{"symbol":"KCE","url":"https://intraalpha.com/companies/KCE","capturedAt":"2026-10-22T15:33:07.290Z","state":"partial","quote":{"symbol":"KCE","last_price":154.04,"prev_close":153.21,"regular_close":154.04,"change":0.83,"change_pct":0.5417,"regular_change":0.83,"regular_change_pct":0.5417,"extended_change":0,"extended_change_pct":0,"bid":153.97,"ask":154.2,"bid_size":200,"ask_size":100,"volume":12597,"vwap":153.673498,"open":151.54,"high":154.53,"low":151.54,"close":154.04,"trade_count":245,"last_trade_at":"2026-10-22T15:32:58.546124761Z","last_quote_at":"2026-10-22T15:33:03.895307825Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:32:54.880108684-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T15:18:17.074Z","bars":[{"c":149.09,"h":149.09,"l":149.06,"n":13,"o":149.06,"t":"2026-10-15T13:30:00Z","v":1196,"vw":149.086815},{"c":148.15,"h":148.15,"l":148.15,"n":2,"o":148.15,"t":"2026-10-15T13:35:00Z","v":233,"vw":148.15},{"c":148.30845,"h":148.30845,"l":148.30845,"n":1,"o":148.30845,"t":"2026-10-15T14:20:00Z","v":200,"vw":148.30845},{"c":150.56,"h":150.56,"l":150.56,"n":1,"o":150.56,"t":"2026-10-15T15:35:00Z","v":205,"vw":150.56},{"c":150.6872,"h":150.75,"l":150.655,"n":24,"o":150.655,"t":"2026-10-15T15:50:00Z","v":2933,"vw":150.699874},{"c":150.94,"h":150.94,"l":150.94,"n":5,"o":150.94,"t":"2026-10-15T16:45:00Z","v":401,"vw":150.94},{"c":151.3499,"h":151.3499,"l":151.3499,"n":1,"o":151.3499,"t":"2026-10-15T17:35:00Z","v":500,"vw":151.3499},{"c":151.46,"h":151.46,"l":151.46,"n":2,"o":151.46,"t":"2026-10-15T18:05:00Z","v":113,"vw":151.46},{"c":151.46,"h":151.46,"l":151.46,"n":2,"o":151.46,"t":"2026-10-15T18:10:00Z","v":234,"vw":151.46},{"c":151.555,"h":151.555,"l":151.555,"n":4,"o":151.555,"t":"2026-10-15T18:35:00Z","v":275,"vw":151.555},{"c":151.625,"h":151.625,"l":151.625,"n":2,"o":151.625,"t":"2026-10-15T19:00:00Z","v":252,"vw":151.625},{"c":151.871,"h":151.871,"l":151.871,"n":4,"o":151.871,"t":"2026-10-15T19:15:00Z","v":412,"vw":151.871},{"c":152.0701,"h":152.125,"l":151.95,"n":15,"o":151.95,"t":"2026-10-15T19:30:00Z","v":1255,"vw":152.00798},{"c":152.41,"h":152.41,"l":152.41,"n":11,"o":152.41,"t":"2026-10-15T19:50:00Z","v":262,"vw":152.41},{"c":152.37,"h":152.37,"l":152.37,"n":2,"o":152.37,"t":"2026-10-15T19:55:00Z","v":144,"vw":152.37},{"c":153.1,"h":153.1,"l":153.1,"n":2,"o":153.1,"t":"2026-10-16T13:30:00Z","v":138,"vw":153.1},{"c":153.05,"h":153.05,"l":153.035,"n":2,"o":153.035,"t":"2026-10-16T13:35:00Z","v":1592,"vw":153.049039},{"c":153.514,"h":153.514,"l":153.514,"n":4,"o":153.514,"t":"2026-10-16T13:50:00Z","v":584,"vw":153.514},{"c":153.35,"h":153.35,"l":153.35,"n":6,"o":153.35,"t":"2026-10-16T14:00:00Z","v":187,"vw":153.35},{"c":152.6,"h":152.6,"l":152.6,"n":1,"o":152.6,"t":"2026-10-16T14:10:00Z","v":100,"vw":152.6},{"c":152.81,"h":152.81,"l":152.81,"n":9,"o":152.81,"t":"2026-10-16T14:15:00Z","v":801,"vw":152.81},{"c":152.92,"h":152.92,"l":152.92,"n":3,"o":152.92,"t":"2026-10-16T14:25:00Z","v":245,"vw":152.92},{"c":152.7,"h":152.7,"l":152.7,"n":2,"o":152.7,"t":"2026-10-16T14:40:00Z","v":132,"vw":152.7},{"c":152.276,"h":152.276,"l":152.276,"n":2,"o":152.276,"t":"2026-10-16T15:00:00Z","v":165,"vw":152.276},{"c":151.77,"h":151.77,"l":151.77,"n":6,"o":151.77,"t":"2026-10-16T15:35:00Z","v":380,"vw":151.77},{"c":151.47,"h":151.57,"l":151.45,"n":13,"o":151.56,"t":"2026-10-16T15:40:00Z","v":1142,"vw":151.495336},{"c":151.485,"h":151.72,"l":151.36,"n":31,"o":151.595,"t":"2026-10-16T15:45:00Z","v":2243,"vw":151.515529},{"c":151.09,"h":151.3109,"l":151.09,"n":18,"o":151.3109,"t":"2026-10-16T15:50:00Z","v":1939,"vw":151.206899},{"c":150.88,"h":150.92,"l":150.835,"n":9,"o":150.85,"t":"2026-10-16T15:55:00Z","v":817,"vw":150.861428},{"c":150.865,"h":150.865,"l":150.75,"n":10,"o":150.81,"t":"2026-10-16T16:00:00Z","v":1025,"vw":150.7915},{"c":150.89,"h":150.96,"l":150.87,"n":24,"o":150.88,"t":"2026-10-16T16:05:00Z","v":1940,"vw":150.904375},{"c":151,"h":151.005,"l":151,"n":36,"o":151,"t":"2026-10-16T16:10:00Z","v":2682,"vw":151.000247},{"c":151.02,"h":151.095,"l":150.99,"n":28,"o":151,"t":"2026-10-16T16:25:00Z","v":3174,"vw":151.010026},{"c":150.85,"h":150.925,"l":150.81,"n":33,"o":150.87,"t":"2026-10-16T16:30:00Z","v":2910,"vw":150.858951},{"c":150.82,"h":150.82,"l":150.7,"n":39,"o":150.72,"t":"2026-10-16T16:40:00Z","v":3997,"vw":150.742421},{"c":150.545,"h":150.555,"l":150.545,"n":14,"o":150.555,"t":"2026-10-16T16:45:00Z","v":