l":88.07,"n":58561,"o":89.065,"t":"2024-11-21T05:00:00Z","v":4057424,"vw":89.395608},{"c":90.19,"h":90.49,"l":89.27,"n":49259,"o":89.805,"t":"2024-11-22T05:00:00Z","v":4545876,"vw":90.134916},{"c":90.49,"h":91.365,"l":89.5,"n":78352,"o":90.75,"t":"2024-11-25T05:00:00Z","v":10754270,"vw":90.345893},{"c":91.35,"h":91.68,"l":89.63,"n":56936,"o":90.34,"t":"2024-11-26T05:00:00Z","v":4406468,"vw":91.030188},{"c":92.41,"h":92.895,"l":91.44,"n":53817,"o":91.44,"t":"2024-11-27T05:00:00Z","v":5527206,"vw":92.427929},{"c":92.58,"h":93.1599,"l":92.33,"n":35263,"o":92.84,"t":"2024-11-29T05:00:00Z","v":3850965,"vw":92.659627},{"c":94.02,"h":94.36,"l":92.49,"n":65271,"o":92.53,"t":"2024-12-02T05:00:00Z","v":5023289,"vw":93.791079},{"c":92.49,"h":94.39,"l":92.46,"n":54215,"o":93.81,"t":"2024-12-03T05:00:00Z","v":5532434,"vw":93.375006},{"c":91.59,"h":92.6,"l":89.86,"n":71871,"o":92.59,"t":"2024-12-04T05:00:00Z","v":9124340,"vw":91.368572},{"c":93.39,"h":94.27,"l":91.6,"n":68779,"o":91.6,"t":"2024-12-05T05:00:00Z","v":12428734,"vw":93.38853},{"c":92.13,"h":94.218,"l":92.03,"n":52526,"o":93.5,"t":"2024-12-06T05:00:00Z","v":4470730,"vw":92.470203},{"c":90.59,"h":92.15,"l":90.5,"n":68351,"o":91.86,"t":"2024-12-09T05:00:00Z","v":7396365,"vw":90.882959},{"c":92.34,"h":92.95,"l":90.64,"n":68630,"o":91.35,"t":"2024-12-10T05:00:00Z","v":6748150,"vw":92.131227},{"c":92.38,"h":94.65,"l":91.94,"n":80264,"o":92.4,"t":"2024-12-11T05:00:00Z","v":7525424,"vw":92.88625},{"c":92.38,"h":93.22,"l":91.44,"n":66182,"o":92.46,"t":"2024-12-12T05:00:00Z","v":5782749,"vw":92.538091},{"c":91.855,"h":92.11,"l":89.15,"n":72873,"o":91.66,"t":"2024-12-13T05:00:00Z","v":7515462,"vw":91.424179},{"c":92.05,"h":93.26,"l":91.9,"n":66960,"o":91.96,"t":"2024-12-16T05:00:00Z","v":7068110,"vw":92.423986},{"c":92.8,"h":93.59,"l":91.88,"n":76375,"o":91.88,"t":"2024-12-17T05:00:00Z","v":6125604,"vw":92.783967},{"c":90.69,"h":93.5,"l":90.59,"n":72040,"o":92.72,"t":"2024-12-18T05:00:00Z","v":6616140,"vw":91.420665},{"c":91.09,"h":91.48,"l":90.27,"n":82150,"o":90.4,"t":"2024-12-19T05:00:00Z","v":8876288,"vw":90.957784},{"c":92.57,"h":93.29,"l":90.71,"n":83622,"o":90.92,"t":"2024-12-20T05:00:00Z","v":22530186,"vw":92.372705},{"c":93.4,"h":93.52,"l":91.79,"n":63273,"o":92.62,"t":"2024-12-23T05:00:00Z","v":4809523,"vw":93.03577},{"c":93.95,"h":94.05,"l":92.1,"n":27068,"o":93,"t":"2024-12-24T05:00:00Z","v":2109120,"vw":93.712414},{"c":94.41,"h":94.55,"l":92.975,"n":35042,"o":93.17,"t":"2024-12-26T05:00:00Z","v":2915678,"vw":94.132676},{"c":94.11,"h":94.38,"l":93.43,"n":42754,"o":93.43,"t":"2024-12-27T05:00:00Z","v":3349328,"vw":94.02546},{"c":92.01,"h":94,"l":91.72,"n":51210,"o":93.93,"t":"2024-12-30T05:00:00Z","v":3613206,"vw":92.147422},{"c":92.37,"h":92.98,"l":91.78,"n":42973,"o":92.59,"t":"2024-12-31T05:00:00Z","v":3482463,"vw":92.287121},{"c":91.88,"h":92.83,"l":91.4,"n":46246,"o":92.62,"t":"2025-01-02T05:00:00Z","v":3496093,"vw":91.930788},{"c":91.41,"h":92.34,"l":91.31,"n":45130,"o":92.19,"t":"2025-01-03T05:00:00Z","v":4265369,"vw":91.659212},{"c":91.23,"h":91.53,"l":90.325,"n":75289,"o":90.75,"t":"2025-01-06T05:00:00Z","v":6779637,"vw":91.084645},{"c":90.63,"h":91.51,"l":90.51,"n":63779,"o":90.89,"t":"2025-01-07T05:00:00Z","v":5811919,"vw":90.877229},{"c":89.14,"h":90.68,"l":89,"n":60825,"o":90.68,"t":"2025-01-08T05:00:00Z","v":8054161,"vw":89.518689},{"c":89.88,"h":91.43,"l":88.57,"n":80538,"o":90.19,"t":"2025-01-10T05:00:00Z","v":7869675,"vw":89.676646},{"c":89.94,"h":90.37,"l":89.02,"n":69340,"o":90.3,"t":"2025-01-13T05:00:00Z","v":6523268,"vw":89.984677},{"c":91,"h":91.48,"l":89.83,"n":70534,"o":90.59,"t":"2025-01-14T05:00:00Z","v":7418301,"vw":90.952563},{"c":92.38,"h":92.66,"l":91.04,"n":68695,"o":91.35,"t":"2025-01-15T05:00:00Z","v":8084466,"vw":92.206054},{"c":91.65,"h":93.07,"l":90.82,"n":95412,"o":92.26,"t":"2025-01-16T05:00:00Z","v":8955333,"vw":91.86993},{"c":91.84,"h":92.8,"l":91.685,"n":57882,"o":92.01,"t":"2025-01-17T05:00:00Z","v":6862211,"vw":92.138529},{"c":92.96,"h":93.9,"l":92.06,"n":86218,"o":92.06,"t":"2025-01-21T05:00:00Z","v":10546087,"vw":93.123846},{"c":93.04,"h":93.31,"l":91.84,"n":50353,"o":92.63,"t":"2025-01-22T05:00:00Z","v":7285717,"vw":92.802639},{"c":92.92,"h":93.29,"l":92.21,"n":51464,"o":93.03,"t":"2025-01-23T05:00:00Z","v":4086123,"vw":92.835576},{"c":93.07,"h":94,"l":92.26,"n":48928,"o":92.36,"t":"2025-01-24T05:00:00Z","v":5409420,"vw":93.248684},{"c":95.35,"h":95.84,"l":93.1,"n":91820,"o":93.1,"t":"2025-01-27T05:00:00Z","v":7914206,"vw":95.245397},{"c":93.85,"h":96.7,"l":93.81,"n":78860,"o":95,"t":"2025-01-28T05:00:00Z","v":7406095,"vw":94.897216},{"c":95.59,"h":95.9314,"l":94.08,"n":63353,"o":94.4,"t":"2025-01-29T05:00:00Z","v":5593465,"vw":95.506325},{"c":96.95,"h":96.97,"l":95.44,"n":60108,"o":96.56,"t":"2025-01-30T05:00:00Z","v":5020453,"vw":96.644322},{"c":97.2,"h":98.365,"l":96.43,"n":79693,"o":96.73,"t":"2025-01-31T05:00:00Z","v":9419694,"vw":97.40005},{"c":98.38,"h":99.45,"l":96.74,"n":109837,"o":97.03,"t":"2025-02-03T05:00:00Z","v":10513102,"vw":98.554901},{"c":97.99,"h":98.47,"l":97.05,"n":64606,"o":98.38,"t":"2025-02-04T05:00:00Z","v":6139442,"vw":97.945896},{"c":99.65,"h":100.51,"l":98.01,"n":86192,"o":98.48,"t":"2025-02-05T05:00:00Z","v":7739645,"vw":99.778306},{"c":98.04,"h":99.59,"l":97.845,"n":59974,"o":99.54,"t":"2025-02-06T05:00:00Z","v":4518108,"vw":98.389899},{"c":96.04,"h":98.33,"l":95.9,"n":83672,"o":97.76,"t":"2025-02-07T05:00:00Z","v":7148795,"vw":96.793728},{"c":95.48,"h":96.165,"l":94.56,"n":91704,"o":96.04,"t":"2025-02-10T05:00:00Z","v":9624194,"vw":95.346036},{"c":96.14,"h":96.28,"l":95.03,"n":77244,"o":95.33,"t":"2025-02-11T05:00:00Z","v":6260035,"vw":95.766146},{"c":103.31,"h":104.7085,"l":100.83,"n":159271,"o":101.735,"t":"2025-02-12T05:00:00Z","v":16210253,"vw":103.134107},{"c":105.96,"h":106.43,"l":103.82,"n":96209,"o":104.84,"t":"2025-02-13T05:00:00Z","v":8715048,"vw":105.468905},{"c":104.08,"h":106.69,"l":103.923,"n":74689,"o":105.8,"t":"2025-02-14T05:00:00Z","v":6400408,"vw":105.015358},{"c":105.25,"h":106.58,"l":104,"n":87889,"o":104.25,"t":"2025-02-18T05:00:00Z","v":9434601,"vw":105.585439},{"c":107.65,"h":107.81,"l":105.2,"n":79142,"o":105.23,"t":"2025-02-19T05:00:00Z","v":6365673,"vw":107.145561},{"c":110.03,"h":110.11,"l":107.43,"n":102170,"o":107.78,"t":"2025-02-20T05:00:00Z","v":7684482,"vw":109.393802},{"c":109.95,"h":111.025,"l":109.77,"n":85860,"o":110.73,"t":"2025-02-21T05:00:00Z","v":9732759,"vw":110.383089},{"c":111.03,"h":111.99,"l":109.45,"n":89743,"o":109.57,"t":"2025-02-24T05:00:00Z","v":10495070,"vw":111.126974},{"c":111.53,"h":112.11,"l":110.1,"n":102794,"o":111.1,"t":"2025-02-25T05:00:00Z","v":8072049,"vw":111.530209},{"c":110.46,"h":111.07,"l":108.4,"n":77412,"o":110.71,"t":"2025-02-26T05:00:00Z","v":5911212,"vw":110.330657},{"c":111.99,"h":112.565,"l":110.0501,"n":86708,"o":110.33,"t":"2025-02-27T05:00:00Z","v":6301392,"vw":111.910696},{"c":114.31,"h":114.77,"l":111.81,"n":106705,"o":112.15,"t":"2025-02-28T05:00:00Z","v":12604049,"vw":113.799319},{"c":115.99,"h":117.16,"l":114.68,"n":116682,"o":114.885,"t":"2025-03-03T05:00:00Z","v":10017280,"vw":116.049383},{"c":114.74,"h":117.39,"l":113.58,"n":140161,"o":117.25,"t":"2025-03-04T05:00:00Z","v":11982665,"vw":115.092279},{"c":115.44,"h":117.21,"l":114.5,"n":103611,"o":114.74,"t":"2025-03-05T05:00:00Z","v":16088529,"vw":115.698553},{"c":116.04,"h":116.31,"l":114.61,"n":97762,"o":115.46,"t":"2025-03-06T05:00:00Z","v":7712226,"vw":115.709332},{"c":117.41,"h":118.42,"l":114.79,"n":127987,"o":115.65,"t":"2025-03-07T05:00:00Z","v":14406035,"vw":117.063056},{"c":117.21,"h":119.96,"l":116.78,"n":138433,"o":117,"t":"2025-03-10T04:00:00Z","v":11194417,"vw":118.186956},{"c":114.43,"h":116.98,"l":113.92,"n":122968,"o":116.65,"t":"2025-03-11T04:00:00Z","v":11478815,"vw":114.95416},{"c":113.99,"h":114.87,"l":112.82,"n":98832,"o":113.145,"t":"2025-03-12T04:00:00Z","v":8066153,"vw":113.901138},{"c":113.35,"h":115.465,"l":112.7,"n":84352,"o":113.79,"t":"2025-03-13T04:00:00Z","v":6939103,"vw":113.65536},{"c":111.44,"h":113.36,"l":110.8975,"n":102476,"o":112.89,"t":"2025-03-14T04:00:00Z","v":8647870,"vw":111.664458},{"c":112.26,"h":112.56,"l":109.46,"n":116173,"o":110.53,"t":"2025-03-17T04:00:00Z","v":9259003,"vw":111.609112},{"c":110.23,"h":112.2,"l":109.84,"n":111872,"o":112.19,"t":"2025-03-18T04:00:00Z","v":10250434,"vw":110.616402},{"c":107.51,"h":109.72,"l":105.8,"n":135123,"o":109.69,"t":"2025-03-19T04:00:00Z","v":11967559,"vw":107.144173},{"c":105.87,"h":106.83,"l":104.7,"n":131522,"o":106.825,"t":"2025-03-20T04:00:00Z","v":11281724,"vw":105.642425},{"c":107.08,"h":107.42,"l":104.9153,"n":102000,"o":105.16,"t":"2025-03-21T04:00:00Z","v":26497522,"vw":106.760304},{"c":106.74,"h":107.39,"l":106.0982,"n":79164,"o":107.01,"t":"2025-03-24T04:00:00Z","v":8563347,"vw":106.763719},{"c":107.89,"h":107.95,"l":106.3,"n":90399,"o":106.74,"t":"2025-03-25T04:00:00Z","v":8444658,"vw":107.423524},{"c":109.27,"h":110.46,"l":107.9,"n":95543,"o":107.99,"t":"2025-03-26T04:00:00Z","v":7391888,"vw":109.395018},{"c":111.16,"h":111.81,"l":109.735,"n":84283,"o":110,"t":"2025-03-27T04:00:00Z","v":6383230,"vw":111.038317},{"c":111.79,"h":112.38,"l":109.645,"n":84393,"o":111.15,"t":"2025-03-28T04:00:00Z","v":7845172,"vw":111.617716},{"c":112.05,"h":112.46,"l":109.6,"n":104004,"o":109.67,"t":"2025-03-31T04:00:00Z","v":8828832,"vw":111.679469},{"c":111.28,"h":112.86,"l":110.705,"n":85540,"o":112,"t":"2025-04-01T04:00:00Z","v":6284522,"vw":111.500385},{"c":111.89,"h":112.015,"l":110.47,"n":81373,"o":111.13,"t":"2025-04-02T04:00:00Z","v":7444346,"vw":111.476103},{"c":112.39,"h":114.75,"l":112.28,"n":120646,"o":113.015,"t":"2025-04-03T04:00:00Z","v":10044287,"vw":113.074587},{"c":107.25,"h":112.87,"l":107.115,"n":163626,"o":110.51,"t":"2025-04-04T04:00:00Z","v":12919491,"vw":109.484352},{"c":105.52,"h":109,"l":103.3208,"n":167142,"o":104.745,"t":"2025-04-07T04:00:00Z","v":14202842,"vw":105.516186},{"c":103.19,"h":107.47,"l":101.795,"n":147232,"o":105.395,"t":"2025-04-08T04:00:00Z","v":11292224,"vw":104.595286},{"c":105.25,"h":107.46,"l":97.32,"n":205267,"o":97.97,"t":"2025-04-09T04:00:00Z","v":19223980,"vw":104.095319},{"c":101.4,"h":105,"l":99.25,"n":169595,"o":104.82,"t":"2025-04-10T04:00:00Z","v":14193692,"vw":101.744016},{"c":103.63,"h":104.7894,"l":100.76,"n":115487,"o":102.18,"t":"2025-04-11T04:00:00Z","v":8683685,"vw":103.473018},{"c":106.5,"h":107.18,"l":103.975,"n":81962,"o":103.975,"t":"2025-04-14T04:00:00Z","v":6335306,"vw":106.239669},{"c":105.68,"h":106.4998,"l":104.87,"n":94171,"o":106.4,"t":"2025-04-15T04:00:00Z","v":7577282,"vw":105.538314},{"c":104.88,"h":106.4,"l":104.35,"n":93574,"o":105.93,"t":"2025-04-16T04:00:00Z","v":7116050,"vw":105.289507},{"c":104.54,"h":105.75,"l":103.52,"n":93110,"o":104.74,"t":"2025-04-17T04:00:00Z","v":8066776,"vw":104.616404},{"c":104.33,"h":105.225,"l":103.09,"n":78337,"o":104.1,"t":"2025-04-21T04:00:00Z","v":6720995,"vw":104.076149},{"c":105.51,"h":106.44,"l":104.78,"n":81646,"o":104.895,"t":"2025-04-22T04:00:00Z","v":7540744,"vw":105.590544},{"c":106.38,"h":106.635,"l":99.32,"n":89503,"o":105.95,"t":"2025-04-23T04:00:00Z","v":8178745,"vw":106.019718},{"c":106.15,"h":107.56,"l":105.74,"n":110228,"o":106.105,"t":"2025-04-24T04:00:00Z","v":10133169,"vw":106.466111},{"c":103.17,"h":104.2,"l":93.37,"n":152416,"o":102.68,"t":"2025-04-25T04:00:00Z","v":14208233,"vw":102.95436},{"c":106.34,"h":106.54,"l":103.135,"n":89091,"o":103.855,"t":"2025-04-28T04:00:00Z","v":9458853,"vw":105.510825},{"c":104.21,"h":107.17,"l":104.11,"n":93277,"o":105.68,"t":"2025-04-29T04:00:00Z","v":7646381,"vw":105.200915},{"c":106.54,"h":106.81,"l":103.8,"n":91308,"o":105.33,"t":"2025-04-30T04:00:00Z","v":9628528,"vw":105.64702},{"c":103.25,"h":105.86,"l":103.16,"n":89025,"o":105.505,"t":"2025-05-01T04:00:00Z","v":7270898,"vw":103.841565},{"c":103.68,"h":105.17,"l":102.475,"n":90024,"o":104.87,"t":"2025-05-02T04:00:00Z","v":7033837,"vw":103.48633},{"c":102.81,"h":103.845,"l":102.455,"n":72876,"o":103.72,"t":"2025-05-05T04:00:00Z","v":5487254,"vw":102.850896},{"c":97.88,"h":102.73,"l":97.33,"n":140758,"o":102.33,"t":"2025-05-06T04:00:00Z","v":11409437,"vw":98.524529},{"c":98.9,"h":99.7,"l":97.33,"n":91438,"o":97.87,"t":"2025-05-07T04:00:00Z","v":8126794,"vw":98.773996},{"c":98.16,"h":98.44,"l":95.295,"n":122805,"o":97.25,"t":"2025-05-08T04:00:00Z","v":12994843,"vw":97.442156},{"c":96.91,"h":98.65,"l":96.2,"n":104075,"o":98.07,"t":"2025-05-09T04:00:00Z","v":13141070,"vw":97.020953},{"c":103.82,"h":104.66,"l":96.185,"n":160498,"o":96.79,"t":"2025-05-12T04:00:00Z","v":12935865,"vw":102.821153},{"c":101.43,"h":102.825,"l":100.73,"n":109027,"o":102.555,"t":"2025-05-13T04:00:00Z","v":8443025,"vw":101.802281},{"c":98.38,"h":101.73,"l":98.08,"n":121878,"o":100.93,"t":"2025-05-14T04:00:00Z","v":10047054,"vw":99.37547},{"c":100.34,"h":100.62,"l":97.86,"n":114579,"o":99.53,"t":"2025-05-15T04:00:00Z","v":9678894,"vw":99.752585},{"c":102.5,"h":102.55,"l":100.23,"n":72594,"o":100.61,"t":"2025-05-16T04:00:00Z","v":6398441,"vw":101.908165},{"c":106.16,"h":106.25,"l":102.84,"n":93983,"o":103,"t":"2025-05-19T04:00:00Z","v":8561428,"vw":105.373284},{"c":109.11,"h":109.255,"l":105.76,"n":138741,"o":105.76,"t":"2025-05-20T04:00:00Z","v":10712067,"vw":108.259128},{"c":107.72,"h":108.77,"l":107.39,"n":99399,"o":108.11,"t":"2025-05-21T04:00:00Z","v":7968878,"vw":107.947447},{"c":106.74,"h":107.95,"l":106.13,"n":94403,"o":107.25,"t":"2025-05-22T04:00:00Z","v":7069437,"vw":106.844698},{"c":107.37,"h":107.84,"l":105.58,"n":74669,"o":105.85,"t":"2025-05-23T04:00:00Z","v":6037524,"vw":106.954824},{"c":109.09,"h":109.55,"l":108.04,"n":89351,"o":108.3,"t":"2025-05-27T04:00:00Z","v":7929947,"vw":108.984019},{"c":108.44,"h":109.45,"l":107.23,"n":72433,"o":109.115,"t":"2025-05-28T04:00:00Z","v":4598301,"vw":108.40109},{"c":111.11,"h":111.24,"l":108.12,"n":82440,"o":108.59,"t":"2025-05-29T04:00:00Z","v":5597110,"vw":110.646605},{"c":110.08,"h":111.62,"l":109.5795,"n":84794,"o":111.62,"t":"2025-05-30T04:00:00Z","v":11913187,"vw":110.124248},{"c":108.91,"h":110.41,"l":105.69,"n":108570,"o":109.24,"t":"2025-06-02T04:00:00Z","v":9987427,"vw":108.765794},{"c":109.33,"h":109.77,"l":107.645,"n":82814,"o":108.4,"t":"2025-06-03T04:00:00Z","v":9883951,"vw":109.098103},{"c":109.02,"h":111.29,"l":108.89,"n":77253,"o":109.52,"t":"2025-06-04T04:00:00Z","v":7963318,"vw":109.465312},{"c":110.46,"h":112.53,"l":108.31,"n":109282,"o":108.97,"t":"2025-06-05T04:00:00Z","v":10821461,"vw":110.808876},{"c":112.46,"h":112.76,"l":110.77,"n":68855,"o":111.69,"t":"2025-06-06T04:00:00Z","v":5263662,"vw":112.150892},{"c":113,"h":113.5199,"l":111.77,"n":80468,"o":112.598,"t":"2025-06-09T04:00:00Z","v":6152957,"vw":112.861799},{"c":110.09,"h":112.2367,"l":109.76,"n":106454,"o":109.892,"t":"2025-06-10T04:00:00Z","v":8871249,"vw":110.764127},{"c":109.3,"h":111.04,"l":109.02,"n":81026,"o":109.82,"t":"2025-06-11T04:00:00Z","v":6413846,"vw":109.839255},{"c":112.05,"h":112.09,"l":108.8966,"n":89724,"o":110.59,"t":"2025-06-12T04:00:00Z","v":7025990,"vw":111.036517},{"c":109.98,"h":111.37,"l":109.48,"n":91995,"o":110.51,"t":"2025-06-13T04:00:00Z","v":8150114,"vw":110.273984},{"c":110.83,"h":111.47,"l":108.8,"n":67755,"o":110.17,"t":"2025-06-16T04:00:00Z","v":4740807,"vw":110.610219},{"c":108,"h":110.69,"l":107.74,"n":78313,"o":110.29,"t":"2025-06-17T04:00:00Z","v":7460755,"vw":108.367106},{"c":108,"h":111.78,"l":107.19,"n":122495,"o":108.61,"t":"2025-06-18T04:00:00Z","v":12894802,"vw":108.664223},{"c":108.5,"h":110.16,"l":107.3,"n":95529,"o":108.85,"t":"2025-06-20T04:00:00Z","v":23268120,"vw":108.624786},{"c":106.19,"h":109.44,"l":105.3501,"n":89566,"o":108.82,"t":"2025-06-23T04:00:00Z","v":8173378,"vw":106.336},{"c":107.2,"h":107.6,"l":106,"n":75370,"o":106.33,"t":"2025-06-24T04:00:00Z","v":7917040,"vw":107.122143},{"c":105.93,"h":106.92,"l":104.46,"n":74651,"o":106.84,"t":"2025-06-25T04:00:00Z","v":6053550,"vw":105.673034},{"c":107.62,"h":107.86,"l":105.79,"n":80237,"o":106.19,"t":"2025-06-26T04:00:00Z","v":6311655,"vw":107.333477},{"c":110.67,"h":112,"l":106.84,"n":131943,"o":108.26,"t":"2025-06-27T04:00:00Z","v":19545205,"vw":110.155618},{"c":110.87,"h":111.44,"l":109.88,"n":71542,"o":110.61,"t":"2025-06-30T04:00:00Z","v":6602335,"vw":110.668927},{"c":111.73,"h":112.565,"l":110.8,"n":77525,"o":111.5,"t":"2025-07-01T04:00:00Z","v":7677243,"vw":111.661693},{"c":111.51,"h":112.83,"l":111.09,"n":68579,"o":111.79,"t":"2025-07-02T04:00:00Z","v":5991191,"vw":111.956555},{"c":111.75,"h":112.08,"l":110.61,"n":50188,"o":111.55,"t":"2025-07-03T04:00:00Z","v":4039811,"vw":111.642806},{"c":111.78,"h":112.58,"l":110.75,"n":71316,"o":111.995,"t":"2025-07-07T04:00:00Z","v":6956611,"vw":111.670729},{"c":111.06,"h":113.15,"l":110.89,"n":67497,"o":111.76,"t":"2025-07-08T04:00:00Z","v":4682558,"vw":111.811598},{"c":113.24,"h":113.67,"l":111.83,"n":69280,"o":112.43,"t":"2025-07-09T04:00:00Z","v":5234878,"vw":112.813676},{"c":114.54,"h":114.87,"l":112.8301,"n":75652,"o":113.07,"t":"2025-07-10T04:00:00Z","v":6096978,"vw":114.228367},{"c":109.64,"h":113.81,"l":109.45,"n":85701,"o":113.535,"t":"2025-07-11T04:00:00Z","v":6116243,"vw":110.4425},{"c":112.09,"h":112.185,"l":109.66,"n":73725,"o":109.665,"t":"2025-07-14T04:00:00Z","v":6380737,"vw":111.680964},{"c":109.06,"h":111.49,"l":108.725,"n":73720,"o":110.94,"t":"2025-07-15T04:00:00Z","v":4938399,"vw":109.409431},{"c":109.85,"h":110.72,"l":108.57,"n":56115,"o":108.58,"t":"2025-07-16T04:00:00Z","v":3956168,"vw":109.921538},{"c":108.8,"h":110.15,"l":108.16,"n":66547,"o":109.21,"t":"2025-07-17T04:00:00Z","v":4275967,"vw":108.981853},{"c":108.22,"h":110.9,"l":108.04,"n":61347,"o":109.85,"t":"2025-07-18T04:00:00Z","v":6628093,"vw":108.626857},{"c":108.28,"h":109.38,"l":107.75,"n":54871,"o":108.38,"t":"2025-07-21T04:00:00Z","v":3573799,"vw":108.551628},{"c":110.17,"h":110.97,"l":108.06,"n":69439,"o":108.4,"t":"2025-07-22T04:00:00Z","v":4487918,"vw":110.183014},{"c":113.56,"h":113.89,"l":110.38,"n":68708,"o":110.62,"t":"2025-07-23T04:00:00Z","v":5228530,"vw":112.901497},{"c":113.2,"h":113.7,"l":112.51,"n":59848,"o":113.58,"t":"2025-07-24T04:00:00Z","v":4103714,"vw":113.207654},{"c":116.2,"h":117.6,"l":114.13,"n":99373,"o":114.555,"t":"2025-07-25T04:00:00Z","v":7680841,"vw":116.221204},{"c":113.03,"h":114.75,"l":112.68,"n":74431,"o":113.39,"t":"2025-07-28T04:00:00Z","v":5370832,"vw":113.506553},{"c":114.23,"h":114.405,"l":112.3,"n":78839,"o":112.95,"t":"2025-07-29T04:00:00Z","v":6278916,"vw":113.833653},{"c":114.76,"h":115.75,"l":113.53,"n":73827,"o":114.27,"t":"2025-07-30T04:00:00Z","v":5826863,"vw":114.798822},{"c":112.29,"h":115.54,"l":111.8,"n":97122,"o":113.855,"t":"2025-07-31T04:00:00Z","v":7883479,"vw":113.164404},{"c":113.18,"h":113.81,"l":111.85,"n":81498,"o":112.26,"t":"2025-08-01T04:00:00Z","v":5016408,"vw":113.00725},{"c":114.51,"h":114.57,"l":113.23,"n":62486,"o":113.45,"t":"2025-08-04T04:00:00Z","v":5634228,"vw":114.089179},{"c":112.46,"h":114.5,"l":112.31,"n":76034,"o":113.99,"t":"2025-08-05T04:00:00Z","v":6132132,"vw":112.871572},{"c":110.28,"h":112.25,"l":110.19,"n":94310,"o":111.97,"t":"2025-08-06T04:00:00Z","v":7446744,"vw":110.747289},{"c":110.28,"h":110.67,"l":108.5351,"n":114346,"o":110.58,"t":"2025-08-07T04:00:00Z","v":9190269,"vw":109.836529},{"c":119.41,"h":121.38,"l":114.8,"n":140275,"o":115.22,"t":"2025-08-08T04:00:00Z","v":13115287,"vw":119.328558},{"c":120.47,"h":120.61,"l":118.1708,"n":98712,"o":119.23,"t":"2025-08-11T04:00:00Z","v":7952989,"vw":119.602441},{"c":120.02,"h":121.83,"l":119.26,"n":69831,"o":120.56,"t":"2025-08-12T04:00:00Z","v":6085102,"vw":120.131909},{"c":120.14,"h":121.12,"l":119.5,"n":64538,"o":120.55,"t":"2025-08-13T04:00:00Z","v":4928534,"vw":120.159598},{"c":119.02,"h":120.5,"l":118.12,"n":80606,"o":119.8,"t":"2025-08-14T04:00:00Z","v":5461711,"vw":119.241464},{"c":118.37,"h":119.0199,"l":117.67,"n":77369,"o":118.545,"t":"2025-08-15T04:00:00Z","v":8859872,"vw":118.430481},{"c":117.99,"h":119.37,"l":117.845,"n":58564,"o":118.305,"t":"2025-08-18T04:00:00Z","v":4476399,"vw":118.235699},{"c":117.98,"h":119.53,"l":117.07,"n":86611,"o":118.22,"t":"2025-08-19T04:00:00Z","v":6484493,"vw":118.279237},{"c":118.73,"h":120.8899,"l":118.46,"n":82047,"o":118.57,"t":"2025-08-20T04:00:00Z","v":5639523,"vw":119.256038},{"c":116.14,"h":117.94,"l":114.56,"n":82674,"o":115.5,"t":"2025-08-21T04:00:00Z","v":6063238,"vw":116.371851},{"c":114.77,"h":118.13,"l":114.52,"n":71603,"o":116.9,"t":"2025-08-22T04:00:00Z","v":5503422,"vw":115.301178},{"c":114.15,"h":115.5,"l":113.81,"n":61545,"o":114.91,"t":"2025-08-25T04:00:00Z","v":3812336,"vw":114.332326},{"c":114.75,"h":115.24,"l":113.887,"n":64226,"o":114.35,"t":"2025-08-26T04:00:00Z","v":5932815,"vw":114.652162},{"c":113.92,"h":115.22,"l":113.76,"n":58935,"o":114.02,"t":"2025-08-27T04:00:00Z","v":4663703,"vw":114.099389},{"c":112.56,"h":113.85,"l":112.32,"n":54120,"o":113.63,"t":"2025-08-28T04:00:00Z","v":4148684,"vw":112.758233},{"c":112.97,"h":113.24,"l":112.145,"n":55979,"o":112.76,"t":"2025-08-29T04:00:00Z","v":4629241,"vw":112.793313},{"c":112.71,"h":113.3,"l":111.28,"n":72234,"o":112.9,"t":"2025-09-02T04:00:00Z","v":4409744,"vw":112.392929},{"c":112.99,"h":113.4,"l":112.15,"n":63263,"o":112.63,"t":"2025-09-03T04:00:00Z","v":4546462,"vw":112.83842},{"c":112.77,"h":113.825,"l":112.28,"n":59121,"o":113.15,"t":"2025-09-04T04:00:00Z","v":4024816,"vw":112.904118},{"c":115.05,"h":115.81,"l":112.25,"n":88669,"o":112.41,"t":"2025-09-05T04:00:00Z","v":5848533,"vw":114.822303},{"c":115.88,"h":116.18,"l":113.82,"n":91569,"o":114.68,"t":"2025-09-08T04:00:00Z","v":16944960,"vw":115.663951},{"c":115.76,"h":116.25,"l":113.87,"n":62874,"o":115.88,"t":"2025-09-09T04:00:00Z","v":6217193,"vw":115.495389},{"c":115.25,"h":115.85,"l":114.5,"n":57731,"o":115.54,"t":"2025-09-10T04:00:00Z","v":7839719,"vw":115.166084},{"c":117.86,"h":118.11,"l":115.22,"n":73391,"o":115.4,"t":"2025-09-11T04:00:00Z","v":5453311,"vw":117.213285},{"c":114.55,"h":117.63,"l":114.175,"n":84220,"o":117.49,"t":"2025-09-12T04:00:00Z","v":6468072,"vw":115.474695},{"c":112.54,"h":113.67,"l":111.325,"n":89297,"o":113.67,"t":"2025-09-15T04:00:00Z","v":6169174,"vw":112.327455},{"c":110.86,"h":114.13,"l":110.15,"n":80275,"o":113.22,"t":"2025-09-16T04:00:00Z","v":5458754,"vw":111.331715},{"c":112.26,"h":112.46,"l":111.21,"n":65792,"o":111.37,"t":"2025-09-17T04:00:00Z","v":6539587,"vw":112.109159},{"c":113.62,"h":113.75,"l":111.26,"n":62958,"o":111.395,"t":"2025-09-18T04:00:00Z","v":7115564,"vw":113.400219},{"c":114.09,"h":115.07,"l":113.09,"n":79048,"o":114.31,"t":"2025-09-19T04:00:00Z","v":12580503,"vw":114.107229},{"c":112.49,"h":114.05,"l":112.15,"n":77476,"o":113.45,"t":"2025-09-22T04:00:00Z","v":7261289,"vw":112.744008},{"c":114.4,"h":115.57,"l":111.7501,"n":82539,"o":111.88,"t":"2025-09-23T04:00:00Z","v":7281771,"vw":113.687931},{"c":113.67,"h":114.57,"l":111.96,"n":69599,"o":114.3,"t":"2025-09-24T04:00:00Z","v":5222766,"vw":113.2976},{"c":110.99,"h":115.25,"l":110.81,"n":82161,"o":114.52,"t":"2025-09-25T04:00:00Z","v":8355787,"vw":111.784994},{"c":112.1,"h":112.235,"l":110.7,"n":67022,"o":111.35,"t":"2025-09-26T04:00:00Z","v":5074303,"vw":111.567214},{"c":112.62,"h":112.7,"l":110.82,"n":64310,"o":112.55,"t":"2025-09-29T04:00:00Z","v":7122222,"vw":112.306238},{"c":111,"h":114.86,"l":110.92,"n":127684,"o":113.03,"t":"2025-09-30T04:00:00Z","v":10301730,"vw":111.967892},{"c":111.15,"h":113.07,"l":110.2015,"n":162190,"o":112,"t":"2025-10-01T04:00:00Z","v":13650010,"vw":111.666522},{"c":110.56,"h":111.7,"l":108.4601,"n":150128,"o":110.2,"t":"2025-10-02T04:00:00Z","v":10135000,"vw":110.114171},{"c":112.69,"h":113.59,"l":109.66,"n":108840,"o":110.74,"t":"2025-10-03T04:00:00Z","v":8089076,"vw":112.450638},{"c":113.58,"h":117,"l":112.41,"n":99387,"o":115.67,"t":"2025-10-06T04:00:00Z","v":9090734,"vw":113.680469},{"c":116.78,"h":116.91,"l":112.82,"n":100551,"o":113.6,"t":"2025-10-07T04:00:00Z","v":8712575,"vw":115.669656},{"c":118.25,"h":118.35,"l":115.755,"n":89462,"o":117.11,"t":"2025-10-08T04:00:00Z","v":6532171,"vw":117.634091},{"c":116.74,"h":118.86,"l":116.5104,"n":71057,"o":118.75,"t":"2025-10-09T04:00:00Z","v":5019053,"vw":117.139135},{"c":117.18,"h":119.33,"l":116.5,"n":104259,"o":117.65,"t":"2025-10-10T04:00:00Z","v":7896618,"vw":117.672802},{"c":118.21,"h":118.78,"l":115.8,"n":71524,"o":116.34,"t":"2025-10-13T04:00:00Z","v":5124618,"vw":117.801564},{"c":118.48,"h":119.3347,"l":116.625,"n":82347,"o":117.515,"t":"2025-10-14T04:00:00Z","v":6311218,"vw":118.344525},{"c":118.3,"h":119.07,"l":117.07,"n":64437,"o":118.08,"t":"2025-10-15T04:00:00Z","v":4552240,"vw":118.235122},{"c":117.85,"h":121.57,"l":117.34,"n":82784,"o":117.98,"t":"2025-10-16T04:00:00Z","v":6742969,"vw":118.711854},{"c":122.81,"h":124.11,"l":119.09,"n":130970,"o":119.64,"t":"2025-10-17T04:00:00Z","v":15845861,"vw":122.404477},{"c":123.11,"h":123.99,"l":122.2,"n":84639,"o":122.59,"t":"2025-10-20T04:00:00Z","v":8149673,"vw":123.127303},{"c":124.08,"h":124.61,"l":121.92,"n":71803,"o":123.27,"t":"2025-10-21T04:00:00Z","v":5559031,"vw":123.618407},{"c":121.46,"h":124.45,"l":121.3,"n":72016,"o":124.24,"t":"2025-10-22T04:00:00Z","v":5436308,"vw":122.063117},{"c":