708,"vw":150.550825},{"c":150.435,"h":150.435,"l":150.435,"n":131,"o":150.435,"t":"2026-10-16T16:50:00Z","v":1250,"vw":150.435},{"c":150.47,"h":150.47,"l":150.3818,"n":6,"o":150.3818,"t":"2026-10-16T16:55:00Z","v":519,"vw":150.430777},{"c":150.405,"h":150.405,"l":150.3,"n":41,"o":150.32,"t":"2026-10-16T17:00:00Z","v":3363,"vw":150.324488},{"c":149.84,"h":149.84,"l":149.81,"n":18,"o":149.84,"t":"2026-10-16T17:10:00Z","v":1393,"vw":149.822068},{"c":149.795,"h":149.795,"l":149.7,"n":25,"o":149.72,"t":"2026-10-16T17:15:00Z","v":3086,"vw":149.734007},{"c":149.775,"h":149.78,"l":149.67,"n":28,"o":149.7249,"t":"2026-10-16T17:20:00Z","v":2351,"vw":149.75957},{"c":150.28,"h":150.28,"l":150.065,"n":10,"o":150.065,"t":"2026-10-16T17:25:00Z","v":1377,"vw":150.244607},{"c":150.385,"h":150.39,"l":150.22,"n":113,"o":150.375,"t":"2026-10-16T17:30:00Z","v":10161,"vw":150.306714},{"c":150.245,"h":150.29,"l":150.245,"n":8,"o":150.29,"t":"2026-10-16T17:35:00Z","v":829,"vw":150.255814},{"c":150.4,"h":150.4,"l":150.28,"n":18,"o":150.28,"t":"2026-10-16T17:40:00Z","v":2663,"vw":150.356731},{"c":150.235,"h":150.235,"l":150.235,"n":4,"o":150.235,"t":"2026-10-16T17:45:00Z","v":408,"vw":150.235},{"c":149.91,"h":149.91,"l":149.91,"n":9,"o":149.91,"t":"2026-10-16T17:55:00Z","v":1025,"vw":149.91},{"c":149.85,"h":149.85,"l":149.82,"n":49,"o":149.84,"t":"2026-10-16T18:00:00Z","v":4248,"vw":149.842932},{"c":149.925,"h":149.93,"l":149.87,"n":20,"o":149.87,"t":"2026-10-16T18:05:00Z","v":1277,"vw":149.902255},{"c":149.9,"h":149.9,"l":149.84,"n":11,"o":149.89,"t":"2026-10-16T18:15:00Z","v":934,"vw":149.8775},{"c":149.81,"h":149.81,"l":149.71,"n":22,"o":149.72,"t":"2026-10-16T18:20:00Z","v":2114,"vw":149.734131},{"c":149.71,"h":149.71,"l":149.62,"n":14,"o":149.64,"t":"2026-10-16T18:25:00Z","v":1414,"vw":149.656609},{"c":149.68,"h":149.68,"l":149.51,"n":28,"o":149.52,"t":"2026-10-16T18:30:00Z","v":1671,"vw":149.578462},{"c":149.725,"h":149.725,"l":149.63,"n":19,"o":149.64,"t":"2026-10-16T18:35:00Z","v":1534,"vw":149.658929},{"c":149.77,"h":149.835,"l":149.74,"n":27,"o":149.77,"t":"2026-10-16T18:40:00Z","v":1972,"vw":149.77031},{"c":149.785,"h":149.785,"l":149.69,"n":30,"o":149.7,"t":"2026-10-16T18:45:00Z","v":2584,"vw":149.704789},{"c":149.755,"h":149.755,"l":149.69,"n":17,"o":149.71,"t":"2026-10-16T18:50:00Z","v":1771,"vw":149.707059},{"c":149.555,"h":149.555,"l":149.44,"n":29,"o":149.51,"t":"2026-10-16T18:55:00Z","v":2474,"vw":149.47587},{"c":149.625,"h":149.625,"l":149.54,"n":24,"o":149.58,"t":"2026-10-16T19:00:00Z","v":1739,"vw":149.563462},{"c":149.735,"h":149.74,"l":149.63,"n":42,"o":149.68,"t":"2026-10-16T19:05:00Z","v":2930,"vw":149.686365},{"c":149.795,"h":149.795,"l":149.73,"n":14,"o":149.75,"t":"2026-10-16T19:10:00Z","v":1067,"vw":149.746},{"c":149.765,"h":149.96,"l":149.68,"n":41,"o":149.87,"t":"2026-10-16T19:15:00Z","v":2500,"vw":149.840691},{"c":149.93,"h":149.95,"l":149.83,"n":34,"o":149.92,"t":"2026-10-16T19:20:00Z","v":1895,"vw":149.880714},{"c":149.99,"h":150.02,"l":149.94,"n":39,"o":149.98,"t":"2026-10-16T19:25:00Z","v":2385,"vw":149.978154},{"c":150.13,"h":150.13,"l":150.13,"n":2,"o":150.13,"t":"2026-10-16T19:30:00Z","v":125,"vw":150.13},{"c":150.01,"h":150.01,"l":150.01,"n":1,"o":150.01,"t":"2026-10-16T19:50:00Z","v":200,"vw":150.01},{"c":150.39,"h":150.39,"l":150.39,"n":6,"o":150.39,"t":"2026-10-16T19:55:00Z","v":330,"vw":150.39},{"c":150.55,"h":150.55,"l":150.55,"n":6,"o":150.55,"t":"2026-10-16T20:00:00Z","v":115,"vw":150.55},{"c":151.14,"h":151.14,"l":151.14,"n":3,"o":151.14,"t":"2026-10-19T13:30:00Z","v":389,"vw":151.14},{"c":149.74,"h":149.74,"l":149.74,"n":3,"o":149.74,"t":"2026-10-19T13:50:00Z","v":170,"vw":149.74},{"c":149.51,"h":149.51,"l":149.51,"n":2,"o":149.51,"t":"2026-10-19T14:05:00Z","v":260,"vw":149.51},{"c":149.52,"h":149.52,"l":149.52,"n":1,"o":149.52,"t":"2026-10-19T14:40:00Z","v":101,"vw":149.52},{"c":150,"h":150,"l":150,"n":3,"o":150,"t":"2026-10-19T15:35:00Z","v":105,"vw":150},{"c":149.92,"h":149.92,"l":149.92,"n":1,"o":149.92,"t":"2026-10-19T15:50:00Z","v":100,"vw":149.92},{"c":149.53,"h":149.53,"l":149.53,"n":7,"o":149.53,"t":"2026-10-19T16:45:00Z","v":172,"vw":149.53},{"c":149.39,"h":149.39,"l":149.39,"n":1,"o":149.39,"t":"2026-10-19T16:50:00Z","v":281,"vw":149.39},{"c":149.51,"h":149.51,"l":149.51,"n":5,"o":149.51,"t":"2026-10-19T17:15:00Z","v":353,"vw":149.51},{"c":149.4,"h":149.4451,"l":149.36,"n":29,"o":149.4,"t":"2026-10-19T17:25:00Z","v":3760,"vw":149.388283},{"c":149.35,"h":149.35,"l":149.35,"n":3,"o":149.35,"t":"2026-10-19T17:30:00Z","v":224,"vw":149.35},{"c":149.29,"h":149.29,"l":149.29,"n":2,"o":149.29,"t":"2026-10-19T17:35:00Z","v":300,"vw":149.29},{"c":149.15,"h":149.225,"l":149.15,"n":7,"o":149.225,"t":"2026-10-19T18:00:00Z","v":842,"vw":149.193354},{"c":149.14,"h":149.14,"l":149.14,"n":3,"o":149.14,"t":"2026-10-19T18:35:00Z","v":260,"vw":149.14},{"c":149.14,"h":149.14,"l":149.14,"n":1,"o":149.14,"t":"2026-10-19T18:55:00Z","v":100,"vw":149.14},{"c":149.24,"h":149.24,"l":149.24,"n":6,"o":149.24,"t":"2026-10-19T19:40:00Z","v":507,"vw":149.24},{"c":149.23,"h":149.23,"l":149.23,"n":4,"o":149.23,"t":"2026-10-19T19:45:00Z","v":211,"vw":149.23},{"c":148.94,"h":148.94,"l":148.94,"n":7,"o":148.94,"t":"2026-10-19T19:55:00Z","v":360,"vw":148.94},{"c":148.94,"h":148.94,"l":148.94,"n":7,"o":148.94,"t":"2026-10-19T20:00:00Z","v":153,"vw":148.94},{"c":149.76,"h":150,"l":149.76,"n":10,"o":150,"t":"2026-10-20T13:35:00Z","v":991,"vw":149.973742},{"c":150.65,"h":150.65,"l":150.65,"n":2,"o":150.65,"t":"2026-10-20T13:45:00Z","v":165,"vw":150.65},{"c":151.6,"h":151.74,"l":151.6,"n":7,"o":151.694,"t":"2026-10-20T14:10:00Z","v":975,"vw":151.657605},{"c":152.26,"h":152.26,"l":152.26,"n":1,"o":152.26,"t":"2026-10-20T14:35:00Z","v":214,"vw":152.26},{"c":152.28,"h":152.45,"l":152.28,"n":8,"o":152.43,"t":"2026-10-20T15:30:00Z","v":2126,"vw":152.331648},{"c":151.71,"h":151.7201,"l":151.71,"n":4,"o":151.7201,"t":"2026-10-20T17:30:00Z","v":243,"vw":151.71522},{"c":151.85,"h":151.85,"l":151.85,"n":1,"o":151.85,"t":"2026-10-20T17:45:00Z","v":118,"vw":151.85},{"c":151.7854,"h":151.7854,"l":151.7854,"n":1,"o":151.7854,"t":"2026-10-20T17:50:00Z","v":125,"vw":151.7854},{"c":151.585,"h":151.585,"l":151.585,"n":1,"o":151.585,"t":"2026-10-20T18:45:00Z","v":224,"vw":151.585},{"c":151.59,"h":151.59,"l":151.59,"n":2,"o":151.59,"t":"2026-10-20T19:10:00Z","v":202,"vw":151.59},{"c":151.71,"h":151.745,"l":151.71,"n":5,"o":151.745,"t":"2026-10-20T19:25:00Z","v":447,"vw":151.735251},{"c":151.81,"h":151.81,"l":151.81,"n":1,"o":151.81,"t":"2026-10-20T19:30:00Z","v":329,"vw":151.81},{"c":151.58,"h":151.62,"l":151.51,"n":6,"o":151.565,"t":"2026-10-20T19:35:00Z","v":565,"vw":151.562568},{"c":151.67,"h":151.67,"l":151.67,"n":5,"o":151.67,"t":"2026-10-20T19:45:00Z","v":296,"vw":151.67},{"c":151.78,"h":151.79,"l":151.78,"n":18,"o":151.79,"t":"2026-10-20T19:55:00Z","v":948,"vw":151.788371},{"c":151.83,"h":151.83,"l":151.83,"n":6,"o":151.83,"t":"2026-10-20T20:00:00Z","v":1079,"vw":151.83},{"c":152.82,"h":152.82,"l":152.82,"n":5,"o":152.82,"t":"2026-10-21T13:30:00Z","v":213,"vw":152.82},{"c":153.2799,"h":153.2799,"l":153.2799,"n":1,"o":153.2799,"t":"2026-10-21T14:55:00Z","v":108,"vw":153.2799},{"c":153.115,"h":153.115,"l":153.115,"n":1,"o":153.115,"t":"2026-10-21T15:05:00Z","v":100,"vw":153.115},{"c":153.3615,"h":153.3615,"l":153.3615,"n":1,"o":153.3615,"t":"2026-10-21T15:55:00Z","v":200,"vw":153.3615},{"c":153.58,"h":153.64,"l":153.58,"n":2,"o":153.64,"t":"2026-10-21T16:45:00Z","v":7232,"vw":153.63917},{"c":153.464,"h":153.464,"l":153.39,"n":2,"o":153.39,"t":"2026-10-21T17:05:00Z","v":855,"vw":153.447296},{"c":152.41,"h":152.41,"l":152.41,"n":1,"o":152.41,"t":"2026-10-21T19:05:00Z","v":360,"vw":152.41},{"c":152.52,"h":152.52,"l":152.51,"n":6,"o":152.51,"t":"2026-10-21T19:10:00Z","v":550,"vw":152.518},{"c":152.78,"h":152.78,"l":152.78,"n":1,"o":152.78,"t":"2026-10-21T19:20:00Z","v":104,"vw":152.78},{"c":153,"h":153,"l":153,"n":3,"o":153,"t":"2026-10-21T19:25:00Z","v":150,"vw":153},{"c":153.1653,"h":153.1653,"l":153.1653,"n":3,"o":153.1653,"t":"2026-10-21T19:55:00Z","v":1100,"vw":153.1653},{"c":153.21,"h":153.21,"l":153.21,"n":3,"o":153.21,"t":"2026-10-21T20:00:00Z","v":170,"vw":153.21},{"c":151.54,"h":151.54,"l":151.54,"n":12,"o":151.54,"t":"2026-10-22T13:30:00Z","v":1143,"vw":151.54},{"c":154.48,"h":154.53,"l":154.21,"n":14,"o":154.53,"t":"2026-10-22T13:55:00Z","v":1933,"vw":154.380556},{"c":154.38,"h":154.38,"l":154.38,"n":8,"o":154.38,"t":"2026-10-22T14:00:00Z","v":439,"vw":154.38},{"c":154.34,"h":154.34,"l":154.34,"n":4,"o":154.34,"t":"2026-10-22T14:05:00Z","v":1000,"vw":154.34},{"c":154.24,"h":154.24,"l":154.24,"n":1,"o":154.24,"t":"2026-10-22T14:15:00Z","v":136,"vw":154.24},{"c":153.92,"h":153.92,"l":153.92,"n":10,"o":153.92,"t":"2026-10-22T14:20:00Z","v":425,"vw":153.92},{"c":153.22,"h":153