120.74,"h":121.88,"l":119.45,"n":66079,"o":121.75,"t":"2025-10-23T04:00:00Z","v":4635345,"vw":120.559333},{"c":120.94,"h":121.145,"l":118.705,"n":70550,"o":120.415,"t":"2025-10-24T04:00:00Z","v":5438759,"vw":120.512147},{"c":120.47,"h":121.58,"l":119.5,"n":67216,"o":121.49,"t":"2025-10-27T04:00:00Z","v":4752728,"vw":120.297364},{"c":117.88,"h":120.28,"l":117.79,"n":76840,"o":119.77,"t":"2025-10-28T04:00:00Z","v":4723541,"vw":118.404163},{"c":118.5,"h":118.96,"l":116.7,"n":89389,"o":117.12,"t":"2025-10-29T04:00:00Z","v":6032321,"vw":118.18976},{"c":118.44,"h":120.52,"l":117.5206,"n":111585,"o":118.8,"t":"2025-10-30T04:00:00Z","v":8349574,"vw":119.111546},{"c":119.79,"h":121.91,"l":114.02,"n":133643,"o":116.06,"t":"2025-10-31T04:00:00Z","v":10030185,"vw":119.769398},{"c":122.05,"h":122.315,"l":119.1,"n":110488,"o":119.82,"t":"2025-11-03T05:00:00Z","v":8294114,"vw":121.120117},{"c":123,"h":123.5744,"l":119.24,"n":110275,"o":123.15,"t":"2025-11-04T05:00:00Z","v":8467179,"vw":122.351496},{"c":122.58,"h":123.73,"l":121.71,"n":84988,"o":122.2,"t":"2025-11-05T05:00:00Z","v":6417503,"vw":122.759639},{"c":123.4,"h":124.1,"l":121.719,"n":84493,"o":121.93,"t":"2025-11-06T05:00:00Z","v":6087496,"vw":123.350546},{"c":118.84,"h":124,"l":117.54,"n":126090,"o":123.89,"t":"2025-11-07T05:00:00Z","v":9065913,"vw":119.410036},{"c":118.15,"h":119.85,"l":117.13,"n":93954,"o":119.395,"t":"2025-11-10T05:00:00Z","v":7566149,"vw":118.064502},{"c":122.56,"h":122.75,"l":118.5825,"n":88467,"o":118.61,"t":"2025-11-11T05:00:00Z","v":6281101,"vw":121.634687},{"c":123.4,"h":124.865,"l":121.8,"n":86430,"o":122.4,"t":"2025-11-12T05:00:00Z","v":6004794,"vw":123.575859},{"c":125.2,"h":127.68,"l":123.6,"n":131967,"o":123.75,"t":"2025-11-13T05:00:00Z","v":9253823,"vw":126.016293},{"c":125.02,"h":125.64,"l":122.5,"n":97703,"o":124.81,"t":"2025-11-14T05:00:00Z","v":6599516,"vw":124.439727},{"c":124.09,"h":126.53,"l":123.91,"n":88087,"o":125.23,"t":"2025-11-17T05:00:00Z","v":5758104,"vw":124.923219},{"c":127.18,"h":127.36,"l":123.32,"n":103899,"o":124.54,"t":"2025-11-18T05:00:00Z","v":8179017,"vw":126.369748},{"c":128.07,"h":128.1,"l":125.86,"n":93191,"o":127.09,"t":"2025-11-19T05:00:00Z","v":6881858,"vw":127.386027},{"c":124.99,"h":128.7,"l":124.54,"n":119370,"o":128.34,"t":"2025-11-20T05:00:00Z","v":9924201,"vw":125.852515},{"c":126.64,"h":127.98,"l":125.07,"n":116075,"o":125.34,"t":"2025-11-21T05:00:00Z","v":10379347,"vw":126.598374},{"c":125.27,"h":128.25,"l":124.49,"n":98192,"o":126.96,"t":"2025-11-24T05:00:00Z","v":9553634,"vw":125.756373},{"c":127.12,"h":127.61,"l":124.7,"n":91314,"o":124.78,"t":"2025-11-25T05:00:00Z","v":7589832,"vw":126.770994},{"c":127.51,"h":128.16,"l":126.36,"n":66002,"o":126.94,"t":"2025-11-26T05:00:00Z","v":5825580,"vw":127.455905},{"c":125.84,"h":127.7999,"l":124.9,"n":41041,"o":127.1,"t":"2025-11-28T05:00:00Z","v":3063631,"vw":125.814506},{"c":124.33,"h":126.23,"l":123.62,"n":67952,"o":125.885,"t":"2025-12-01T05:00:00Z","v":4960221,"vw":124.477176},{"c":123.91,"h":125.08,"l":123.39,"n":70963,"o":124.4,"t":"2025-12-02T05:00:00Z","v":5109934,"vw":124.0946},{"c":125,"h":125.6,"l":123.88,"n":61962,"o":124.21,"t":"2025-12-03T05:00:00Z","v":5306324,"vw":124.83288},{"c":122.62,"h":124.96,"l":122.4,"n":66232,"o":124.81,"t":"2025-12-04T05:00:00Z","v":5234244,"vw":123.242804},{"c":121.22,"h":122.53,"l":120.38,"n":80046,"o":122.29,"t":"2025-12-05T05:00:00Z","v":10417014,"vw":121.265747},{"c":121.19,"h":122.37,"l":120.54,"n":75035,"o":120.98,"t":"2025-12-08T05:00:00Z","v":8870661,"vw":121.307797},{"c":119.36,"h":122.25,"l":119.02,"n":65434,"o":121.07,"t":"2025-12-09T05:00:00Z","v":7256046,"vw":119.650545},{"c":121.34,"h":121.41,"l":118.775,"n":78181,"o":119.485,"t":"2025-12-10T05:00:00Z","v":8530529,"vw":120.690262},{"c":123.21,"h":123.74,"l":121,"n":67269,"o":122.25,"t":"2025-12-11T05:00:00Z","v":4892293,"vw":122.966982},{"c":120.4,"h":123.625,"l":119.53,"n":91025,"o":122.86,"t":"2025-12-12T05:00:00Z","v":6767829,"vw":121.189868},{"c":119.78,"h":122.98,"l":119.39,"n":89283,"o":122,"t":"2025-12-15T05:00:00Z","v":7805068,"vw":120.361249},{"c":118.78,"h":121.64,"l":118.17,"n":79054,"o":120.53,"t":"2025-12-16T05:00:00Z","v":6417477,"vw":119.186786},{"c":121.36,"h":122.07,"l":118.575,"n":76346,"o":119.27,"t":"2025-12-17T05:00:00Z","v":7959025,"vw":120.992516},{"c":121.47,"h":122.29,"l":120.93,"n":72815,"o":121.24,"t":"2025-12-18T05:00:00Z","v":5795444,"vw":121.572554},{"c":124.29,"h":126.2699,"l":121,"n":113866,"o":121.19,"t":"2025-12-19T05:00:00Z","v":24394985,"vw":124.083233},{"c":124.16,"h":124.9,"l":122.84,"n":64841,"o":124.075,"t":"2025-12-22T05:00:00Z","v":6751351,"vw":124.065356},{"c":125.19,"h":127.41,"l":124.0001,"n":61476,"o":124.17,"t":"2025-12-23T05:00:00Z","v":5712815,"vw":125.636025},{"c":125.67,"h":126.25,"l":125.12,"n":24418,"o":125.71,"t":"2025-12-24T05:00:00Z","v":1606328,"vw":125.795205},{"c":124.7,"h":125.77,"l":124.185,"n":37986,"o":125.52,"t":"2025-12-26T05:00:00Z","v":2073829,"vw":124.74686},{"c":124.91,"h":125.27,"l":124.2,"n":40817,"o":124.82,"t":"2025-12-29T05:00:00Z","v":3061395,"vw":124.754399},{"c":123.18,"h":125,"l":122.95,"n":49176,"o":124.56,"t":"2025-12-30T05:00:00Z","v":3256025,"vw":123.35974},{"c":122.74,"h":123.6,"l":122.38,"n":40820,"o":123.235,"t":"2025-12-31T05:00:00Z","v":3150182,"vw":122.821078},{"c":121.6,"h":122.5939,"l":121.19,"n":58776,"o":122.49,"t":"2026-01-02T05:00:00Z","v":4555506,"vw":121.694283},{"c":118.3,"h":121,"l":116.88,"n":90910,"o":120.77,"t":"2026-01-05T05:00:00Z","v":7033272,"vw":118.110139},{"c":121.36,"h":121.99,"l":118.22,"n":74269,"o":118.22,"t":"2026-01-06T05:00:00Z","v":6038195,"vw":121.154703},{"c":124.35,"h":124.71,"l":122.16,"n":83565,"o":122.34,"t":"2026-01-07T05:00:00Z","v":6175370,"vw":123.807314},{"c":120.67,"h":125.11,"l":119.93,"n":73370,"o":124.08,"t":"2026-01-08T05:00:00Z","v":6717804,"vw":121.518598},{"c":121.1,"h":122.76,"l":119.33,"n":79175,"o":120.34,"t":"2026-01-09T05:00:00Z","v":6629526,"vw":121.164693},{"c":122.6,"h":124.48,"l":119.63,"n":96293,"o":120.58,"t":"2026-01-12T05:00:00Z","v":7397037,"vw":122.167623},{"c":121.76,"h":123.805,"l":120.22,"n":70226,"o":122.59,"t":"2026-01-13T05:00:00Z","v":5803884,"vw":121.996392},{"c":124.07,"h":124.16,"l":121.38,"n":55815,"o":121.38,"t":"2026-01-14T05:00:00Z","v":4659420,"vw":123.419728},{"c":121.26,"h":124.57,"l":120.945,"n":79707,"o":124.31,"t":"2026-01-15T05:00:00Z","v":6659785,"vw":121.918558},{"c":124.91,"h":125.12,"l":122.1,"n":73865,"o":123.8,"t":"2026-01-16T05:00:00Z","v":10639074,"vw":124.360332},{"c":124.14,"h":126.24,"l":122.28,"n":108770,"o":123.8,"t":"2026-01-20T05:00:00Z","v":9152643,"vw":124.446479},{"c":129.11,"h":129.39,"l":122.68,"n":87799,"o":123.73,"t":"2026-01-21T05:00:00Z","v":7285253,"vw":127.798527},{"c":131.14,"h":133.1,"l":129,"n":95227,"o":129.13,"t":"2026-01-22T05:00:00Z","v":8550528,"vw":131.490841},{"c":135.93,"h":136.3,"l":131,"n":138768,"o":131.26,"t":"2026-01-23T05:00:00Z","v":13180915,"vw":134.958893},{"c":137.78,"h":138.0285,"l":133.69,"n":105296,"o":135.88,"t":"2026-01-26T05:00:00Z","v":10012523,"vw":137.057177},{"c":140.97,"h":141.71,"l":137.54,"n":121059,"o":137.54,"t":"2026-01-27T05:00:00Z","v":10615822,"vw":140.594233},{"c":139.72,"h":140.87,"l":138.69,"n":81955,"o":140.41,"t":"2026-01-28T05:00:00Z","v":7317700,"vw":139.7645},{"c":139.55,"h":140.51,"l":138.23,"n":87572,"o":139.75,"t":"2026-01-29T05:00:00Z","v":7148282,"vw":139.495592},{"c":141.95,"h":142.2,"l":138.65,"n":91637,"o":139.08,"t":"2026-01-30T05:00:00Z","v":9460236,"vw":141.486704},{"c":142.89,"h":143.8,"l":140.01,"n":84992,"o":141.05,"t":"2026-02-02T05:00:00Z","v":6898220,"vw":142.531095},{"c":143.28,"h":145.94,"l":142.03,"n":95008,"o":142.16,"t":"2026-02-03T05:00:00Z","v":6840192,"vw":144.348297},{"c":146.23,"h":146.73,"l":143.5,"n":104954,"o":144.14,"t":"2026-02-04T05:00:00Z","v":7440114,"vw":145.827581},{"c":149.37,"h":150.5,"l":145.87,"n":112450,"o":146.5,"t":"2026-02-05T05:00:00Z","v":9143045,"vw":149.370645},{"c":152.5,"h":153.13,"l":148.7082,"n":111004,"o":149.69,"t":"2026-02-06T05:00:00Z","v":8510037,"vw":151.554635},{"c":151.68,"h":153,"l":150.18,"n":92819,"o":151.845,"t":"2026-02-09T05:00:00Z","v":7431212,"vw":151.237238},{"c":147.23,"h":151.87,"l":147.07,"n":130480,"o":151.47,"t":"2026-02-10T05:00:00Z","v":10774639,"vw":148.482762},{"c":155.8,"h":157.29,"l":147.38,"n":143797,"o":148.895,"t":"2026-02-11T05:00:00Z","v":11433950,"vw":155.133442},{"c":151.81,"h":155.73,"l":150.82,"n":113640,"o":153.42,"t":"2026-02-12T05:00:00Z","v":9891223,"vw":152.501763},{"c":154.98,"h":156.95,"l":151.46,"n":80978,"o":151.89,"t":"2026-02-13T05:00:00Z","v":6861934,"vw":155.169901},{"c":155.27,"h":155.75,"l":153.31,"n":76268,"o":155.04,"t":"2026-02-17T05:00:00Z","v":5885152,"vw":154.695139},{"c":152.74,"h":156.01,"l":152.37,"n":77214,"o":156.01,"t":"2026-02-18T05:00:00Z","v":5190851,"vw":153.081572},{"c":151.12,"h":152.815,"l":150.33,"n":91489,"o":152.34,"t":"2026-02-19T05:00:00Z","v":7357970,"vw":151.383956},{"c":151.4,"h":153.255,"l":150.09,"n":81631,"o":150.58,"t":"2026-02-20T05:00:00Z","v":6986978,"vw":151.573924},{"c":149.83,"h":152.46,"l":148.38,"n":80380,"o":148.925,"t":"2026-02-23T05:00:00Z","v":5996023,"vw":149.959788},{"c":147.64,"h":150.08,"l":147.05,"n":98466,"o":149.72,"t":"2026-02-24T05:00:00Z","v":8335017,"vw":147.897815},{"c":147.12,"h":149.11,"l":146.3905,"n":76572,"o":147.35,"t":"2026-02-25T05:00:00Z","v":6210127,"vw":147.420311},{"c":143.77,"h":146.36,"l":143.09,"n":108572,"o":145.92,"t":"2026-02-26T05:00:00Z","v":7988700,"vw":144.13345},{"c":148.95,"h":150,"l":143.37,"n":102806,"o":143.555,"t":"2026-02-27T05:00:00Z","v":11196884,"vw":148.582213},{"c":150.03,"h":150.77,"l":147.8005,"n":84069,"o":147.87,"t":"2026-03-02T05:00:00Z","v":7184411,"vw":149.767391},{"c":147.83,"h":148.84,"l":145.5208,"n":75338,"o":148.13,"t":"2026-03-03T05:00:00Z","v":6742635,"vw":147.498605},{"c":148.22,"h":148.92,"l":146.1,"n":68394,"o":148.92,"t":"2026-03-04T05:00:00Z","v":6925967,"vw":148.080889},{"c":145.14,"h":146.7531,"l":143.345,"n":78952,"o":146.32,"t":"2026-03-05T05:00:00Z","v":6945085,"vw":144.866145},{"c":143.93,"h":144.65,"l":142.77,"n":67358,"o":143.56,"t":"2026-03-06T05:00:00Z","v":4922069,"vw":143.970845},{"c":146.63,"h":146.92,"l":143.485,"n":73336,"o":143.5,"t":"2026-03-09T04:00:00Z","v":5211451,"vw":145.807347},{"c":148.56,"h":149.38,"l":146.835,"n":68527,"o":147.73,"t":"2026-03-10T04:00:00Z","v":5099277,"vw":148.56484},{"c":146,"h":149.3,"l":145.805,"n":66920,"o":147.11,"t":"2026-03-11T04:00:00Z","v":5552918,"vw":146.741615},{"c":145.21,"h":146.95,"l":143.89,"n":80326,"o":145.11,"t":"2026-03-12T04:00:00Z","v":7007517,"vw":145.512151},{"c":144.99,"h":148.22,"l":144.2,"n":64122,"o":146.85,"t":"2026-03-13T04:00:00Z","v":4376417,"vw":145.381711},{"c":145.21,"h":146.13,"l":142.6786,"n":55707,"o":144.23,"t":"2026-03-16T04:00:00Z","v":3698336,"vw":144.979766},{"c":144.4,"h":146.71,"l":143.27,"n":53882,"o":146.52,"t":"2026-03-17T04:00:00Z","v":3888650,"vw":144.59822},{"c":141.29,"h":143.795,"l":139.23,"n":69036,"o":143.16,"t":"2026-03-18T04:00:00Z","v":7080532,"vw":141.296366},{"c":141.11,"h":142.09,"l":140.12,"n":65697,"o":141.415,"t":"2026-03-19T04:00:00Z","v":7311332,"vw":141.059668},{"c":137.21,"h":141,"l":136.49,"n":92734,"o":140.43,"t":"2026-03-20T04:00:00Z","v":15522814,"vw":137.797355},{"c":137.34,"h":139.8,"l":136.44,"n":89497,"o":139.675,"t":"2026-03-23T04:00:00Z","v":7365013,"vw":137.486092},{"c":138.11,"h":138.365,"l":136.465,"n":76879,"o":136.8,"t":"2026-03-24T04:00:00Z","v":6726198,"vw":137.526592},{"c":138.26,"h":140.415,"l":137.92,"n":65900,"o":139.76,"t":"2026-03-25T04:00:00Z","v":5053984,"vw":138.774255},{"c":136.88,"h":138.94,"l":136.66,"n":60670,"o":138.39,"t":"2026-03-26T04:00:00Z","v":4286249,"vw":137.277248},{"c":134.25,"h":137.47,"l":134.1,"n":72564,"o":136.85,"t":"2026-03-27T04:00:00Z","v":5648035,"vw":135.239908},{"c":136.34,"h":136.63,"l":133.89,"n":72130,"o":134.57,"t":"2026-03-30T04:00:00Z","v":6149213,"vw":135.989586},{"c":139.37,"h":140.35,"l":137.17,"n":77826,"o":137.18,"t":"2026-03-31T04:00:00Z","v":7879728,"vw":138.99167},{"c":140.3,"h":141.49,"l":138.82,"n":70809,"o":139.69,"t":"2026-04-01T04:00:00Z","v":5287235,"vw":140.276287},{"c":139.71,"h":141.34,"l":138.64,"n":60453,"o":139.61,"t":"2026-04-02T04:00:00Z","v":4926696,"vw":139.671181},{"c":140.13,"h":140.71,"l":138.85,"n":46715,"o":139.24,"t":"2026-04-06T04:00:00Z","v":3922954,"vw":139.997603},{"c":138.8,"h":139.39,"l":137.145,"n":67123,"o":139,"t":"2026-04-07T04:00:00Z","v":5439957,"vw":138.588742},{"c":141.54,"h":141.57,"l":138.47,"n":72372,"o":140.105,"t":"2026-04-08T04:00:00Z","v":4968037,"vw":141.037912},{"c":142.09,"h":142.97,"l":139.96,"n":55020,"o":140.12,"t":"2026-04-09T04:00:00Z","v":4168122,"vw":141.939729},{"c":138.99,"h":142.38,"l":138.45,"n":58372,"o":142.38,"t":"2026-04-10T04:00:00Z","v":4419684,"vw":139.505337},{"c":139.03,"h":139.55,"l":137.02,"n":60638,"o":137.99,"t":"2026-04-13T04:00:00Z","v":5102779,"vw":138.550174},{"c":140.45,"h":141.4,"l":137.6,"n":69974,"o":138.26,"t":"2026-04-14T04:00:00Z","v":6474661,"vw":140.373605},{"c":139.77,"h":140.96,"l":138.06,"n":62070,"o":140.96,"t":"2026-04-15T04:00:00Z","v":3791384,"vw":139.555924},{"c":138.55,"h":140.265,"l":137.75,"n":57032,"o":138.61,"t":"2026-04-16T04:00:00Z","v":3433360,"vw":138.622077},{"c":137.64,"h":139.76,"l":136.69,"n":78254,"o":138.95,"t":"2026-04-17T04:00:00Z","v":7346900,"vw":137.820912},{"c":135.87,"h":138.54,"l":135.48,"n":59257,"o":138.055,"t":"2026-04-20T04:00:00Z","v":3872269,"vw":136.228787},{"c":133.29,"h":136.335,"l":132.22,"n":81991,"o":136.18,"t":"2026-04-21T04:00:00Z","v":6071613,"vw":133.162502},{"c":132.9,"h":134.075,"l":131.34,"n":66829,"o":133.69,"t":"2026-04-22T04:00:00Z","v":6696614,"vw":132.655125},{"c":133.64,"h":134.68,"l":132.785,"n":54057,"o":134.02,"t":"2026-04-23T04:00:00Z","v":3871677,"vw":133.606618},{"c":130.4,"h":132.325,"l":129.283,"n":79334,"o":131.54,"t":"2026-04-24T04:00:00Z","v":5967201,"vw":130.38405},{"c":127.75,"h":130.33,"l":127.64,"n":82808,"o":128.8,"t":"2026-04-27T04:00:00Z","v":8171423,"vw":128.249008},{"c":129.26,"h":130.47,"l":128.34,"n":62656,"o":130.33,"t":"2026-04-28T04:00:00Z","v":5940984,"vw":129.161571},{"c":128.84,"h":129.96,"l":128,"n":62519,"o":128.9,"t":"2026-04-29T04:00:00Z","v":5049151,"vw":128.914174},{"c":130.84,"h":132.21,"l":127.96,"n":67946,"o":127.96,"t":"2026-04-30T04:00:00Z","v":6660978,"vw":131.078116},{"c":131.65,"h":132.36,"l":129.0132,"n":62082,"o":130,"t":"2026-05-01T04:00:00Z","v":5517997,"vw":131.352615},{"c":132.69,"h":133.1,"l":130,"n":64789,"o":130.44,"t":"2026-05-04T04:00:00Z","v":5880160,"vw":132.412499},{"c":133.48,"h":133.98,"l":131.89,"n":67583,"o":132.84,"t":"2026-05-05T04:00:00Z","v":6153347,"vw":133.308179},{"c":136.3,"h":136.75,"l":133.19,"n":80113,"o":133.38,"t":"2026-05-06T04:00:00Z","v":6351991,"vw":135.671242},{"c":134.06,"h":136.495,"l":133.76,"n":105737,"o":136.495,"t":"2026-05-07T04:00:00Z","v":8901896,"vw":134.539747},{"c":131.33,"h":133.34,"l":129,"n":115959,"o":130,"t":"2026-05-08T04:00:00Z","v":10251585,"vw":131.377201},{"c":133.52,"h":134.8599,"l":130.98,"n":69166,"o":131.01,"t":"2026-05-11T04:00:00Z","v":5385985,"vw":133.483858},{"c":134.94,"h":137.5,"l":132.715,"n":81360,"o":135,"t":"2026-05-12T04:00:00Z","v":6035835,"vw":135.385474},{"c":133.05,"h":135.07,"l":131.88,"n":88559,"o":133.552,"t":"2026-05-13T04:00:00Z","v":6667589,"vw":133.03566},{"c":132.06,"h":134.65,"l":131.81,"n":60922,"o":133.77,"t":"2026-05-14T04:00:00Z","v":4533931,"vw":132.479133},{"c":129.58,"h":132.805,"l":129.095,"n":80688,"o":132.27,"t":"2026-05-15T04:00:00Z","v":6641959,"vw":129.946393},{"c":129.67,"h":131.05,"l":129.22,"n":71470,"o":130.15,"t":"2026-05-18T04:00:00Z","v":5183132,"vw":130.032058},{"c":130.5,"h":132.34,"l":128.34,"n":74806,"o":129.5,"t":"2026-05-19T04:00:00Z","v":5010033,"vw":130.763382},{"c":130.69,"h":131.95,"l":129.49,"n":68652,"o":131.36,"t":"2026-05-20T04:00:00Z","v":5571869,"vw":130.575915},{"c":130.5,"h":131.34,"l":129.42,"n":66345,"o":130.015,"t":"2026-05-21T04:00:00Z","v":4921388,"vw":130.558707},{"c":134.36,"h":134.52,"l":131.12,"n":76528,"o":131.57,"t":"2026-05-22T04:00:00Z","v":5974473,"vw":133.757774},{"c":133.73,"h":136.32,"l":133.68,"n":81805,"o":135.25,"t":"2026-05-26T04:00:00Z","v":6410675,"vw":134.620834},{"c":133.69,"h":136.19,"l":132.59,"n":62968,"o":133.83,"t":"2026-05-27T04:00:00Z","v":5033396,"vw":134.181533},{"c":136.22,"h":136.51,"l":132.79,"n":73391,"o":133.89,"t":"2026-05-28T04:00:00Z","v":5612423,"vw":135.55958},{"c":134.43,"h":137.2,"l":133.545,"n":82420,"o":135.125,"t":"2026-05-29T04:00:00Z","v":17511131,"vw":134.621401},{"c":131.1,"h":133.99,"l":130.53,"n":88143,"o":133.99,"t":"2026-06-01T04:00:00Z","v":6260876,"vw":131.36349},{"c":127.57,"h":130.5975,"l":127.07,"n":105003,"o":128.99,"t":"2026-06-02T04:00:00Z","v":8083715,"vw":128.011017},{"c":128.99,"h":129.86,"l":127.5,"n":82188,"o":127.59,"t":"2026-06-03T04:00:00Z","v":6237906,"vw":129.044759},{"c":129.18,"h":131.04,"l":128.01,"n":118010,"o":130.57,"t":"2026-06-04T04:00:00Z","v":13729958,"vw":129.235491},{"c":129.16,"h":131.66,"l":128.92,"n":147249,"o":130.09,"t":"2026-06-05T04:00:00Z","v":15370299,"vw":129.623424},{"c":128.1,"h":130.8,"l":127.13,"n":109434,"o":130.07,"t":"2026-06-08T04:00:00Z","v":9797244,"vw":128.393367},{"c":125.5,"h":129,"l":123.2,"n":122662,"o":128.8,"t":"2026-06-09T04:00:00Z","v":8683273,"vw":125.344724},{"c":121.48,"h":125.635,"l":121.39,"n":126678,"o":125.635,"t":"2026-06-10T04:00:00Z","v":10155510,"vw":122.21102},{"c":125.87,"h":127.37,"l":121.79,"n":113947,"o":121.79,"t":"2026-06-11T04:00:00Z","v":8666521,"vw":125.763081},{"c":125.59,"h":126.505,"l":124.29,"n":81817,"o":126.13,"t":"2026-06-12T04:00:00Z","v":5217073,"vw":125.318115},{"c":124.3,"h":125.4,"l":122.7,"n":89081,"o":125.29,"t":"2026-06-15T04:00:00Z","v":6654304,"vw":124.301942},{"c":127.23,"h":128.175,"l":124.14,"n":105622,"o":125.22,"t":"2026-06-16T04:00:00Z","v":9382913,"vw":126.799168},{"c":125.45,"h":128.2,"l":124.11,"n":105855,"o":126.69,"t":"2026-06-17T04:00:00Z","v":7727658,"vw":125.805344},{"c":123.76,"h":126.39,"l":122.43,"n":84437,"o":125.845,"t":"2026-06-18T04:00:00Z","v":14349443,"vw":123.914626},{"c":124.87,"h":125.17,"l":123,"n":99131,"o":124.3,"t":"2026-06-22T04:00:00Z","v":8127495,"vw":124.564211},{"c":125.05,"h":126.63,"l":124.44,"n":111998,"o":126.63,"t":"2026-06-23T04:00:00Z","v":8463363,"vw":125.430671},{"c":125.16,"h":127.27,"l":124.78,"n":90802,"o":125.56,"t":"2026-06-24T04:00:00Z","v":7410482,"vw":125.456413},{"c":123.84,"h":126.95,"l":123.67,"n":92091,"o":125.27,"t":"2026-06-25T04:00:00Z","v":7251497,"vw":124.62078},{"c":127.88,"h":128.7025,"l":125.004,"n":127265,"o":125.25,"t":"2026-06-26T04:00:00Z","v":19909295,"vw":127.611909},{"c":126.33,"h":128.86,"l":125.49,"n":98586,"o":128.86,"t":"2026-06-29T04:00:00Z","v":6898888,"vw":126.226187},{"c":126.34,"h":127.27,"l":124.19,"n":96932,"o":125.88,"t":"2026-06-30T04:00:00Z","v":7411066,"vw":126.138674},{"c":125.97,"h":127.62,"l":125.125,"n":91888,"o":127.275,"t":"2026-07-01T04:00:00Z","v":6655929,"vw":126.078629},{"c":131.27,"h":131.58,"l":126.46,"n":100625,"o":126.725,"t":"2026-07-02T04:00:00Z","v":8089879,"vw":130.624909},{"c":129.61,"h":132.88,"l":127.88,"n":99890,"o":132.88,"t":"2026-07-06T04:00:00Z","v":10730689,"vw":129.401022},{"c":136.36,"h":136.6,"l":132,"n":126268,"o":132.62,"t":"2026-07-07T04:00:00Z","v":9178654,"vw":135.292568},{"c":135.82,"h":137.7,"l":134,"n":111532,"o":136.58,"t":"2026-07-08T04:00:00Z","v":8455261,"vw":135.622002},{"c":134.84,"h":136.06,"l":133.27,"n":86668,"o":135.57,"t":"2026-07-09T04:00:00Z","v":5840314,"vw":134.586039},{"c":129.83,"h":134.97,"l":129.265,"n":84923,"o":134.02,"t":"2026-07-10T04:00:00Z","v":5937266,"vw":130.507155},{"c":131.4,"h":131.67,"l":127.935,"n":88176,"o":129.66,"t":"2026-07-13T04:00:00Z","v":5132590,"vw":130.814869},{"c":130.04,"h":131.21,"l":129.42,"n":80309,"o":129.7,"t":"2026-07-14T04:00:00Z","v":5256694,"vw":130.239463},{"c":131.7,"h":132.95,"l":129.405,"n":80143,"o":130.095,"t":"2026-07-15T04:00:00Z","v":4468406,"vw":131.661344},{"c":136.3,"h":136.44,"l":131.31,"n":115226,"o":131.76,"t":"2026-07-16T04:00:00Z","v":7927634,"vw":135.192036},{"c":134.28,"h":140.61,"l":134.09,"n":93812,"o":137.61,"t":"2026-07-17T04:00:00Z","v":6904304,"vw":135.97184},{"c":133.21,"h":135.5,"l":132.91,"n":62338,"o":134.28,"t":"2026-07-20T04:00:00Z","v":4103274,"vw":133.467956},{"c":130.28,"h":132.865,"l":129.13,"n":105756,"o":130.51,"t":"2026-07-21T04:00:00Z","v":8372068,"vw":130.506101},{"c":130.34,"h":132.86,"l":130.23,"n":64324,"o":131.83,"t":"2026-07-22T04:00:00Z","v":4758033,"vw":131.026393},{"c":130.86,"h":131.07,"l":127.61,"n":76563,"o":129.22,"t":"2026-07-23T04:00:00Z","v":6300019,"vw":130.270815},{"c":129.31,"h":131.6525,"l":129.04,"n":82291,"o":130.93,"t":"2026-07-24T04:00:00Z","v":5530436,"vw":129.804307},{"c":130.52,"h":133.0588,"l":129.43,"n":66408,"o":131,"t":"2026-07-27T04:00:00Z","v":4954641,"vw":131.12206},{"c":134.32,"h":136.26,"l":132.63,"n":96030,"o":133.11,"t":"2026-07-28T04:00:00Z","v":6947939,"vw":134.262645},{"c":132.73,"h":134.64,"l":132.565,"n":90519,"o":134.41,"t":"2026-07-29T04:00:00Z","v":7767095,"vw":133.290463},{"c":131.28,"h":131.39,"l":128.28,"n":98749,"o":130.02,"t":"2026-07-30T04:00:00Z","v":6726911,"vw":130.45431},{"c":130.21,"h":130.885,"l":128.76,"n":88663,"o":130.23,"t":"2026-07-31T04:00:00Z","v":6532488,"vw":130.162178},{"c":131.15,"h":131.5,"l":129.04,"n":92450,"o":131.095,"t":"2026-08-03T04:00:00Z","v":7523812,"vw":130.404714},{"c":135.25,"h":135.57,"l":129.54,"n":129741,"o":131.15,"t":"2026-08-04T04:00:00Z","v":10092114,"vw":133.3437},{"c":131.76,"h":137.8,"l":129.6,"n":130076,"o":136,"t":"2026-08-05T04:00:00Z","v":11384513,"vw":131.852518},{"c":130.86,"h":134.48,"l":129.02,"n":104453,"o":133.99,"t":"2026-08-06T04:00:00Z","v":9235522,"vw":130.607601},{"c":133.21,"h":134.09,"l":130.59,"n":99152,"o":132.1,"t":"2026-08-07T04:00:00Z","v":8202362,"vw":133.165975},{"c":133.06,"h":134.32,"l":131.61,"n":84975,"o":131.61,"t":"2026-08-10T04:00:00Z","v":6834829,"vw":133.110101},{"c":135.77,"h":136.85,"l":132.01,"n":74964,"o":132.68,"t":"2026-08-11T04:00:00Z","v":5494572,"vw":135.505796},{"c":135.87,"h":137.12,"l":133.295,"n":79606,"o":133.99,"t":"2026-08-12T04:00:00Z","v":5684683,"vw":136.065789},{"c":138.14,"h":138.3,"l":136.03,"n":74469,"o":136.94,"t":"2026-08-13T04:00:00Z","v":4897758,"vw":137.558416},{"c":138.36,"h":138.4325,"l":135.91,"n":55250,"o":136.81,"t":"2026-08-14T04:00:00Z","v":3408740,"vw":137.880216},{"c":138.92,"h":139.49,"l":136.63,"n":64908,"o":138.36,"t":"2026-08-17T04:00:00Z","v":3941322,"vw":138.747746},{"c":143.44,"h":143.89,"l":139.54,"n":97626,"o":140,"t":"2026-08-18T04:00:00Z","v":5759636,"vw":142.887923},{"c":147.6,"h":148.97,"l":144.3,"n":99720,"o":145.1,"t":"2026-08-19T04:00:00Z","v":6739805,"vw":147.514092},{"c":143.44,"h":146.82,"l":143.19,"n":91202,"o":146.69,"t":"2026-08-20T04:00:00Z","v":7155421,"vw":144.240009},{"c":146.12,"h":147.905,"l":143.5,"n":64592,"o":144.52,"t":"2026-08-21T04:00:00Z","v":5385651,"vw":146.147238},{"c":146.74,"h":146.835,"l":144.59,"n":71257,"o":145.93,"t":"2026-08-24T04:00:00Z","v":6184590,"vw":146.417327},{"c":148.77,"h":148.94,"l":145.58,"n":68501,"o":146.6,"t":"2026-08-25T04:00:00Z","v":4630060,"vw":148.10648},{"c":148.09,"h":149.6199,"l":147.004,"n":64374,"o":148,"t":"2026-08-26T04:00:00Z","v":5260060,"vw":148.366727},{"c":148.86,"h":149.105,"l":146.01,"n":64337,"o":147.3,"t":"2026-08-27T04:00:00Z","v":5015418,"vw":148.52095},{"c":145.68,"h":149.47,"l":144.88,"n":59539,"o":149.47,"t":"2026-08-28T04:00:00Z","v":3947382,"vw":145.91737},{"c":146.34,"h":147.22,"l":143.175,"n":57925,"o":144.23,"t":"2026-08-31T04:00:00Z","v":6595674,"vw":146.0847},{"c":149.92,"h":149.96,"l":146.915,"n":59991,"o":148.52,"t":"2026-09-01T04:00:00Z","v":4871271,"vw":149.099264},{"c":149.61,"h":152.55,"l":148.83,"n":72089,"o":150,"t":"2026-09-02T04:00:00Z","v":4924216,"vw":149.803154},{"c":151.22,"h":151.48,"l":148.41,"n":61376,"o":150.67,"t":"2026-09-03T04:00:00Z","v":4499143,"vw":150.718539},{"c":150.995,"h":151.185,"l":149.23,"n":60455,"o":149.23,"t":"2026-09-04T04:00:00Z","v":6182640,"vw":150.70322},{"c":146.64,"h":148.6491,"l":145.45,"n":68476,"o":146.98,"t":"2026-09-08T04:00:00Z","v":6081195,"vw":146.626789},{"c":145.65,"h":147.68,"l":145,"n":61372,"o":145.46,"t":"2026-09-09T04:00:00Z","v":4583676,"vw":145.764822},{"c":144.81,"h":145.9066,"l":143.67,"n":68658,"o":145.07,"t":"2026-09-10T04:00:00Z","v":6020085,"vw":144.740296},{"c":143.72,"h":145.99,"l":143.5,"n":54571,"o":145.24,"t":"2026-09-11T04:00:00Z","v":4202751,"vw":143.984652},{"c":146.41,"h":146.75,"l":143.71,"n":62590,"o":144.26,"t":"2026-09-14T04:00:00Z","v":4921333,"vw":145.944505},{"c":146.3,"h":146.35,"l":142.94,"n":59432,"o":144.002,"t":"2026-09-15T04:00:00Z","v":4537069,"vw":145.704094},{"c":147.68,"h":149.3,"l":146.12,"n":61899,"o":146.58,"t":"2026-09-16T04:00:00Z","v":5188241,"vw":147.835146},{"c":150.89,"h":151.04,"l":146.8901,"n":77036,"o":148.775,"t":"2026-09-17T04:00:00Z","v":7843393,"vw":150.013237},{"c":150.11,"h":153.23,"l":149.57,"n":77395,"o":150.56,"t":"2026-09-18T04:00:00Z","v":16