.3,"l":153.22,"n":11,"o":153.3,"t":"2026-10-22T14:35:00Z","v":858,"vw":153.271547},{"c":153.55,"h":153.55,"l":153.55,"n":7,"o":153.55,"t":"2026-10-22T14:45:00Z","v":306,"vw":153.55},{"c":153.5,"h":153.59,"l":153.45,"n":10,"o":153.45,"t":"2026-10-22T14:50:00Z","v":2690,"vw":153.527224},{"c":153.63,"h":153.67,"l":153.63,"n":6,"o":153.63,"t":"2026-10-22T14:55:00Z","v":564,"vw":153.638},{"c":153.71,"h":153.71,"l":153.71,"n":7,"o":153.71,"t":"2026-10-22T15:05:00Z","v":157,"vw":153.71},{"c":153.71,"h":153.71,"l":153.71,"n":1,"o":153.71,"t":"2026-10-22T15:15:00Z","v":243,"vw":153.71},{"c":153.995,"h":153.995,"l":153.995,"n":2,"o":153.995,"t":"2026-10-22T15:25:00Z","v":117,"vw":153.995},{"c":154.04,"h":154.04,"l":154.04,"n":5,"o":154.04,"t":"2026-10-22T15:30:00Z","v":200,"vw":154.04}],"history":[{"c":134.22,"h":135.65,"l":133.975,"n":568,"o":135.55,"t":"2024-10-21T04:00:00Z","v":27436,"vw":134.553451},{"c":133.62,"h":134.14,"l":132.95,"n":676,"o":134.14,"t":"2024-10-22T04:00:00Z","v":48816,"vw":133.608602},{"c":131.84,"h":133.59,"l":131.05,"n":1301,"o":133.24,"t":"2024-10-23T04:00:00Z","v":1396210,"vw":132.138818},{"c":133.16,"h":133.32,"l":132.44,"n":559,"o":132.67,"t":"2024-10-24T04:00:00Z","v":36589,"vw":133.079946},{"c":132.29,"h":134,"l":131.8001,"n":495,"o":134,"t":"2024-10-25T04:00:00Z","v":21668,"vw":132.84829},{"c":134.3,"h":134.51,"l":133.29,"n":621,"o":133.29,"t":"2024-10-28T04:00:00Z","v":54304,"vw":134.031445},{"c":134.238,"h":134.525,"l":133.835,"n":453,"o":134.02,"t":"2024-10-29T04:00:00Z","v":34892,"vw":134.216154},{"c":133.92,"h":135.28,"l":133.8779,"n":504,"o":134.08,"t":"2024-10-30T04:00:00Z","v":13770,"vw":134.498378},{"c":131.96,"h":133.5773,"l":131.86,"n":728,"o":133.49,"t":"2024-10-31T04:00:00Z","v":25678,"vw":132.542421},{"c":131.74,"h":132.85,"l":131.5821,"n":514,"o":132.4,"t":"2024-11-01T04:00:00Z","v":16014,"vw":132.194602},{"c":130.91,"h":131.455,"l":130.12,"n":1874,"o":131.44,"t":"2024-11-04T05:00:00Z","v":45854,"vw":130.873159},{"c":132.87,"h":132.88,"l":130.71,"n":536,"o":130.71,"t":"2024-11-05T05:00:00Z","v":23217,"vw":132.445608},{"c":142.65,"h":142.89,"l":139.7,"n":1701,"o":139.7,"t":"2024-11-06T05:00:00Z","v":99636,"vw":141.334143},{"c":140.69,"h":142.37,"l":140.565,"n":1490,"o":142.37,"t":"2024-11-07T05:00:00Z","v":58495,"vw":141.269176},{"c":141.99,"h":142.37,"l":140.8,"n":885,"o":141.08,"t":"2024-11-08T05:00:00Z","v":40136,"vw":141.760803},{"c":145.64,"h":146.1291,"l":143.7601,"n":1474,"o":143.92,"t":"2024-11-11T05:00:00Z","v":75670,"vw":145.601074},{"c":143.97,"h":145.61,"l":143.25,"n":1432,"o":145.09,"t":"2024-11-12T05:00:00Z","v":216363,"vw":144.359242},{"c":142.39,"h":144.9,"l":142.355,"n":734,"o":144.9,"t":"2024-11-13T05:00:00Z","v":36279,"vw":143.949632},{"c":142.78,"h":143.65,"l":142.48,"n":1359,"o":143.27,"t":"2024-11-14T05:00:00Z","v":113117,"vw":142.808485},{"c":142.63,"h":142.86,"l":141.875,"n":941,"o":142.76,"t":"2024-11-15T05:00:00Z","v":56707,"vw":142.303678},{"c":143.77,"h":144.3,"l":142.47,"n":756,"o":142.86,"t":"2024-11-18T05:00:00Z","v":38794,"vw":143.746089},{"c":143.81,"h":144,"l":142.4,"n":1248,"o":142.63,"t":"2024-11-19T05:00:00Z","v":79831,"vw":143.66855},{"c":143.8,"h":144.39,"l":142.27,"n":783,"o":144.39,"t":"2024-11-20T05:00:00Z","v":29431,"vw":143.548045},{"c":145.78,"h":146.315,"l":144.45,"n":700,"o":144.9,"t":"2024-11-21T05:00:00Z","v":58372,"vw":145.191081},{"c":146.81,"h":147.05,"l":146.0641,"n":962,"o":146.19,"t":"2024-11-22T05:00:00Z","v":61222,"vw":146.688967},{"c":148.51,"h":148.89,"l":147.44,"n":1014,"o":148.52,"t":"2024-11-25T05:00:00Z","v":33967,"vw":148.48084},{"c":148.25,"h":148.52,"l":147.3645,"n":2111,"o":148.12,"t":"2024-11-26T05:00:00Z","v":109138,"vw":148.052869},{"c":148.12,"h":149.6599,"l":147.61,"n":1112,"o":149.22,"t":"2024-11-27T05:00:00Z","v":152906,"vw":148.471864},{"c":148.06,"h":149.235,"l":148.06,"n":600,"o":149.05,"t":"2024-11-29T05:00:00Z","v":30807,"vw":148.634191},{"c":147.17,"h":148.82,"l":147.01,"n":950,"o":148.52,"t":"2024-12-02T05:00:00Z","v":61703,"vw":147.633547},{"c":146.42,"h":147.71,"l":146.39,"n":655,"o":147.18,"t":"2024-12-03T05:00:00Z","v":50806,"vw":146.541217},{"c":146.89,"h":147.02,"l":146,"n":894,"o":147.02,"t":"2024-12-04T05:00:00Z","v":26743,"vw":146.639566},{"c":146.52,"h":147.9352,"l":146.42,"n":664,"o":147.36,"t":"2024-12-05T05:00:00Z","v":34908,"vw":147.09941},{"c":146.25,"h":147.16,"l":145.8962,"n":588,"o":147.16,"t":"2024