421112,"vw":150.371146},{"c":150.56,"h":152.095,"l":148.22,"n":68651,"o":150.11,"t":"2026-09-21T04:00:00Z","v":5570068,"vw":150.869447},{"c":152.67,"h":153.2807,"l":148.65,"n":65321,"o":150.645,"t":"2026-09-22T04:00:00Z","v":5082729,"vw":152.247269},{"c":151.37,"h":154.1999,"l":150.06,"n":60591,"o":153.6,"t":"2026-09-23T04:00:00Z","v":6192431,"vw":151.472403},{"c":149.69,"h":152.975,"l":149.59,"n":61078,"o":151.1,"t":"2026-09-24T04:00:00Z","v":5074931,"vw":150.630945},{"c":150.93,"h":151,"l":148.02,"n":62320,"o":150.05,"t":"2026-09-25T04:00:00Z","v":5284616,"vw":149.927626},{"c":152.21,"h":152.74,"l":149.41,"n":63864,"o":149.795,"t":"2026-09-28T04:00:00Z","v":5082899,"vw":151.616154},{"c":151.28,"h":152.625,"l":148.785,"n":58343,"o":150.18,"t":"2026-09-29T04:00:00Z","v":5323483,"vw":150.895931},{"c":149.05,"h":151.28,"l":148.98,"n":58955,"o":150.875,"t":"2026-09-30T04:00:00Z","v":5358446,"vw":149.55163},{"c":147.5,"h":149.44,"l":147.185,"n":58794,"o":149.44,"t":"2026-10-01T04:00:00Z","v":4438847,"vw":147.731837},{"c":144.74,"h":148,"l":144,"n":59923,"o":147.65,"t":"2026-10-02T04:00:00Z","v":5045398,"vw":144.96398},{"c":144.63,"h":145.16,"l":142.79,"n":61501,"o":143.21,"t":"2026-10-05T04:00:00Z","v":6139383,"vw":144.326211},{"c":144.23,"h":146.14,"l":142.5982,"n":55516,"o":145.11,"t":"2026-10-06T04:00:00Z","v":3724522,"vw":144.119562},{"c":146.85,"h":148.6,"l":144.85,"n":61178,"o":145.275,"t":"2026-10-07T04:00:00Z","v":5094264,"vw":147.133174},{"c":147.1,"h":147.59,"l":144.65,"n":62153,"o":146.73,"t":"2026-10-08T04:00:00Z","v":4490579,"vw":146.46247},{"c":151.17,"h":151.44,"l":146.1,"n":67578,"o":147.23,"t":"2026-10-09T04:00:00Z","v":5803118,"vw":150.545978},{"c":150.43,"h":152.26,"l":149.8,"n":59366,"o":151.835,"t":"2026-10-12T04:00:00Z","v":5792895,"vw":150.421724},{"c":147.92,"h":151.16,"l":147.26,"n":52749,"o":151.16,"t":"2026-10-13T04:00:00Z","v":5558957,"vw":148.193851},{"c":153.54,"h":153.76,"l":147.48,"n":85285,"o":148.19,"t":"2026-10-14T04:00:00Z","v":5762053,"vw":152.622305},{"c":157.37,"h":160.51,"l":156.02,"n":97971,"o":156.39,"t":"2026-10-15T04:00:00Z","v":8289584,"vw":158.026445},{"c":156.19,"h":157.575,"l":155.62,"n":80422,"o":157.32,"t":"2026-10-16T04:00:00Z","v":7776510,"vw":156.310333}],"volatilityBars":[{"c":144.84,"h":144.84,"l":144.84,"n":8,"o":144.84,"t":"2026-10-06T08:00:00Z","v":137,"vw":144.84},{"c":144.48,"h":144.48,"l":144.46,"n":3,"o":144.46,"t":"2026-10-06T11:00:00Z","v":2200,"vw":144.478182},{"c":144.6697,"h":144.6697,"l":144.53,"n":6,"o":144.53,"t":"2026-10-06T12:45:00Z","v":442,"vw":144.59985},{"c":145.17,"h":145.17,"l":144.84,"n":21,"o":144.84,"t":"2026-10-06T13:15:00Z","v":1710,"vw":145.097227},{"c":145.155,"h":146.14,"l":144.73,"n":2089,"o":145.11,"t":"2026-10-06T13:30:00Z","v":153076,"vw":145.140378},{"c":145.545,"h":146.1,"l":145.3,"n":2142,"o":145.3,"t":"2026-10-06T13:45:00Z","v":99243,"vw":145.778564},{"c":143.54,"h":145.55,"l":143.4,"n":2699,"o":145.465,"t":"2026-10-06T14:00:00Z","v":126038,"vw":144.365482},{"c":143.075,"h":143.465,"l":142.67,"n":2124,"o":143.465,"t":"2026-10-06T14:15:00Z","v":87967,"vw":143.050734},{"c":143.22,"h":143.57,"l":142.92,"n":2028,"o":143.075,"t":"2026-10-06T14:30:00Z","v":102911,"vw":143.1388},{"c":143.32,"h":143.43,"l":142.5982,"n":2183,"o":143.305,"t":"2026-10-06T14:45:00Z","v":108667,"vw":143.012034},{"c":143.87,"h":144.26,"l":143.28,"n":1885,"o":143.34,"t":"2026-10-06T15:00:00Z","v":85090,"vw":143.84734},{"c":144.7675,"h":144.845,"l":143.83,"n":2116,"o":143.84,"t":"2026-10-06T15:15:00Z","v":118806,"vw":144.5155},{"c":144.47,"h":144.805,"l":144.4,"n":1748,"o":144.8,"t":"2026-10-06T15:30:00Z","v":78424,"vw":144.575544},{"c":144.45,"h":144.6136,"l":144.345,"n":1795,"o":144.43,"t":"2026-10-06T15:45:00Z","v":67721,"vw":144.452638},{"c":144.12,"h":144.4525,"l":144.085,"n":1500,"o":144.42,"t":"2026-10-06T16:00:00Z","v":56695,"vw":144.299372},{"c":143.87,"h":144.02,"l":143.7,"n":1710,"o":144.02,"t":"2026-10-06T16:15:00Z","v":66608,"vw":143.805783},{"c":143.69,"h":144.04,"l":143.69,"n":1289,"o":143.91,"t":"2026-10-06T16:30:00Z","v":49827,"vw":143.908661},{"c":143.56,"h":143.74,"l":143.53,"n":1342,"o":143.675,"t":"2026-10-06T16:45:00Z","v":65070,"vw":143.642224},{"c":143.37,"h":143.64,"l":143.34,"n":1349,"o":143.575,"t":"2026-10-06T17:00:00Z","v":47213,"vw":143.496751},{"c":143.315,"h":143.49,"l":143.265,"n":1429,"o":143.38,"t":"2026-10-06T17:15:00Z","v":61251,"vw":143.354639},{"c":143.57,"h":143.63,"l":143.28,"n":1333,"o":143.33,"t":"2026-10-06T17:30:00Z","v":50591,"vw":143.462036},{"c":143.5,"h":143.645,"l":143.46,"n":1405,"o":143.55,"t":"2026-10-06T17:45:00Z","v":54683,"vw":143.561225},{"c":143.67,"h":143.69,"l":143.485,"n":1349,"o":143.5,"t":"2026-10-06T18:00:00Z","v":54083,"vw":143.625646},{"c":143.83,"h":143.83,"l":143.59,"n":1611,"o":143.69,"t":"2026-10-06T18:15:00Z","v":54930,"vw":143.689425},{"c":143.79,"h":143.93,"l":143.705,"n":1503,"o":143.895,"t":"2026-10-06T18:30:00Z","v":54900,"vw":143.828365},{"c":143.79,"h":143.96,"l":143.71,"n":1380,"o":143.8,"t":"2026-10-06T18:45:00Z","v":59286,"vw":143.845722},{"c":143.81,"h":143.8691,"l":143.7,"n":1625,"o":143.78,"t":"2026-10-06T19:00:00Z","v":74815,"vw":143.78718},{"c":143.95,"h":144.09,"l":143.79,"n":2303,"o":143.82,"t":"2026-10-06T19:15:00Z","v":113649,"vw":143.945652},{"c":143.785,"h":144.1,"l":143.73,"n":3403,"o":143.965,"t":"2026-10-06T19:30:00Z","v":137598,"vw":143.914284},{"c":144.27,"h":144.31,"l":143.6,"n":9739,"o":143.77,"t":"2026-10-06T19:45:00Z","v":440217,"vw":144.099684},{"c":144.23,"h":144.23,"l":144.23,"n":125,"o":144.23,"t":"2026-10-06T20:00:00Z","v":1245519,"vw":144.23},{"c":144.96,"h":144.96,"l":144.96,"n":10,"o":144.96,"t":"2026-10-07T12:45:00Z","v":581,"vw":144.96},{"c":145.57,"h":145.92,"l":145,"n":41,"o":145,"t":"2026-10-07T13:15:00Z","v":2650,"vw":145.660434},{"c":147.43,"h":147.822,"l":144.85,"n":3770,"o":145.66,"t":"2026-10-07T13:30:00Z","v":354055,"vw":146.193606},{"c":148.135,"h":148.57,"l":147.295,"n":4029,"o":147.37,"t":"2026-10-07T13:45:00Z","v":200217,"vw":147.875755},{"c":147.935,"h":148.6,"l":147.65,"n":2750,"o":147.95,"t":"2026-10-07T14:00:00Z","v":166105,"vw":148.102031},{"c":147.62,"h":148.19,"l":147.45,"n":2004,"o":147.935,"t":"2026-10-07T14:15:00Z","v":83257,"vw":147.784594},{"c":147.64,"h":147.855,"l":147.46,"n":1978,"o":147.62,"t":"2026-10-07T14:30:00Z","v":88066,"vw":147.641587},{"c":147.89,"h":148.04,"l":147.4718,"n":1613,"o":147.52,"t":"2026-10-07T14:45:00Z","v":66279,"vw":147.792682},{"c":147.57,"h":147.91,"l":147.17,"n":1954,"o":147.82,"t":"2026-10-07T15:00:00Z","v":96626,"vw":147.525366},{"c":148.08,"h":148.08,"l":147.39,"n":1818,"o":147.58,"t":"2026-10-07T15:15:00Z","v":73023,"vw":147.642158},{"c":147.71,"h":148.2251,"l":147.67,"n":2264,"o":148.08,"t":"2026-10-07T15:30:00Z","v":122820,"vw":148.032233},{"c":148.5,"h":148.525,"l":147.61,"n":1905,"o":147.735,"t":"2026-10-07T15:45:00Z","v":84066,"vw":148.065291},{"c":147.97,"h":148.505,"l":147.965,"n":1521,"o":148.505,"t":"2026-10-07T16:00:00Z","v":67332,"vw":148.276224},{"c":147.93,"h":148.185,"l":147.92,"n":1206,"o":147.975,"t":"2026-10-07T16:15:00Z","v":54169,"vw":148.051257},{"c":147.4,"h":148.135,"l":147.395,"n":1546,"o":147.965,"t":"2026-10-07T16:30:00Z","v":62692,"vw":147.807584},{"c":147.51,"h":147.6,"l":147.34,"n":1398,"o":147.3675,"t":"2026-10-07T16:45:00Z","v":56124,"vw":147.464677},{"c":147.515,"h":147.88,"l":147.48,"n":2192,"o":147.51,"t":"2026-10-07T17:00:00Z","v":121061,"vw":147.680408},{"c":147.445,"h":147.5399,"l":147.245,"n":1270,"o":147.48,"t":"2026-10-07T17:15:00Z","v":51525,"vw":147.4119},{"c":147.545,"h":147.65,"l":147.39,"n":1587,"o":147.435,"t":"2026-10-07T17:30:00Z","v":57390,"vw":147.516155},{"c":147.32,"h":147.66,"l":147.255,"n":1905,"o":147.55,"t":"2026-10-07T17:45:00Z","v":70955,"vw":147.438449},{"c":147.425,"h":147.555,"l":147.1,"n":1787,"o":147.33,"t":"2026-10-07T18:00:00Z","v":67877,"vw":147.333837},{"c":147.42,"h":147.48,"l":147.348,"n":1466,"o":147.435,"t":"2026-10-07T18:15:00Z","v":50958,"vw":147.395981},{"c":147.37,"h":147.465,"l":147.27,"n":1903,"o":147.39,"t":"2026-10-07T18:30:00Z","v":76019,"vw":147.379312},{"c":147.205,"h":147.4,"l":147.145,"n":1595,"o":147.37,"t":"2026-10-07T18:45:00Z","v":68573,"vw":147.266819},{"c":146.845,"h":147.34,"l":146.84,"n":2285,"o":147.215,"t":"2026-10-07T19:00:00Z","v":109817,"vw":147.164119},{"c":146.77,"h":146.88,"l":146.595,"n":2569,"o":146.825,"t":"2026-10-07T19:15:00Z","v":114203,"vw":146.728088},{"c":146.61,"h":146.73,"l":146.41,"n":2730,"o":146.73,"t":"2026-10-07T19:30:00Z","v":123046,"vw":146.56969},{"c":146.82,"h":147.12,"l":146.47,"n":9630,"o":146.54,"t":"2026-10-07T19:45:00Z","v":570235,"vw":146.848234},{"c":146.65,"h":146.85,"l":146.65,"n":129,"o":146.85,"t":"2026-10-07T20:00:00Z","v":1873003,"vw":146.849978},{"c":146.85,"h":146.85,"l":146.85,"n":1,"o":146.85,"t":"2026-10-07T20:15:00Z","v":9118,"vw":146.85},{"c":145.69,"h":146.73,"l":145.69,"n":2188,"o":146.73,"t":"2026-10-08T13:30:00Z","v":165785,"vw":146.220874},{"c":147.07,"h":147.23,"l":145.55,"n":2672,"o":145.69,"t":"2026-10-08T13:45:00Z","v":131702,"vw":146.695566},{"c":145.44,"h":147.15,"l":145.39,"n":2680,"o":147.07,"t":"2026-10-08T14:00:00Z","v":153487,"vw":146.062086},{"c":144.915,"h":145.7747,"l":144.78,"n":2611,"o":145.44,"t":"2026-10-08T14:15:00Z","v":116720,"vw":145.166716},{"c":145.19,"h":145.26,"l":144.65,"n":1990,"o":144.98,"t":"2026-10-08T14:30:00Z","v":94107,"vw":145.042008},{"c":145.34,"h":145.46,"l":144.98,"n":2559,"o":145.14,"t":"2026-10-08T14:45:00Z","v":156730,"vw":145.252875},{"c":145.08,"h":145.365,"l":144.97,"n":2024,"o":145.34,"t":"2026-10-08T15:00:00Z","v":97391,"vw":145.147289},{"c":145.29,"h":145.53,"l":145.08,"n":1990,"o":145.08,"t":"2026-10-08T15:15:00Z","v":129620,"vw":145.369923},{"c":145.115,"h":145.3,"l":144.8,"n":1564,"o":145.28,"t":"2026-10-08T15:30:00Z","v":67212,"vw":144.997844},{"c":144.8875,"h":145.155,"l":144.8,"n":1757,"o":145.115,"t":"2026-10-08T15:45:00Z","v":86735,"vw":144.970691},{"c":144.81,"h":145.1368,"l":144.81,"n":1455,"o":144.875,"t":"2026-10-08T16:00:00Z","v":67835,"vw":145.012607},{"c":144.94,"h":145.23,"l":144.82,"n":1856,"o":144.82,"t":"2026-10-08T16:15:00Z","v":80861,"vw":145.016892},{"c":144.89,"h":145.0325,"l":144.79,"n":1585,"o":144.95,"t":"2026-10-08T16:30:00Z","v":81823,"vw":144.884568},{"c":146.02,"h":146.105,"l":144.765,"n":2333,"o":144.86,"t":"2026-10-08T16:45:00Z","v":111813,"vw":145.535638},{"c":145.83,"h":146.48,"l":145.736,"n":2679,"o":146.01,"t":"2026-10-08T17:00:00Z","v":132416,"vw":146.144534},{"c":146.0675,"h":146.31,"l":145.83,"n":1889,"o":145.83,"t":"2026-10-08T17:15:00Z","v":98764,"vw":146.109367},{"c":146.075,"h":146.29,"l":145.91,"n":1904,"o":146,"t":"2026-10-08T17:30:00Z","v":84793,"vw":146.099793},{"c":146.35,"h":146.35,"l":146.03,"n":1977,"o":146.03,"t":"2026-10-08T17:45:00Z","v":79318,"vw":146.216929},{"c":146.6,"h":146.7058,"l":146.2,"n":1745,"o":146.31,"t":"2026-10-08T18:00:00Z","v":86887,"vw":146.447518},{"c":146.485,"h":146.68,"l":146.21,"n":1519,"o":146.6,"t":"2026-10-08T18:15:00Z","v":71886,"vw":146.381556},{"c":146.925,"h":146.955,"l":146.43,"n":1669,"o":146.485,"t":"2026-10-08T18:30:00Z","v":77537,"vw":146.725382},{"c":146.73,"h":147.0687,"l":146.57,"n":1889,"o":146.925,"t":"2026-10-08T18:45:00Z","v":80027,"vw":146.813514},{"c":147.21,"h":147.25,"l":146.77,"n":2016,"o":146.77,"t":"2026-10-08T19:00:00Z","v":89590,"vw":147.070242},{"c":147.23,"h":147.2799,"l":147.02,"n":2339,"o":147.2132,"t":"2026-10-08T19:15:00Z","v":91671,"vw":147.175197},{"c":147.4,"h":147.48,"l":147.11,"n":3333,"o":147.24,"t":"2026-10-08T19:30:00Z","v":170676,"vw":147.24405},{"c":147.03,"h":147.59,"l":146.9,"n":9551,"o":147.38,"t":"2026-10-08T19:45:00Z","v":547130,"vw":147.132926},{"c":146.94,"h":147.1,"l":146.94,"n":156,"o":147.1,"t":"2026-10-08T20:00:00Z","v":1218007,"vw":147.099976},{"c":146.37,"h":146.37,"l":146.37,"n":2,"o":146.37,"t":"2026-10-09T13:00:00Z","v":163,"vw":146.37},{"c":146.45,"h":146.45,"l":146.45,"n":3,"o":146.45,"t":"2026-10-09T13:15:00Z","v":144,"vw":146.45},{"c":147.695,"h":148.7,"l":146.1,"n":2642,"o":146.14,"t":"2026-10-09T13:30:00Z","v":200000,"vw":147.239026},{"c":149.345,"h":149.39,"l":147.595,"n":2772,"o":147.61,"t":"2026-10-09T13:45:00Z","v":131651,"vw":148.804889},{"c":149.58,"h":150.145,"l":149.12,"n":3650,"o":149.34,"t":"2026-10-09T14:00:00Z","v":195659,"vw":149.62793},{"c":149.565,"h":149.805,"l":149.11,"n":2497,"o":149.59,"t":"2026-10-09T14:15:00Z","v":116955,"vw":149.555081},{"c":148.67,"h":149.61,"l":148.52,"n":2555,"o":149.57,"t":"2026-10-09T14:30:00Z","v":142556,"vw":149.165309},{"c":148.71,"h":148.83,"l":148.4,"n":1874,"o":148.73,"t":"2026-10-09T14:45:00Z","v":78499,"vw":148.625369},{"c":148.99,"h":149.17,"l":148.565,"n":1912,"o":148.7,"t":"2026-10-09T15:00:00Z","v":86349,"vw":148.87368},{"c":149.485,"h":149.52,"l":148.99,"n":1959,"o":149.01,"t":"2026-10-09T15:15:00Z","v":91513,"vw":149.223137},{"c":149.775,"h":150.12,"l":149.4,"n":3006,"o":149.52,"t":"2026-10-09T15:30:00Z","v":170691,"vw":149.764315},{"c":150.33,"h":150.33,"l":149.57,"n":1883,"o":149.765,"t":"2026-10-09T15:45:00Z","v":71837,"vw":149.97092},{"c":150.53,"h":150.5599,"l":150.18,"n":2061,"o":150.36,"t":"2026-10-09T16:00:00Z","v":311271,"vw":150.351831},{"c":151.05,"h":151.06,"l":150.47,"n":2253,"o":150.51,"t":"2026-10-09T16:15:00Z","v":121410,"vw":150.772391},{"c":150.87,"h":151.295,"l":150.86,"n":2062,"o":151.02,"t":"2026-10-09T16:30:00Z","v":108795,"vw":151.115218},{"c":151.2,"h":151.2,"l":150.86,"n":1752,"o":150.9,"t":"2026-10-09T16:45:00Z","v":79077,"vw":151.013724},{"c":151.3,"h":151.405,"l":151.2,"n":1722,"o":151.21,"t":"2026-10-09T17:00:00Z","v":77380,"vw":151.286388},{"c":151.235,"h":151.375,"l":151.07,"n":1933,"o":151.29,"t":"2026-10-09T17:15:00Z","v":90840,"vw":151.214643},{"c":151.18,"h":151.44,"l":151.105,"n":1817,"o":151.24,"t":"2026-10-09T17:30:00Z","v":86234,"vw":151.28266},{"c":151.28,"h":151.325,"l":150.995,"n":1788,"o":151.18,"t":"2026-10-09T17:45:00Z","v":67439,"vw":151.154374},{"c":151.27,"h":151.32,"l":151.08,"n":1675,"o":151.28,"t":"2026-10-09T18:00:00Z","v":61152,"vw":151.191611},{"c":150.835,"h":151.3,"l":150.65,"n":1973,"o":151.285,"t":"2026-10-09T18:15:00Z","v":101419,"vw":150.938664},{"c":150.975,"h":151.159,"l":150.82,"n":2132,"o":150.835,"t":"2026-10-09T18:30:00Z","v":143487,"vw":150.980271},{"c":150.83,"h":151.065,"l":150.79,"n":2230,"o":151,"t":"2026-10-09T18:45:00Z","v":112997,"vw":150.926487},{"c":150.635,"h":150.91,"l":150.635,"n":2164,"o":150.84,"t":"2026-10-09T19:00:00Z","v":114289,"vw":150.811231},{"c":150.6,"h":150.84,"l":150.58,"n":2355,"o":150.635,"t":"2026-10-09T19:15:00Z","v":101426,"vw":150.721267},{"c":150.92,"h":150.98,"l":150.57,"n":3151,"o":150.61,"t":"2026-10-09T19:30:00Z","v":117273,"vw":150.805933},{"c":151.18,"h":151.38,"l":150.64,"n":11424,"o":150.9,"t":"2026-10-09T19:45:00Z","v":653200,"vw":151.154438},{"c":151.17,"h":151.17,"l":151.16,"n":124,"o":151.16,"t":"2026-10-09T20:00:00Z","v":1694857,"vw":151.169997},{"c":151.2008,"h":151.2008,"l":151.2008,"n":1,"o":151.2008,"t":"2026-10-09T22:45:00Z","v":125,"vw":151.2008},{"c":152.2428,"h":152.2428,"l":152.2428,"n":5,"o":152.2428,"t":"2026-10-12T08:00:00Z","v":804,"vw":152.2428},{"c":151.71,"h":151.71,"l":151.71,"n":2,"o":151.71,"t":"2026-10-12T08:45:00Z","v":112,"vw":151.71},{"c":151.99,"h":151.99,"l":151.99,"n":3,"o":151.99,"t":"2026-10-12T12:45:00Z","v":504161,"vw":151.99},{"c":151.51,"h":152.26,"l":150.86,"n":1670,"o":152.23,"t":"2026-10-12T13:30:00Z","v":137443,"vw":151.78473},{"c":152,"h":152,"l":150.84,"n":1593,"o":151.67,"t":"2026-10-12T13:45:00Z","v":73642,"vw":151.374624},{"c":151,"h":152.01,"l":150.99,"n":1686,"o":151.95,"t":"2026-10-12T14:00:00Z","v":74758,"vw":151.55695},{"c":150.9201,"h":151.28,"l":150.88,"n":1887,"o":150.98,"t":"2026-10-12T14:15:00Z","v":84129,"vw":151.098131},{"c":150.14,"h":151.01,"l":150.13,"n":2500,"o":150.99,"t":"2026-10-12T14:30:00Z","v":158895,"vw":150.667861},{"c":150.15,"h":150.35,"l":149.95,"n":2231,"o":150.13,"t":"2026-10-12T14:45:00Z","v":93579,"vw":150.143488},{"c":150.45,"h":150.57,"l":149.8,"n":2531,"o":150.1304,"t":"2026-10-12T15:00:00Z","v":142282,"vw":150.091392},{"c":150.32,"h":150.42,"l":150.01,"n":2116,"o":150.42,"t":"2026-10-12T15:15:00Z","v":88281,"vw":150.175164},{"c":150.23,"h":150.46,"l":150.09,"n":2198,"o":150.295,"t":"2026-10-12T15:30:00Z","v":89355,"vw":150.28773},{"c":150.05,"h":150.31,"l":150.02,"n":1854,"o":150.18,"t":"2026-10-12T15:45:00Z","v":79685,"vw":150.185634},{"c":150.09,"h":150.41,"l":149.95,"n":1963,"o":150.02,"t":"2026-10-12T16:00:00Z","v":81686,"vw":150.099031},{"c":150.19,"h":150.2,"l":149.97,"n":1389,"o":150.085,"t":"2026-10-12T16:15:00Z","v":52112,"vw":150.082839},{"c":149.92,"h":150.26,"l":149.88,"n":1481,"o":150.165,"t":"2026-10-12T16:30:00Z","v":62455,"vw":150.024028},{"c":150.24,"h":150.3,"l":149.86,"n":1497,"o":149.92,"t":"2026-10-12T16:45:00Z","v":57313,"vw":150.040342},{"c":150.26,"h":150.325,"l":150.07,"n":1598,"o":150.25,"t":"2026-10-12T17:00:00Z","v":61628,"vw":150.17605},{"c":150.45,"h":150.45,"l":150.06,"n":1569,"o":150.25,"t":"2026-10-12T17:15:00Z","v":61314,"vw":150.207038},{"c":150.35,"h":150.51,"l":150.075,"n":1557,"o":150.435,"t":"2026-10-12T17:30:00Z","v":59027,"vw":150.314448},{"c":150.23,"h":150.43,"l":150.165,"n":1460,"o":150.41,"t":"2026-10-12T17:45:00Z","v":45585,"vw":150.291933},{"c":150.38,"h":150.43,"l":150.18,"n":1703,"o":150.27,"t":"2026-10-12T18:00:00Z","v":74900,"vw":150.310652},{"c":150.16,"h":150.42,"l":150.15,"n":1416,"o":150.38,"t":"2026-10-12T18:15:00Z","v":48427,"vw":150.330715},{"c":150.405,"h":150.405,"l":150.17,"n":1513,"o":150.19,"t":"2026-10-12T18:30:00Z","v":56059,"vw":150.246528},{"c":150.74,"h":150.75,"l":150.3468,"n":1773,"o":150.4,"t":"2026-10-12T18:45:00Z","v":167622,"vw":150.540526},{"c":150.255,"h":150.795,"l":150.225,"n":2486,"o":150.72,"t":"2026-10-12T19:00:00Z","v":125013,"vw":150.454332},{"c":150.125,"h":150.46,"l":150.02,"n":2775,"o":150.27,"t":"2026-10-12T19:15:00Z","v":110859,"vw":150.221497},{"c":150.05,"h":150.185,"l":149.99,"n":3607,"o":150.11,"t":"2026-10-12T19:30:00Z","v":178657,"vw":150.081141},{"c":150.43,"h":150.475,"l":149.82,"n":10954,"o":150.04,"t":"2026-10-12T19:45:00Z","v":637366,"vw":150.226774},{"c":150.43,"h":150.43,"l":150.43,"n":115,"o":150.43,"t":"2026-10-12T20:00:00Z","v":1780471,"vw":150.43},{"c":150.48,"h":150.48,"l":150.48,"n":11,"o":150.48,"t":"2026-10-12T20:15:00Z","v":115,"vw":150.48},{"c":148,"h":148,"l":148,"n":2,"o":148,"t":"2026-10-12T21:30:00Z","v":111,"vw":148},{"c":151.02,"h":152.11,"l":150.74,"n":31,"o":152.11,"t":"2026-10-13T08:00:00Z","v":1196,"vw":151.06916},{"c":150.588,"h":150.588,"l":150.588,"n":1,"o":150.588,"t":"2026-10-13T12:30:00Z","v":180,"vw":150.588},{"c":151.25,"h":151.25,"l":151.18,"n":84,"o":151.25,"t":"2026-10-13T13:00:00Z","v":1310,"vw":151.229991},{"c":149.31,"h":151.16,"l":148.87,"n":2112,"o":151.16,"t":"2026-10-13T13:30:00Z","v":178213,"vw":150.425545},{"c":148.9,"h":149.21,"l":148.45,"n":1856,"o":149.19,"t":"2026-10-13T13:45:00Z","v":83377,"vw":148.702518},{"c":149.25,"h":149.25,"l":148.3,"n":2192,"o":148.93,"t":"2026-10-13T14:00:00Z","v":140318,"vw":148.853006},{"c":149.09,"h":149.4,"l":148.9,"n":1948,"o":149.135,"t":"2026-10-13T14:15:00Z","v":121359,"vw":149.060835},{"c":148.73,"h":149.37,"l":148.6875,"n":1809,"o":149.05,"t":"2026-10-13T14:30:00Z","v":63390,"vw":148.987208},{"c":148.72,"h":149.07,"l":148.695,"n":1755,"o":148.77,"t":"2026-10-13T14:45:00Z","v":68726,"vw":148.860717},{"c":148.33,"h":148.85,"l":148.245,"n":2378,"o":148.72,"t":"2026-10-13T15:00:00Z","v":97879,"vw":148.519686},{"c":148.69,"h":149.07,"l":148.24,"n":2315,"o":148.31,"t":"2026-10-13T15:15:00Z","v":107020,"vw":148.696735},{"c":149.05,"h":149.14,"l":148.51,"n":2155,"o":148.65,"t":"2026-10-13T15:30:00Z","v":88089,"vw":148.809873},{"c":148.72,"h":149.06,"l":148.66,"n":1336,"o":148.95,"t":"2026-10-13T15:45:00Z","v":40990,"vw":148.834237},{"c":147.89,"h":148.68,"l":147.82,"n":1509,"o":148.68,"t":"2026-10-13T16:00:00Z","v":59568,"vw":148.221759},{"c":147.71,"h":147.935,"l":147.5001,"n":1446,"o":147.85,"t":"2026-10-13T16:15:00Z","v":53931,"vw":147.730422},{"c":147.985,"h":148.02,"l":147.26,"n":1574,"o":147.63,"t":"2026-10-13T16:30:00Z","v":100912,"vw":147.622125},{"c":147.915,"h":148.08,"l":147.62,"n":1703,"o":148,"t":"2026-10-13T16:45:00Z","v":276988,"vw":147.899397},{"c":148.06,"h":148.26,"l":147.925,"n":1357,"o":147.94,"t":"2026-10-13T17:00:00Z","v":51857,"vw":148.058994},{"c":148.07,"h":148.07,"l":147.84,"n":1020,"o":148.07,"t":"2026-10-13T17:15:00Z","v":32447,"vw":147.967404},{"c":147.95,"h":148.35,"l":147.93,"n":1121,"o":148.11,"t":"2026-10-13T17:30:00Z","v":36443,"vw":148.152336},{"c":147.69,"h":147.9775,"l":147.54,"n":1501,"o":147.9775,"t":"2026-10-13T17:45:00Z","v":210373,"vw":147.855955},{"c":147.765,"h":147.98,"l":147.65,"n":1231,"o":147.72,"t":"2026-10-13T18:00:00Z","v":39418,"vw":147.761807},{"c":147.83,"h":147.985,"l":147.69,"n":1209,"o":147.74,"t":"2026-10-13T18:15:00Z","v":37708,"vw":147.838247},{"c":148.12,"h":148.125,"l":147.78,"n":1266,"o":147.86,"t":"2026-10-13T18:30:00Z","v":41404,"vw":147.95017},{"c":147.83,"h":148.09,"l":147.6,"n":1950,"o":148.08,"t":"2026-10-13T18:45:00Z","v":1429700,"vw":147.792636},{"c":148.18,"h":148.205,"l":147.79,"n":1772,"o":147.84,"t":"2026-10-13T19:00:00Z","v":70294,"vw":147.961035},{"c":148.385,"h":148.4,"l":147.9,"n":2104,"o":148.18,"t":"2026-10-13T19:15:00Z","v":74323,"vw":148.099599},{"c":148.26,"h":148.436,"l":148.16,"n":2993,"o":148.39,"t":"2026-10-13T19:30:00Z","v":115119,"vw":148.268232},{"c":147.9,"h":148.3,"l":147.845,"n":8428,"o":148.23,"t":"2026-10-13T19:45:00Z","v":381097,"vw":147.999483},{"c":147.92,"h":147.92,"l":147.92,"n":148,"o":147.92,"t":"2026-10-13T20:00:00Z","v":1534229,"vw":147.92},{"c":147.92,"h":147.92,"l":147.92,"n":2,"o":147.92,"t":"2026-10-13T20:30:00Z","v":2831,"vw":147.92},{"c":148.01,"h":148.01,"l":148.01,"n":7,"o":148.01,"t":"2026-10-13T20:45:00Z","v":245,"vw":148.01},{"c":147.71,"h":147.71,"l":147.71,"n":1,"o":147.71,"t":"2026-10-14T08:00:00Z","v":163,"vw":147.71},{"c":148.56,"h":148.56,"l":148.56,"n":2,"o":148.56,"t":"2026-10-14T12:15:00Z","v":150,"vw":148.56},{"c":148.63,"h":148.63,"l":148.63,"n":1,"o":148.63,"t":"2026-10-14T12:30:00Z","v":200,"vw":148.63},{"c":148.76,"h":148.76,"l":148.76,"n":2,"o":148.76,"t":"2026-10-14T13:00:00Z","v":147,"vw":148.76},{"c":148.75,"h":148.75,"l":148.75,"n":10,"o":148.75,"t":"2026-10-14T13:15:00Z","v":418,"vw":148.75},{"c":150.06,"h":150.1399,"l":147.48,"n":3049,"o":148.19,"t":"2026-10-14T13:30:00Z","v":277538,"vw":148.531079},{"c":150.03,"h":150.74,"l":149.81,"n":2753,"o":149.89,"t":"2026-10-14T13:45:00Z","v":195487,"vw":150.217789},{"c":150.775,"h":151.16,"l":149.89,"n":3352,"o":150.01,"t":"2026-10-14T14:00:00Z","v":136066,"vw":150.744699},{"c":151.37,"h":151.5,"l":150.77,"n":2700,"o":150.775,"t":"2026-10-14T14:15:00Z","v":126280,"vw":151.161008},{"c":151.04,"h":151.54,"l":150.855,"n":2864,"o":151.365,"t":"2026-10-14T14:30:00Z","v":113781,"vw":151.201988},{"c":151.04,"h":151.25,"l":150.71,"n":2331,"o":150.945,"t":"2026-10-14T14:45:00Z","v":95584,"vw":150.966833},{"c":151.34,"h":151.655,"l":150.97,"n":2662,"o":150.97,"t":"2026-10-14T15:00:00Z","v":111771,"vw":151.288837},{"c":151.59,"h":151.87,"l":151.255,"n":2520,"o":151.34,"t":"2026-10-14T15:15:00Z","v":128995,"vw":151.478937},{"c":151.715,"h":151.92,"l":151.43,"n":2530,"o":151.65,"t":"2026-10-14T15:30:00Z","v":99551,"vw":151.683025},{"c":152.15,"h":152.43,"l":151.635,"n":2419,"o":151.67,"t":"2026-10-14T15:45:00Z","v":110616,"vw":152.058513},{"c":151.755,"h":152.12,"l":151.59,"n":2274,"o":152.115,"t":"2026-10-14T16:00:00Z","v":90852,"vw":151.883726},{"c":152.375,"h":152.39,"l":151.745,"n":2951,"o":151.75,"t":"2026-10-14T16:15:00Z","v":113218,"vw":152.142864},{"c":152.26,"h":152.72,"l":152.24,"n":3240,"o":152.38,"t":"2026-10-14T16:30:00Z","v":160106,"vw":152.523052},{"c":152.265,"h":152.385,"l":152.005,"n":2136,"o":152.255,"t":"2026-10-14T16:45:00Z","v":91831,"vw":152.215305},{"c":152.51,"h":152.75,"l":152.2891,"n":1995,"o":152.295,"t":"2026-10-14T17:00:00Z","v":78832,"vw":152.496995},{"c":152.81,"h":152.885,"l":152.51,"n":2064,"o":152.51,"t":"2026-10-14T17:15:00Z","v":70222,"vw":152.69918},{"c":153.44,"h":153.44,"l":152.77,"n":2627,"o":152.78,"t":"2026-10-14T17:30:00Z","v":126543,"vw":153.172185},{"c":153.585,"h":153.62,"l":153.085,"n":3749,"o":153.44,"t":"2026-10-14T17:45:00Z","v":178431,"vw":153.373543},{"c":153.535,"h":153.71,"l":153.37,"n":2859,"o":153.55,"t":"2026-10-14T18:00:00Z","v":110336,"vw":153.556034},{"c":153.47,"h":153.65,"l":153.25,"n":3082,"o":153.54,"t":"2026-10-14T18:15:00Z","v":128637,"vw":153.440423},{"c":153.425,"h":153.6325,"l":153.28,"n":2291,"o":153.48,"t":"2026-10-14T18:30:00Z","v":86449,"vw":153.514099},{"c":153.6525,"h":153.66,"l":153.37,"n":2342,"o":153.415,"t":"2026-10-14T18:45:00Z","v":84110,"vw":153.50714},{"c":153.5299,"h":153.76,"l":153.355,"n":3106,"o":153.64,"t":"2026-10-14T19:00:00Z","v":140409,"vw":153.604261},{"c":153.47,"h":153.58,"l":153.205,"n":3470,"o":153.545,"t":"2026-10-14T19:15:00Z","v":129323,"vw":153.408401},{"c":153.05,"h":153.57,"l":152.98,"n":3990,"o":153.4,"t":"2026-10-14T19:30:00