-12-06T05:00:00Z","v":18811,"vw":146.274761},{"c":144.56,"h":146.9891,"l":144.47,"n":781,"o":146.88,"t":"2024-12-09T05:00:00Z","v":37664,"vw":145.437385},{"c":144.04,"h":145,"l":143.52,"n":1033,"o":144.52,"t":"2024-12-10T05:00:00Z","v":62914,"vw":144.505372},{"c":145.77,"h":146.06,"l":145.21,"n":1023,"o":145.21,"t":"2024-12-11T05:00:00Z","v":62948,"vw":145.835619},{"c":145.43,"h":146.4999,"l":145.41,"n":1291,"o":146.31,"t":"2024-12-12T05:00:00Z","v":64886,"vw":145.815616},{"c":144.23,"h":146,"l":143.9,"n":1189,"o":146,"t":"2024-12-13T05:00:00Z","v":51783,"vw":144.405971},{"c":144.95,"h":145.45,"l":144.5307,"n":1335,"o":144.77,"t":"2024-12-16T05:00:00Z","v":102034,"vw":145.025657},{"c":142.88,"h":144.46,"l":142.31,"n":3263,"o":144.25,"t":"2024-12-17T05:00:00Z","v":200907,"vw":142.821801},{"c":136.33,"h":143.28,"l":135.8901,"n":1624,"o":143.18,"t":"2024-12-18T05:00:00Z","v":88021,"vw":141.220591},{"c":136.33,"h":139.27,"l":136.24,"n":1311,"o":138.38,"t":"2024-12-19T05:00:00Z","v":54561,"vw":137.246634},{"c":138.58,"h":139.24,"l":134.44,"n":1206,"o":135.19,"t":"2024-12-20T05:00:00Z","v":61144,"vw":137.922695},{"c":138.39,"h":138.39,"l":136.82,"n":1235,"o":137.76,"t":"2024-12-23T05:00:00Z","v":109284,"vw":137.750805},{"c":139.96,"h":140.12,"l":138.5357,"n":554,"o":138.74,"t":"2024-12-24T05:00:00Z","v":17231,"vw":139.561784},{"c":141,"h":141.01,"l":139.37,"n":1177,"o":139.37,"t":"2024-12-26T05:00:00Z","v":38098,"vw":140.432831},{"c":139.44,"h":140.8,"l":138.45,"n":808,"o":139.95,"t":"2024-12-27T05:00:00Z","v":42773,"vw":139.187849},{"c":137.85,"h":138.74,"l":136.7485,"n":854,"o":138,"t":"2024-12-30T05:00:00Z","v":264952,"vw":137.503747},{"c":137.7,"h":138.9193,"l":137.33,"n":630,"o":138.68,"t":"2024-12-31T05:00:00Z","v":51971,"vw":138.122432},{"c":138.11,"h":139.36,"l":137.3852,"n":808,"o":138.86,"t":"2025-01-02T05:00:00Z","v":41005,"vw":138.114106},{"c":139.29,"h":139.44,"l":138.215,"n":716,"o":138.7,"t":"2025-01-03T05:00:00Z","v":64232,"vw":139.063682},{"c":138.92,"h":140.3947,"l":138.7884,"n":904,"o":140.15,"t":"2025-01-06T05:00:00Z","v":46014,"vw":139.407755},{"c":136.72,"h":139.5,"l":135.715,"n":1072,"o":139.5,"t":"2025-01-07T05:00:00Z","v":43758,"vw":137.049253},{"c":137.77,"h":137.77,"l":135.95,"n":801,"o":136.45,"t":"2025-01-08T05:00:00Z","v":33113,"vw":137.041717},{"c":133.24,"h":136.35,"l":132.545,"n":1675,"o":136.35,"t":"2025-01-10T05:00:00Z","v":86685,"vw":133.203842},{"c":132.93,"h":132.96,"l":131.49,"n":1376,"o":132.08,"t":"2025-01-13T05:00:00Z","v":142567,"vw":132.400301},{"c":135.06,"h":135.36,"l":133.65,"n":1158,"o":134.25,"t":"2025-01-14T05:00:00Z","v":59533,"vw":134.558416},{"c":138.52,"h":138.8311,"l":137.7204,"n":654,"o":138.55,"t":"2025-01-15T05:00:00Z","v":17176,"vw":138.264371},{"c":140.05,"h":140.3001,"l":138.95,"n":741,"o":138.95,"t":"2025-01-16T05:00:00Z","v":22941,"vw":139.681717},{"c":141.36,"h":141.72,"l":140.68,"n":987,"o":141.03,"t":"2025-01-17T05:00:00Z","v":48604,"vw":141.341253},{"c":144.15,"h":144.15,"l":142.64,"n":2047,"o":142.64,"t":"2025-01-21T05:00:00Z","v":70362,"vw":143.453113},{"c":144.08,"h":144.29,"l":143.2497,"n":1018,"o":144.29,"t":"2025-01-22T05:00:00Z","v":46905,"vw":143.847184},{"c":144.91,"h":145.089,"l":143.8,"n":696,"o":143.81,"t":"2025-01-23T05:00:00Z","v":25936,"vw":144.633574},{"c":145.64,"h":145.98,"l":144.3992,"n":1009,"o":144.9,"t":"2025-01-24T05:00:00Z","v":45803,"vw":145.537552},{"c":143.79,"h":144.5,"l":142.0895,"n":874,"o":144.22,"t":"2025-01-27T05:00:00Z","v":39872,"vw":143.013601},{"c":145.4,"h":145.79,"l":143.79,"n":733,"o":143.87,"t":"2025-01-28T05:00:00Z","v":30023,"vw":144.788588},{"c":144.8,"h":146.1599,"l":144.175,"n":660,"o":145.3,"t":"2025-01-29T05:00:00Z","v":60823,"vw":145.188385},{"c":146.44,"h":147.16,"l":145.55,"n":1058,"o":146.63,"t":"2025-01-30T05:00:00Z","v":42962,"vw":146.545372},{"c":146.2,"h":147.7899,"l":146.0772,"n":1028,"o":146.6,"t":"2025-01-31T05:00:00Z","v":35653,"vw":146.705715},{"c":144.31,"h":144.9227,"l":142.21,"n":1136,"o":143.13,"t":"2025-02-03T05:00:00Z","v":44918,"vw":143.836592},{"c":143.96,"h":145.19,"l":143.85,"n":670,"o":144.33,"t":"2025-02-04T05:00:00Z","v":46510,"vw":144.516169},{"c":145.19,"h":145.29,"l":143.87,"n":729,"o":144.15,"t":"2025-02-05T05:00:00Z","v":28277,"vw":144.82103},{"c":145.84,"h":146.8399,"l":145.2847,"n":930,"o":146.2,"t":"2025-02-06T05:00:00Z","v":31022,"vw":146.131555},{"c":144.93,"h":146.5,"l":144.83,"n":1146