Z","v":174960,"vw":153.263131},{"c":153.6,"h":153.67,"l":152.89,"n":15191,"o":153.05,"t":"2026-10-14T19:45:00Z","v":825355,"vw":153.428995},{"c":153.6,"h":153.6,"l":153.54,"n":131,"o":153.59,"t":"2026-10-14T20:00:00Z","v":1704058,"vw":153.540017},{"c":154.34,"h":154.36,"l":154.23,"n":35,"o":154.23,"t":"2026-10-14T22:15:00Z","v":1105,"vw":154.316088},{"c":154.9345,"h":154.9345,"l":154.9345,"n":1,"o":154.9345,"t":"2026-10-14T22:30:00Z","v":130,"vw":154.9345},{"c":154.6,"h":154.6,"l":154.32,"n":10,"o":154.32,"t":"2026-10-14T23:00:00Z","v":461,"vw":154.534118},{"c":154.12,"h":154.25,"l":154.12,"n":5,"o":154.25,"t":"2026-10-14T23:45:00Z","v":499,"vw":154.185},{"c":155.67,"h":155.67,"l":155,"n":176,"o":155,"t":"2026-10-15T08:00:00Z","v":4476,"vw":155.100663},{"c":155.21,"h":155.21,"l":155.21,"n":9,"o":155.21,"t":"2026-10-15T08:30:00Z","v":420,"vw":155.21},{"c":155.17,"h":155.17,"l":155.17,"n":13,"o":155.17,"t":"2026-10-15T09:00:00Z","v":801,"vw":155.17},{"c":156.5,"h":156.5,"l":155.11,"n":97,"o":155.2,"t":"2026-10-15T11:00:00Z","v":4248,"vw":155.690298},{"c":155.99,"h":156.55,"l":155.99,"n":14,"o":156.55,"t":"2026-10-15T11:45:00Z","v":1148,"vw":156.125025},{"c":156.13,"h":156.13,"l":156.13,"n":159,"o":156.13,"t":"2026-10-15T12:00:00Z","v":419,"vw":156.13},{"c":156,"h":156,"l":156,"n":2,"o":156,"t":"2026-10-15T12:30:00Z","v":101,"vw":156},{"c":156.33,"h":156.33,"l":155.9,"n":30,"o":156,"t":"2026-10-15T12:45:00Z","v":1690,"vw":156.01},{"c":155.95,"h":155.98,"l":155.95,"n":61,"o":155.98,"t":"2026-10-15T13:00:00Z","v":2606,"vw":155.971018},{"c":156.22,"h":156.29,"l":155.63,"n":163,"o":155.76,"t":"2026-10-15T13:15:00Z","v":11339,"vw":155.964848},{"c":158.1,"h":160.51,"l":156.02,"n":9543,"o":156.39,"t":"2026-10-15T13:30:00Z","v":802029,"vw":158.069816},{"c":159.235,"h":159.57,"l":157.84,"n":5543,"o":158.1,"t":"2026-10-15T13:45:00Z","v":363549,"vw":159.067796},{"c":158.72,"h":159.4,"l":157.99,"n":5464,"o":159.23,"t":"2026-10-15T14:00:00Z","v":345108,"vw":158.827338},{"c":158.36,"h":159.335,"l":158.3,"n":2670,"o":158.575,"t":"2026-10-15T14:15:00Z","v":120212,"vw":158.74911},{"c":157.7625,"h":158.56,"l":157.54,"n":2712,"o":158.37,"t":"2026-10-15T14:30:00Z","v":124695,"vw":158.014255},{"c":157.75,"h":158.1945,"l":157.42,"n":2134,"o":157.745,"t":"2026-10-15T14:45:00Z","v":94903,"vw":157.841318},{"c":158.78,"h":159.35,"l":157.71,"n":3859,"o":157.75,"t":"2026-10-15T15:00:00Z","v":252480,"vw":158.584014},{"c":159.15,"h":159.15,"l":158.395,"n":2376,"o":158.8,"t":"2026-10-15T15:15:00Z","v":84378,"vw":158.715094},{"c":159.27,"h":159.35,"l":158.96,"n":2855,"o":159.09,"t":"2026-10-15T15:30:00Z","v":118959,"vw":159.147171},{"c":158.745,"h":159.34,"l":158.58,"n":2196,"o":159.28,"t":"2026-10-15T15:45:00Z","v":77536,"vw":158.976873},{"c":159.15,"h":159.36,"l":158.78,"n":2273,"o":158.8,"t":"2026-10-15T16:00:00Z","v":89352,"vw":159.128317},{"c":159.135,"h":159.34,"l":158.91,"n":2059,"o":159.16,"t":"2026-10-15T16:15:00Z","v":109280,"vw":159.199633},{"c":159.26,"h":159.535,"l":159.155,"n":2138,"o":159.155,"t":"2026-10-15T16:30:00Z","v":108803,"vw":159.329837},{"c":159.11,"h":159.265,"l":158.7705,"n":1814,"o":159.265,"t":"2026-10-15T16:45:00Z","v":401184,"vw":159.02335},{"c":159.14,"h":159.37,"l":159.04,"n":1854,"o":159.13,"t":"2026-10-15T17:00:00Z","v":91510,"vw":159.202966},{"c":159.255,"h":159.56,"l":158.95,"n":2204,"o":159.17,"t":"2026-10-15T17:15:00Z","v":94478,"vw":159.317499},{"c":159.24,"h":159.32,"l":158.99,"n":1998,"o":159.23,"t":"2026-10-15T17:30:00Z","v":69097,"vw":159.138173},{"c":159.39,"h":159.59,"l":159.1,"n":2352,"o":159.24,"t":"2026-10-15T17:45:00Z","v":86580,"vw":159.335219},{"c":158.98,"h":159.49,"l":158.94,"n":2491,"o":159.355,"t":"2026-10-15T18:00:00Z","v":97738,"vw":159.25422},{"c":158.58,"h":159.09,"l":158.565,"n":2100,"o":158.98,"t":"2026-10-15T18:15:00Z","v":79978,"vw":158.810762},{"c":158.5,"h":158.82,"l":158.34,"n":2665,"o":158.59,"t":"2026-10-15T18:30:00Z","v":124393,"vw":158.557815},{"c":158.59,"h":158.7299,"l":158.5,"n":2314,"o":158.5,"t":"2026-10-15T18:45:00Z","v":90268,"vw":158.607124},{"c":158.55,"h":158.67,"l":158.32,"n":2742,"o":158.565,"t":"2026-10-15T19:00:00Z","v":124991,"vw":158.500209},{"c":158.42,"h":158.8,"l":158.37,"n":2689,"o":158.56,"t":"2026-10-15T19:15:00Z","v":128430,"vw":158.595398},{"c":158.56,"h":158.67,"l":158.16,"n":5440,"o":158.45,"t":"2026-10-15T19:30:00Z","v":283675,"vw":158.403042},{"c":157.36,"h":158.55,"l":157.3,"n":19987,"o":158.55,"t":"2026-10-15T19:45:00Z","v":1317546,"vw":157.630501},{"c":157.66,"h":157.66,"l":157.37,"n":143,"o":157.37,"t":"2026-10-15T20:00:00Z","v":2426071,"vw":157.370065},{"c":158,"h":158,"l":158,"n":6,"o":158,"t":"2026-10-15T21:00:00Z","v":8720,"vw":158},{"c":157.68,"h":157.68,"l":157.68,"n":1,"o":157.68,"t":"2026-10-15T21:45:00Z","v":100,"vw":157.68},{"c":157.51,"h":157.51,"l":157.51,"n":1,"o":157.51,"t":"2026-10-15T23:30:00Z","v":128,"vw":157.51},{"c":157.02,"h":157.37,"l":157.02,"n":21,"o":157.37,"t":"2026-10-16T08:00:00Z","v":464,"vw":157.205542},{"c":157.73,"h":157.73,"l":157.73,"n":1,"o":157.73,"t":"2026-10-16T11:15:00Z","v":100,"vw":157.73},{"c":157.45,"h":157.45,"l":157.45,"n":5,"o":157.45,"t":"2026-10-16T11:30:00Z","v":146,"vw":157.45},{"c":157.5,"h":159.2906,"l":157.18,"n":78,"o":157.95,"t":"2026-10-16T13:15:00Z","v":5755,"vw":157.535867},{"c":156.775,"h":157.575,"l":156.28,"n":3052,"o":157.5,"t":"2026-10-16T13:30:00Z","v":568365,"vw":157.211696},{"c":156.2375,"h":156.896,"l":156.17,"n":2480,"o":156.775,"t":"2026-10-16T13:45:00Z","v":131042,"vw":156.383404},{"c":156.83,"h":157.1469,"l":156.22,"n":4036,"o":156.2375,"t":"2026-10-16T14:00:00Z","v":261616,"vw":156.811825},{"c":156.63,"h":156.94,"l":156.31,"n":2885,"o":156.83,"t":"2026-10-16T14:15:00Z","v":125715,"vw":156.673994},{"c":155.965,"h":156.81,"l":155.88,"n":2925,"o":156.64,"t":"2026-10-16T14:30:00Z","v":159422,"vw":156.345978},{"c":156.66,"h":156.7,"l":155.8,"n":2402,"o":155.93,"t":"2026-10-16T14:45:00Z","v":119765,"vw":156.291786},{"c":156.815,"h":156.89,"l":156.595,"n":2218,"o":156.69,"t":"2026-10-16T15:00:00Z","v":92045,"vw":156.747282},{"c":156.275,"h":156.83,"l":156.07,"n":2651,"o":156.79,"t":"2026-10-16T15:15:00Z","v":142741,"vw":156.429111},{"c":156.04,"h":156.32,"l":155.9,"n":2805,"o":156.25,"t":"2026-10-16T15:30:00Z","v":127331,"vw":156.147927},{"c":156.13,"h":156.345,"l":155.98,"n":2615,"o":156.01,"t":"2026-10-16T15:45:00Z","v":123689,"vw":156.16623},{"c":156.06,"h":156.59,"l":155.99,"n":3191,"o":156.14,"t":"2026-10-16T16:00:00Z","v":212752,"vw":156.318575},{"c":156.45,"h":156.7253,"l":156.07,"n":2403,"o":156.07,"t":"2026-10-16T16:15:00Z","v":123243,"vw":156.405571},{"c":156.545,"h":156.725,"l":156.43,"n":1776,"o":156.44,"t":"2026-10-16T16:30:00Z","v":94291,"vw":156.54452},{"c":156.55,"h":156.585,"l":156.3,"n":1867,"o":156.545,"t":"2026-10-16T16:45:00Z","v":94653,"vw":156.480115},{"c":156.14,"h":156.57,"l":156.1,"n":1854,"o":156.565,"t":"2026-10-16T17:00:00Z","v":78332,"vw":156.346211},{"c":156.325,"h":156.445,"l":156.12,"n":2356,"o":156.14,"t":"2026-10-16T17:15:00Z","v":115479,"vw":156.266655},{"c":156.1575,"h":156.5999,"l":156.13,"n":2031,"o":156.3,"t":"2026-10-16T17:30:00Z","v":96823,"vw":156.351445},{"c":155.995,"h":156.43,"l":155.9,"n":1945,"o":156.175,"t":"2026-10-16T17:45:00Z","v":92687,"vw":156.138384},{"c":155.84,"h":156.02,"l":155.725,"n":2314,"o":155.97,"t":"2026-10-16T18:00:00Z","v":82788,"vw":155.866862},{"c":155.895,"h":155.9599,"l":155.65,"n":2216,"o":155.84,"t":"2026-10-16T18:15:00Z","v":86166,"vw":155.833315},{"c":155.98,"h":156.1,"l":155.71,"n":2328,"o":155.87,"t":"2026-10-16T18:30:00Z","v":100531,"vw":155.891015},{"c":155.95,"h":156.03,"l":155.78,"n":2865,"o":155.975,"t":"2026-10-16T18:45:00Z","v":135516,"vw":155.928265},{"c":156.005,"h":156.1825,"l":155.9,"n":3449,"o":155.915,"t":"2026-10-16T19:00:00Z","v":220586,"vw":156.021943},{"c":155.9,"h":156.015,"l":155.73,"n":2988,"o":156.01,"t":"2026-10-16T19:15:00Z","v":224954,"vw":155.85792},{"c":155.74,"h":155.93,"l":155.72,"n":4046,"o":155.925,"t":"2026-10-16T19:30:00Z","v":160538,"vw":155.821382},{"c":156.25,"h":156.55,"l":155.62,"n":14002,"o":155.765,"t":"2026-10-16T19:45:00Z","v":712949,"vw":156.118592},{"c":156.19,"h":156.19,"l":156.19,"n":113,"o":156.19,"t":"2026-10-16T20:00:00Z","v":3201892,"vw":156.19},{"c":156.31,"h":156.31,"l":156.31,"n":1,"o":156.31,"t":"2026-10-16T20:15:00Z","v":100,"vw":156.31},{"c":156.31,"h":156.31,"l":156.31,"n":2,"o":156.31,"t":"2026-10-16T20:30:00Z","v":180,"vw":156.31},{"c":156.2992,"h":156.2992,"l":156.2992,"n":1,"o":156.2992,"t":"2026-10-16T21:00:00Z","v":200,"vw":156.2992},{"c":156.82,"h":156.82,"l":156.82,"n":1,"o":156.82,"t":"2026-10-16T21:30:00Z","v":100,"vw":156.82},{"c":156.19,"h":156.19,"l":156.19,"n":1,"o":156.19,"t":"2026-10-16T22:15:00Z","v":276,"vw":156.19}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.43557500027176804,"strike":169.32545621330624,"iv":0.4386207376413696,"gamma":0.020174769447558086,"theta":-0.12204790703693694,"vega":0.03769282250214028,"rho":0.002791012367591028,"breakevenPct":8.688796474536153},{"delta":0.15,"premium":0.43910041721336607,"strike":162.45852818466656,"iv":0.26524947936287446,"gamma":0.04076019057084159,"theta":-0.09887889549073799,"vega":0.049933085210700556,"rho":0.004187274901984268,"breakevenPct":4.294531405262789},{"delta":0.2,"premium":0.7129862569206511,"strike":161.6529815972922,"iv":0.2809278937262839,"gamma":0.04427913206139153,"theta":-0.12339432947149226,"vega":0.058310187042056864,"rho":0.005593700029589501,"breakevenPct":3.9541378156174307},{"delta":0.25,"premium":0.9868720966279361,"strike":160.84743500991783,"iv":0.2966063080896933,"gamma":0.04779807355194147,"theta":-0.14790976345224652,"vega":0.06668728887341317,"rho":0.007000125157194732,"breakevenPct":3.6137442259720727},{"delta":0.3,"premium":1.260757936335221,"strike":160.04188842254348,"iv":0.3122847224531027,"gamma":0.0513170150424914,"theta":-0.17242519743300078,"vega":0.07506439070476947,"rho":0.008406550284799964,"breakevenPct":3.2733506363267146},{"delta":0.35,"premium":1.6481630510846745,"strike":159.1707487753674,"iv":0.32252029391182646,"gamma":0.052163400979706086,"theta":-0.18763142057382784,"vega":0.07881700489853044,"rho":0.009815237638239379,"breakevenPct":2.963641607306532},{"delta":0.4,"premium":2.0417949615115467,"strike":158.29601119664102,"iv":0.3324573128061582,"gamma":0.05286319104268719,"theta":-0.20232701189643107,"vega":0.08231595521343597,"rho":0.01122404908001569,"breakevenPct":2.655615697645535},{"delta":0.45,"premium":2.435130718954248,"strike":157.41830065359477,"iv":0.3408888888888889,"gamma":0.053578431372549015,"theta":-0.21531764705882353,"vega":0.08546405228758171,"rho":0.012633096096467164,"breakevenPct":2.345496749183064},{"delta":0.5,"premium":2.825472040668119,"strike":156.5105301379811,"iv":0.33409876543209877,"gamma":0.05444989106753813,"theta":-0.21106928104575162,"vega":0.0850646332607117,"rho":0.014044525034634173,"breakevenPct":2.0142148528390047},{"delta":0.55,"premium":3.21581336238199,"strike":155.60275962236747,"iv":0.3273086419753086,"gamma":0.055321350762527234,"theta":-0.20682091503267974,"vega":0.08466521423384168,"rho":0.015455953972801183,"breakevenPct":1.6829329564949451},{"delta":0.6,"premium":3.622464239271781,"strike":154.72691807542262,"iv":0.31920624187256175,"gamma":0.0554739921976593,"theta":-0.19896436931079325,"vega":0.0828925877763329,"rho":0.016865915007716392,"breakevenPct":1.3825355750652442},{"delta":0.65,"premium":4.061345903771132,"strike":153.91417425227567,"iv":0.308510533159948,"gamma":0.054206111833550064,"theta":-0.18397737321196359,"vega":0.07840624187256177,"rho":0.018272975186205426,"breakevenPct":1.1431718778710598},{"delta":0.7,"premium":4.500227568270481,"strike":153.10143042912873,"iv":0.2978148244473342,"gamma":0.05293823146944083,"theta":-0.16899037711313397,"vega":0.07391989596879064,"rho":0.01968003536469446,"breakevenPct":0.903808180676876},{"delta":0.75,"premium":5.266240875912409,"strike":152.02554744525548,"iv":0.30233065693430655,"gamma":0.04892554744525547,"theta":-0.1590197080291971,"vega":0.0684934306569343,"rho":0.021033586388253027,"breakevenPct":0.7054154050629857},{"delta":0.8,"premium":6.963321167883214,"strike":150.2007299270073,"iv":0.35014087591240883,"gamma":0.03710072992700729,"theta":-0.16332627737226277,"vega":0.0603912408759124,"rho":0.022234842124701806,"breakevenPct":0.6236321754853176},{"delta":0.85,"premium":9.980043859649124,"strike":147.07236842105263,"iv":0.4364953947368421,"gamma":0.024772587719298245,"theta":-0.17014320175438596,"vega":0.050424342105263156,"rho":0