,"o":146.5,"t":"2025-02-07T05:00:00Z","v":30473,"vw":145.49862},{"c":143.36,"h":145.68,"l":143,"n":950,"o":145.68,"t":"2025-02-10T05:00:00Z","v":36636,"vw":143.686608},{"c":142.03,"h":142.98,"l":141.12,"n":908,"o":142.98,"t":"2025-02-11T05:00:00Z","v":34329,"vw":141.63719},{"c":141.3524,"h":141.4501,"l":139.9797,"n":649,"o":140.65,"t":"2025-02-12T05:00:00Z","v":19459,"vw":140.681811},{"c":142.89,"h":143.01,"l":141.62,"n":1121,"o":142.13,"t":"2025-02-13T05:00:00Z","v":51871,"vw":142.404589},{"c":143.44,"h":143.9699,"l":142.9666,"n":629,"o":143.27,"t":"2025-02-14T05:00:00Z","v":19969,"vw":143.438014},{"c":143.89,"h":143.98,"l":143.0201,"n":1241,"o":143.56,"t":"2025-02-18T05:00:00Z","v":144241,"vw":143.608518},{"c":143.69,"h":143.94,"l":142.7401,"n":577,"o":143.37,"t":"2025-02-19T05:00:00Z","v":15186,"vw":143.428578},{"c":141.29,"h":143.2,"l":140.0113,"n":655,"o":143.2,"t":"2025-02-20T05:00:00Z","v":26181,"vw":140.987971},{"c":138.43,"h":142.04,"l":137.83,"n":1171,"o":142.04,"t":"2025-02-21T05:00:00Z","v":50139,"vw":139.242216},{"c":137.6,"h":139.3,"l":136.65,"n":1176,"o":139.26,"t":"2025-02-24T05:00:00Z","v":40643,"vw":137.577056},{"c":136.09,"h":137.895,"l":134.98,"n":968,"o":137.64,"t":"2025-02-25T05:00:00Z","v":29332,"vw":135.915716},{"c":136.75,"h":138.17,"l":136.32,"n":873,"o":136.55,"t":"2025-02-26T05:00:00Z","v":25582,"vw":137.307323},{"c":135.65,"h":138.6799,"l":135.5419,"n":530,"o":137.7201,"t":"2025-02-27T05:00:00Z","v":22371,"vw":136.777349},{"c":138.54,"h":138.54,"l":135.87,"n":592,"o":135.87,"t":"2025-02-28T05:00:00Z","v":36805,"vw":136.720111},{"c":135.96,"h":139.82,"l":135.465,"n":791,"o":139.63,"t":"2025-03-03T05:00:00Z","v":106639,"vw":139.064908},{"c":130.96,"h":134.43,"l":128.96,"n":1244,"o":134.43,"t":"2025-03-04T05:00:00Z","v":104562,"vw":130.481678},{"c":132.88,"h":133.165,"l":130.47,"n":691,"o":131.1,"t":"2025-03-05T05:00:00Z","v":30615,"vw":131.441915},{"c":129.7,"h":132.16,"l":128.8812,"n":940,"o":130.79,"t":"2025-03-06T05:00:00Z","v":51637,"vw":130.23318},{"c":129.32,"h":129.66,"l":125.96,"n":788,"o":129.4,"t":"2025-03-07T05:00:00Z","v":42060,"vw":127.524736},{"c":123.76,"h":126.62,"l":122.25,"n":1205,"o":126.58,"t":"2025-03-10T04:00:00Z","v":53208,"vw":124.165172},{"c":124.17,"h":125.49,"l":123.1212,"n":888,"o":123.88,"t":"2025-03-11T04:00:00Z","v":70397,"vw":124.087344},{"c":124.45,"h":125.97,"l":123.4655,"n":425,"o":125.97,"t":"2025-03-12T04:00:00Z","v":39641,"vw":124.182702},{"c":122.39,"h":124.41,"l":121.61,"n":499,"o":124.41,"t":"2025-03-13T04:00:00Z","v":16135,"vw":122.741827},{"c":125.49,"h":125.735,"l":123.95,"n":469,"o":124.04,"t":"2025-03-14T04:00:00Z","v":25739,"vw":125.483089},{"c":127.96,"h":128.41,"l":125.17,"n":769,"o":125.17,"t":"2025-03-17T04:00:00Z","v":52261,"vw":127.183064},{"c":127.34,"h":127.49,"l":126.47,"n":770,"o":127.29,"t":"2025-03-18T04:00:00Z","v":33164,"vw":127.138077},{"c":129.73,"h":130.7865,"l":127.62,"n":593,"o":127.62,"t":"2025-03-19T04:00:00Z","v":136067,"vw":129.531955},{"c":129.39,"h":130.43,"l":128.52,"n":932,"o":128.52,"t":"2025-03-20T04:00:00Z","v":63613,"vw":129.846846},{"c":128.75,"h":129.2499,"l":127.6145,"n":626,"o":127.97,"t":"2025-03-21T04:00:00Z","v":23066,"vw":128.517683},{"c":132.12,"h":132.185,"l":130.54,"n":686,"o":130.54,"t":"2025-03-24T04:00:00Z","v":38141,"vw":131.891056},{"c":132.65,"h":133,"l":132.0557,"n":678,"o":132.48,"t":"2025-03-25T04:00:00Z","v":25143,"vw":132.473495},{"c":130.78,"h":133.55,"l":130.36,"n":754,"o":132.99,"t":"2025-03-26T04:00:00Z","v":23314,"vw":131.286984},{"c":128.74,"h":130.14,"l":128.3,"n":667,"o":130.14,"t":"2025-03-27T04:00:00Z","v":85325,"vw":129.16902},{"c":125.71,"h":128.54,"l":125.04,"n":935,"o":128.3224,"t":"2025-03-28T04:00:00Z","v":24293,"vw":125.801191},{"c":126.17,"h":126.35,"l":122.9001,"n":631,"o":123.81,"t":"2025-03-31T04:00:00Z","v":25746,"vw":124.611708},{"c":127.23,"h":127.776,"l":125.24,"n":706,"o":126.01,"t":"2025-04-01T04:00:00Z","v":16485,"vw":126.922568},{"c":129.4905,"h":129.89,"l":125.59,"n":550,"o":125.59,"t":"2025-04-02T04:00:00Z","v":43339,"vw":128.952498},{"c":118.91,"h":123.7182,"l":118.86,"n":1027,"o":122.92,"t":"2025-04-03T04:00:00Z","v":62062,"vw":120.913409},{"c":110.9,"h":114.6895,"l":109.6155,"n":1347,"o":114.26,"t":"2025-04-04T04:00:00Z","v":127148,"vw":111.970547},{"c":110.0892,"h":112.295,"l":104.46,"n":897,"o":106.41,"t":"2025-04-07T04:00:00Z","v":36851,"vw":109.172698},{"c":108.52,"h":115.32,"l":106.97,"n":1149,"o":114.96,"t":"2025-04-08T04:00:00Z","v":42658,"vw":110.817224},{"c":119.66,"h":120.24,"l":106.4915,"n":780,"o":106.77,"t":"2025-04-09T04:00:00Z","v":82482,"vw":108.970781},{"c":114.46,"h":117.33,"l":111.9847,"n":781,"o":117.33,"t":"2025-04-10T04:00:00Z","v":30879,"vw":114.858366},{"c":116.23,"h":116.36,"l":112.4804,"n":549,"o":113.62,"t":"2025-04-11T04:00:00Z","v":21419,"vw":114.540705},{"c":118.11,"h":118.79,"l":116.86,"n":623,"o":118.79,"t":"2025-04-14T04:00:00Z","v":15579,"vw":118.19803},{"c":118.56,"h":119.655,"l":118.56,"n":418,"o":118.72,"t":"2025-04-15T04:00:00Z","v":7098,"vw":119.060706},{"c":116.12,"h":117.75,"l":115.19,"n":432,"o":117.34,"t":"2025-04-16T04:00:00Z","v":12643,"vw":116.401143},{"c":117.01,"h":118.14,"l":116.62,"n":516,"o":116.62,"t":"2025-04-17T04:00:00Z","v":13010,"vw":117.33924},{"c":113.73,"h":115.78,"l":112.65,"n":633,"o":115.78,"t":"2025-04-21T04:00:00Z","v":86276,"vw":113.374472},{"c":117.74,"h":117.89,"l":115.54,"n":499,"o":115.54,"t":"2025-04-22T04:00:00Z","v":16497,"vw":117.315124},{"c":119.42,"h":123.11,"l":119.2096,"n":495,"o":121.39,"t":"2025-04-23T04:00:00Z","v":13681,"vw":120.37613},{"c":122.75,"h":123.16,"l":119.65,"n":636,"o":119.65,"t":"2025-04-24T04:00:00Z","v":17387,"vw":122.224482},{"c":123,"h":123.38,"l":122.167,"n":606,"o":122.31,"t":"2025-04-25T04:00:00Z","v":25496,"vw":122.825464},{"c":123.2,"h":124.0634,"l":121.9144,"n":651,"o":124.0634,"t":"2025-04-28T04:00:00Z","v":16222,"vw":122.727672},{"c":124.24,"h":124.4199,"l":122.8,"n":662,"o":123.05,"t":"2025-04-29T04:00:00Z","v":69139,"vw":124.168729},{"c":124.33,"h":124.5,"l":121.3925,"n":730,"o":122.06,"t":"2025-04-30T04:00:00Z","v":18438,"vw":123.292522},{"c":125.03,"h":126.505,"l":124.5421,"n":557,"o":124.65,"t":"2025-05-01T04:00:00Z","v":12625,"vw":125.568778},{"c":128.76,"h":129.0447,"l":127.12,"n":702,"o":127.12,"t":"2025-05-02T04:00:00Z","v":10117,"vw":128.459093},{"c":128.28,"h":129.42,"l":127.36,"n":658,"o":127.67,"t":"2025-05-05T04:00:00Z","v":17877,"vw":128.551772},{"c":127.51,"h":128.49,"l":126.585,"n":498,"o":126.86,"t":"2025-05-06T04:00:00Z","v":13307,"vw":127.782078},{"c":128.68,"h":129,"l":127.915,"n":433,"o":128.06,"t":"2025-05-07T04:00:00Z","v":10389,"vw":128.651475},{"c":131.3,"h":132.63,"l":130.11,"n":624,"o":130.11,"t":"2025-05-08T04:00:00Z","v":26474,"vw":131.409584},{"c":131.49,"h":132.191,"l":131.05,"n":561,"o":131.7,"t":"2025-05-09T04:00:00Z","v":18404,"vw":131.641314},{"c":135.82,"h":137.04,"l":135.123,"n":1104,"o":136.78,"t":"2025-05-12T04:00:00Z","v":40933,"vw":135.943058},{"c":137.45,"h":138.2199,"l":136.32,"n":890,"o":136.35,"t":"2025-05-13T04:00:00Z","v":36880,"vw":137.893053},{"c":137.58,"h":137.9999,"l":137.0062,"n":530,"o":137.49,"t":"2025-05-14T04:00:00Z","v":10681,"vw":137.605582},{"c":137.98,"h":138.02,"l":136.59,"n":703,"o":137.37,"t":"2025-05-15T04:00:00Z","v":22901,"vw":137.372138},{"c":139.1,"h":139.12,"l":137.955,"n":468,"o":138.13,"t":"2025-05-16T04:00:00Z","v":11328,"vw":138.675773},{"c":139.22,"h":139.4,"l":137.22,"n":623,"o":137.22,"t":"2025-05-19T04:00:00Z","v":24491,"vw":138.771875},{"c":138.22,"h":138.81,"l":137.57,"n":519,"o":138.81,"t":"2025-05-20T04:00:00Z","v":10680,"vw":138.214249},{"c":134.56,"h":137.4625,"l":134.39,"n":625,"o":136.72,"t":"2025-05-21T04:00:00Z","v":23979,"vw":135.791301},{"c":134.69,"h":135.465,"l":134.0322,"n":683,"o":134.3,"t":"2025-05-22T04:00:00Z","v":17276,"vw":134.623576},{"c":134.21,"h":134.695,"l":132.3,"n":326,"o":132.3,"t":"2025-05-23T04:00:00Z","v":6251,"vw":134.029103},{"c":137.18,"h":137.3,"l":135.25,"n":634,"o":135.82,"t":"2025-05-27T04:00:00Z","v":24712,"vw":136.530846},{"c":135.84,"h":137.6899,"l":135.63,"n":481,"o":137.26,"t":"2025-05-28T04:00:00Z","v":18392,"vw":136.280906},{"c":135.5234,"h":136.92,"l":134.8,"n":761,"o":136.92,"t":"2025-05-29T04:00:00Z","v":29193,"vw":135.528088},{"c":135.08,"h":135.39,"l":133.861,"n":541,"o":134.97,"t":"2025-05-30T04:00:00Z","v":14165,"vw":134.744892},{"c":134.89,"h":135.11,"l":133.12,"n":527,"o":134.5,"t":"2025-06-02T04:00:00Z","v":22173,"vw":134.384025},{"c":135.4,"h":135.82,"l":133.6778,"n":924,"o":134.96,"t":"2025-06-03T04:00:00Z","v":45573,"vw":135.311546},{"c":135.14,"h":135.93,"l":135.14,"n":493,"o":135.66,"t":"2025-06-04T04:00:00Z","v":13600,"vw":135.333754},{"c":135.44,"h":136.13,"l":134.77,"n":777,"o":135.58,"t":"2025-06-05T04:00:00Z","v":30181,"vw":135.563502},{"c":137.54,"h