.023186640167429978,"breakevenPct":0.5521558875099353},{"delta":0.9,"premium":8.918076923076928,"strike":147.7076923076923,"iv":0.31936461538461547,"gamma":0.02610615384615383,"theta":-0.09856615384615385,"vega":0.03778153846153845,"rho":0.02485296667715074,"breakevenPct":0.278999443478605}],"put":[{"delta":0.1,"premium":1.0732388897634493,"strike":132.2388897634493,"iv":1.001244785847559,"gamma":0.008235020388682747,"theta":-0.2700469877541919,"vega":0.03766483364936155,"rho":-0.0031871699898462207,"breakevenPct":16.02173578738341},{"delta":0.15,"premium":0.8458160790185072,"strike":145.57241401698738,"iv":0.5097160602289351,"gamma":0.025688229873920894,"theta":-0.17701483014949876,"vega":0.050179036062108814,"rho":-0.004655130713989519,"breakevenPct":7.339395647628618},{"delta":0.2,"premium":0.9468077239112572,"strike":149.62695152013148,"iv":0.3806440427280197,"gamma":0.0336898931799507,"theta":-0.15843664749383732,"vega":0.05976762530813476,"rho":-0.006152992079071197,"breakevenPct":4.808154301670896},{"delta":0.25,"premium":1.2261832374691866,"strike":151.06491372226787,"iv":0.3683597370583402,"gamma":0.03940065735414955,"theta":-0.1722821692686935,"vega":0.06749153656532457,"rho":-0.007708250519178993,"breakevenPct":4.0663739773361325},{"delta":0.3,"premium":1.5055650684931507,"strike":152.5021404109589,"iv":0.3560710616438357,"gamma":0.04510933219178082,"theta":-0.18610085616438354,"vega":0.07520787671232877,"rho":-0.009263508844525205,"breakevenPct":3.325068607167066},{"delta":0.35,"premium":1.788099315068493,"strike":153.57234589041096,"iv":0.34160188356164384,"gamma":0.04977542808219178,"theta":-0.18652893835616438,"vega":0.07914623287671232,"rho":-0.010818709903841697,"breakevenPct":2.820765365681239},{"delta":0.4,"premium":2.070633561643836,"strike":154.642551369863,"iv":0.32713270547945206,"gamma":0.05444152397260274,"theta":-0.1869570205479452,"vega":0.08308458904109589,"rho":-0.01237391096315819,"breakevenPct":2.316462124195411},{"delta":0.45,"premium":2.462823943661972,"strike":155.5862676056338,"iv":0.3224876056338028,"gamma":0.05611725352112676,"theta":-0.1871469014084507,"vega":0.08463450704225352,"rho":-0.013940670765882877,"breakevenPct":1.963349982731392},{"delta":0.5,"premium":2.9100070422535214,"strike":156.46654929577466,"iv":0.32276929577464786,"gamma":0.056293309859154934,"theta":-0.18721732394366197,"vega":0.08498661971830987,"rho":-0.015513227295782245,"breakevenPct":1.6860604049419738},{"delta":0.55,"premium":3.357190140845071,"strike":157.3468309859155,"iv":0.32305098591549297,"gamma":0.0564693661971831,"theta":-0.18728774647887322,"vega":0.0853387323943662,"rho":-0.017085783825681614,"breakevenPct":1.4087708271525554},{"delta":0.6,"premium":4.003911646586346,"strike":158.3293172690763,"iv":0.32777734939759035,"gamma":0.053945702811244986,"theta":-0.18275534136546184,"vega":0.08261349397590362,"rho":-0.018686534920327173,"breakevenPct":1.1937988203534422},{"delta":0.65,"premium":4.692666666666667,"strike":159.33333333333334,"iv":0.33344,"gamma":0.050853333333333334,"theta":-0.17725333333333335,"vega":0.07924,"rho":-0.020293225305851478,"breakevenPct":0.9919542437629398},{"delta":0.7,"premium":5.551612903225805,"strike":160.48387096774192,"iv":0.3430064516129032,"gamma":0.0467483870967742,"theta":-0.17071612903225808,"vega":0.07481290322580646,"rho":-0.02192695151792682,"breakevenPct":0.8052640601087602},{"delta":0.75,"premium":6.746889400921659,"strike":161.92396313364054,"iv":0.36028755760368664,"gamma":0.040642396313364054,"theta":-0.1621331797235023,"vega":0.0683036866359447,"rho":-0.023614105672948273,"breakevenPct":0.6485218434477884},{"delta":0.8,"premium":7.861412459720731,"strike":163.30558539205157,"iv":0.3614642320085929,"gamma":0.03523544575725027,"theta":-0.14071933404940923,"vega":0.05980311493018259,"rho":-0.025286505448643207,"breakevenPct":0.4775126881805256},{"delta":0.85,"premium":8.922099892588614,"strike":164.6482277121375,"iv":0.3519046186895811,"gamma":0.030294522019334053,"theta":-0.1107515574650913,"vega":0.0499749731471536,"rho":-0.026949068971453785,"breakevenPct":0.2969922405090691},{"delta":0.9,"premium":10.786909262759925,"strike":166.74385633270322,"iv":0.35393402646502836,"gamma":0.02272211720226843,"theta":-0.07876502835538753,"vega":0.037634404536862,"rho":-0.028748425149709645,"breakevenPct":0.14921117232646205}]},"raw":{"call":[{"delta":0.1,"premium":0.43557500027176804,"strike":169.32545621330624,"iv":0.4386207376413696,"gamma":0.020174769447558086,"theta":-0.12204790703693694,"vega":0.03769282250214028,"rho":0.002791012367591028,"breakevenPct":8.688796474536153},{"delta":0.15,"premium":0.43910041721336607,"strike":162.45852818466656,"iv":0.26524947936287446,"gamma":0.04076019057084159,"theta":-0.09887889549073799,"vega":0.049933085210700556,"rho":0.004187274901984268,"breakevenPct":4.294531405262789},{"delta":0.2,"premium":0.7129862569206511,"strike":161.6529815972922,"iv":0.2809278937262839,"gamma":0.04427913206139153,"theta":-0.12339432947149226,"vega":0.058310187042056864,"rho":0.005593700029589501,"breakevenPct":3.9541378156174307},{"delta":0.25,"premium":0.9868720966279361,"strike":160.84743500991783,"iv":0.2966063080896933,"gamma":0.04779807355194147,"theta":-0.14790976345224652,"vega":0.06668728887341317,"rho":0.007000125157194732,"breakevenPct":3.6137442259720727},{"delta":0.3,"premium":1.260757936335221,"strike":160.04188842254348,"iv":0.3122847224531027,"gamma":0.0513170150424914,"theta":-0.17242519743300078,"vega":0.07506439070476947,"rho":0.008406550284799964,"breakevenPct":3.2733506363267146},{"delta":0.35,"premium":1.6481630510846745,"strike":159.1707487753674,"iv":0.32252029391182646,"gamma":0.052163400979706086,"theta":-0.18763142057382784,"vega":0.07881700489853044,"rho":0.009815237638239379,"breakevenPct":2.963641607306532},{"delta":0.4,"premium":2.0417949615115467,"strike":158.29601119664102,"iv":0.3324573128061582,"gamma":0.05286319104268719,"theta":-0.20232701189643107,"vega":0.08231595521343597,"rho":0.01122404908001569,"breakevenPct":2.655615697645535},{"delta":0.45,"premium":2.435130718954248,"strike":157.41830065359477,"iv":0.3408888888888889,"gamma":0.053578431372549015,"theta":-0.21531764705882353,"vega":0.08546405228758171,"rho":0.012633096096467164,"breakevenPct":2.345496749183064},{"delta":0.5,"premium":2.825472040668119,"strike":156.5105301379811,"iv":0.33409876543209877,"gamma":0.05444989106753813,"theta":-0.21106928104575162,"vega":0.0850646332607117,"rho":0.014044525034634173,"breakevenPct":2.0142148528390047},{"delta":0.55,"premium":3.21581336238199,"strike":155.60275962236747,"iv":0.3273086419753086,"gamma":0.055321350762527234,"theta":-0.20682091503267974,"vega":0.08466521423384168,"rho":0.015455953972801183,"breakevenPct":1.6829329564949451},{"delta":0.6,"premium":3.622464239271781,"strike":154.72691807542262,"iv":0.31920624187256175,"gamma":0.0554739921976593,"theta":-0.19896436931079325,"vega":0.0828925877763329,"rho":0.016865915007716392,"breakevenPct":1.3825355750652442},{"delta":0.65,"premium":4.061345903771132,"strike":153.91417425227567,"iv":0.308510533159948,"gamma":0.054206111833550064,"theta":-0.18397737321196359,"vega":0.07840624187256177,"rho":0.018272975186205426,"breakevenPct":1.1431718778710598},{"delta":0.7,"premium":4.500227568270481,"strike":153.10143042912873,"iv":0.2978148244473342,"gamma":0.05293823146944083,"theta":-0.16899037711313397,"vega":0.07391989596879064,"rho":0.01968003536469446,"breakevenPct":0.903808180676876},{"delta":0.75,"premium":5.266240875912409,"strike":152.02554744525548,"iv":0.30233065693430655,"gamma":0.04892554744525547,"theta":-0.1590197080291971,"vega":0.0684934306569343,"rho":0.021033586388253027,"breakevenPct":0.7054154050629857},{"delta":0.8,"premium":6.963321167883214,"strike":150.2007299270073,"iv":0.35014087591240883,"gamma":0.03710072992700729,"theta":-0.16332627737226277,"vega":0.0603912408759124,"rho":0.022234842124701806,"breakevenPct":0.6236321754853176},{"delta":0.85,"premium":9.980043859649124,"strike":147.07236842105263,"iv":0.4364953947368421,"gamma":0.024772587719298245,"theta":-0.17014320175438596,"vega":0.050424342105263156,"rho":0.023186640167429978,"breakevenPct":0.5521558875099353},{"delta":0.9,"premium":8.918076923076928,"strike":147.7076923076923,"iv":0.31936461538461547,"gamma":0.02610615384615383,"theta":-0.09856615384615385,"vega":0.03778153846153845,"rho":0.02485296667715074,"breakevenPct":0.278999443478605}],"put":[{"delta":0.1,"premium":1.0732388897634493,"strike":132.2388897634493,"iv":1.001244785847559,"gamma":0.008235020388682747,"theta":-0.2700469877541919,"vega":0.03766483364936155,"rho":-0.0031871699898462207,"breakevenPct":16.02173578738341},{"delta":0.15,"premium":0.8458160790185072,"strike":145.57241401698738,"iv":0.5097160602289351,"gamma":0.025688229873920894,"theta":-0.17701483014949876,"vega":0.050179036062108814,"rho":-0.004655130713989519,"breakevenPct":7.339395647628618},{"delta":0.2,"premium":0.9468077239112572,"strike":149.62695152013148,"iv":0.3806440427280197,"gamma":0.0336898931799507,"theta":-0.15843664749383732,"vega":0.05976762530813476,"rho":-0.006152992079071197,"breakevenPct":4.808154301670896},{"delta":0.25,"premium":1.2261832374691866,"strike":151.06491372226787,"iv":0.3683597370583402,"gamma":0.03940065735414955,"theta":-0.1722821692686935,"vega":0.06749153656532457,"rho":-0.007708250519178993,"breakevenPct":4.0663739773361325},{"delta":0.3,"premium":1.5055650684931507,"strike":152.5021404109589,"iv":0.3560710616438357,"gamma":0.04510933219178082,"theta":-0.18610085616438354,"vega":0.07520787671232877,"rho":-0.009263508844525205,"breakevenPct":3.325068607167066},{"delta":0.35,"premium":1.788099315068493,"strike":153.57234589041096,"iv":0.34160188356164384,"gamma":0.04977542808219178,"theta":-0.18652893835616438,"vega":0.07914623287671232,"rho":-0.010818709903841697,"breakevenPct":2.820765365681239},{"delta":0.4,"premium":2.070633561643836,"strike":154.642551369863,"iv":0.32713270547945206,"gamma":0.05444152397260274,"theta":-0.1869570205479452,"vega":0.08308458904109589,"rho":-0.01237391096315819,"breakevenPct":2.316462124195411},{"delta":0.45,"premium":2.462823943661972,"strike":155.5862676056338,"iv":0.3224876056338028,"gamma":0.05611725352112676,"theta":-0.1871469014084507,"vega":0.08463450704225352,"rho":-0.013940670765882877,"breakevenPct":1.963349982731392},{"delta":0.5,"premium":2.9100070422535214,"strike":156.46654929577466,"iv":0.32276929577464786,"gamma":0.056293309859154934,"theta":-0.18721732394366197,"vega":0.08498661971830987,"rho":-0.015513227295782245,"breakevenPct":1.6860604049419738},{"delta":0.55,"premium":3.357190140845071,"strike":157.3468309859155,"iv":0.32305098591549297,"gamma":0.0564693661971831,"theta":-0.18728774647887322,"vega":0.0853387323943662,"rho":-0.017085783825681614,"breakevenPct":1.4087708271525554},{"delta":0.6,"premium":4.003911646586346,"strike":158.3293172690763,"iv":0.32777734939759035,"gamma":0.053945702811244986,"theta":-0.18275534136546184,"vega":0.08261349397590362,"rho":-0.018686534920327173,"breakevenPct":1.1937988203534422},{"delta":0.65,"premium":4.692666666666667,"strike":159.33333333333334,"iv":0.33344,"gamma":0.050853333333333334,"theta":-0.17725333333333335,"vega":0.07924,"rho":-0.020293225305851478,"breakevenPct":0.9919542437629398},{"delta":0.7,"premium":5.551612903225805,"strike":160.48387096774192,"iv":0.3430064516129032,"gamma":0.0467483870967742,"theta":-0.17071612903225808,"vega":0.07481290322580646,"rho":-0.02192695151792682,"breakevenPct":0.8052640601087602},{"delta":0.75,"premium":6.746889400921659,"strike":161.92396313364054,"iv":0.36028755760368664,"gamma":0.040642396313364054,"theta":-0.1621331797235023,"vega":0.0683036866359447,"rho":-0.023614105672948273,"breakevenPct":0.6485218434477884},{"delta":0.8,"premium":7.861412459720731,"strike":163.30558539205157,"iv":0.3614642320085929,"gamma":0.03523544575725027,"theta":-0.14071933404940923,"vega":0.05980311493018259,"rho":-0.025286505448643207,"breakevenPct":0.4775126881805256},{"delta":0.85,"premium":8.922099892588614,"strike":164.6482277121375,"iv":0.3519046186895811,"gamma":0.030294522019334053,"theta":-0.1107515574650913,"vega":0.0499749731471536,"rho":-0.026949068971453785,"breakevenPct":0.2969922405090691},{"delta":0.9,"premium":10.786909262759925,"strike":166.74385633270322,"iv":0.35393402646502836,"gamma":0.02272211720226843,"theta":-0.07876502835538753,"vega":0.037634404536862,"rho":-0.028748425149709645,"breakevenPct":0.14921117232646205}]}},"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"}}