":138,"l":136.87,"n":602,"o":137.22,"t":"2025-06-06T04:00:00Z","v":12932,"vw":137.446447},{"c":137.25,"h":137.935,"l":136.2382,"n":563,"o":136.2382,"t":"2025-06-09T04:00:00Z","v":8183,"vw":137.391728},{"c":136.99,"h":137.56,"l":136.525,"n":503,"o":137.56,"t":"2025-06-10T04:00:00Z","v":10028,"vw":136.863274},{"c":137.58,"h":138.221,"l":137.19,"n":592,"o":138,"t":"2025-06-11T04:00:00Z","v":12464,"vw":137.712113},{"c":137.73,"h":137.73,"l":136.77,"n":349,"o":136.77,"t":"2025-06-12T04:00:00Z","v":10467,"vw":137.385373},{"c":134.81,"h":136.28,"l":134.6601,"n":570,"o":135.89,"t":"2025-06-13T04:00:00Z","v":23960,"vw":135.160647},{"c":137.0532,"h":138.1293,"l":136.17,"n":428,"o":136.17,"t":"2025-06-16T04:00:00Z","v":22955,"vw":137.447455},{"c":135.485,"h":136.5105,"l":135.1678,"n":645,"o":136.12,"t":"2025-06-17T04:00:00Z","v":14829,"vw":135.656586},{"c":137.21,"h":138,"l":135.14,"n":829,"o":135.41,"t":"2025-06-18T04:00:00Z","v":26834,"vw":137.093496},{"c":137.3925,"h":138.08,"l":137.12,"n":458,"o":138.08,"t":"2025-06-20T04:00:00Z","v":9219,"vw":137.701646},{"c":138.2,"h":138.2,"l":135.5,"n":394,"o":136.62,"t":"2025-06-23T04:00:00Z","v":11842,"vw":137.08698},{"c":141.21,"h":141.4383,"l":139.37,"n":605,"o":139.37,"t":"2025-06-24T04:00:00Z","v":18215,"vw":140.700369},{"c":141.86,"h":141.86,"l":140.95,"n":648,"o":141.56,"t":"2025-06-25T04:00:00Z","v":13445,"vw":141.513236},{"c":143.36,"h":143.61,"l":142.29,"n":710,"o":142.29,"t":"2025-06-26T04:00:00Z","v":51434,"vw":143.357837},{"c":144.36,"h":145.4499,"l":143.7999,"n":665,"o":144.29,"t":"2025-06-27T04:00:00Z","v":29961,"vw":144.537095},{"c":144.93,"h":145.46,"l":143.9932,"n":470,"o":145.16,"t":"2025-06-30T04:00:00Z","v":21387,"vw":144.563125},{"c":145.94,"h":146.54,"l":144.38,"n":379,"o":144.38,"t":"2025-07-01T04:00:00Z","v":24026,"vw":145.742775},{"c":148.33,"h":148.45,"l":146.011,"n":636,"o":146.31,"t":"2025-07-02T04:00:00Z","v":60941,"vw":147.732721},{"c":149.199,"h":149.41,"l":148.32,"n":262,"o":149.11,"t":"2025-07-03T04:00:00Z","v":11230,"vw":149.065255},{"c":148.22,"h":149.72,"l":147.51,"n":484,"o":148.94,"t":"2025-07-07T04:00:00Z","v":33457,"vw":148.304398},{"c":147.88,"h":148.8876,"l":147.76,"n":378,"o":148.71,"t":"2025-07-08T04:00:00Z","v":10836,"vw":148.43887},{"c":149.4092,"h":149.41,"l":148.27,"n":265,"o":148.95,"t":"2025-07-09T04:00:00Z","v":7471,"vw":148.817375},{"c":151.49,"h":152.16,"l":149.9,"n":448,"o":149.9,"t":"2025-07-10T04:00:00Z","v":25206,"vw":151.528521},{"c":150.25,"h":150.98,"l":150.01,"n":725,"o":150.98,"t":"2025-07-11T04:00:00Z","v":33358,"vw":150.466594},{"c":151.33,"h":151.4737,"l":150.45,"n":705,"o":150.45,"t":"2025-07-14T04:00:00Z","v":34748,"vw":151.128421},{"c":148.05,"h":151.26,"l":148.05,"n":901,"o":151.02,"t":"2025-07-15T04:00:00Z","v":40438,"vw":149.422514},{"c":150.7361,"h":150.85,"l":148.3842,"n":614,"o":149.25,"t":"2025-07-16T04:00:00Z","v":23704,"vw":150.088003},{"c":153.16,"h":153.5455,"l":150.7,"n":444,"o":150.74,"t":"2025-07-17T04:00:00Z","v":17504,"vw":152.632281},{"c":153.52,"h":154.56,"l":153.17,"n":363,"o":154.41,"t":"2025-07-18T04:00:00Z","v":8306,"vw":153.818402},{"c":151.87,"h":154.02,"l":151.79,"n":870,"o":154.02,"t":"2025-07-21T04:00:00Z","v":65980,"vw":153.602749},{"c":152.41,"h":152.81,"l":151.53,"n":463,"o":152.17,"t":"2025-07-22T04:00:00Z","v":12806,"vw":152.238326},{"c":153.91,"h":153.985,"l":152.915,"n":499,"o":153.18,"t":"2025-07-23T04:00:00Z","v":11447,"vw":153.577479},{"c":154.83,"h":155.5,"l":154.31,"n":568,"o":154.5882,"t":"2025-07-24T04:00:00Z","v":15231,"vw":154.937178},{"c":155.52,"h":155.92,"l":154.815,"n":455,"o":155.28,"t":"2025-07-25T04:00:00Z","v":10578,"vw":155.408953},{"c":154.68,"h":155.96,"l":154.0827,"n":430,"o":155.96,"t":"2025-07-28T04:00:00Z","v":17640,"vw":154.772604},{"c":154.51,"h":155.3916,"l":154,"n":451,"o":155.18,"t":"2025-07-29T04:00:00Z","v":49852,"vw":154.996585},{"c":154.96,"h":156.5499,"l":154.23,"n":636,"o":155.04,"t":"2025-07-30T04:00:00Z","v":22898,"vw":155.378704},{"c":153.06,"h":155.238,"l":152.66,"n":694,"o":154.34,"t":"2025-07-31T04:00:00Z","v":310264,"vw":153.978053},{"c":149.56,"h":150.5099,"l":147,"n":740,"o":150.06,"t":"2025-08-01T04:00:00Z","v":32473,"vw":149.113949},{"c":153,"h":153,"l":150.53,"n":881,"o":150.53,"t":"2025-08-04T04:00:00Z","v":45426,"vw":152.394506},{"c":152.54,"h":153.51,"l":151.13,"n":595,"o":153.29,"t":"2025-08-05T04:00:00Z","v":12672,"vw":152.412765},{"c":152.42,"h":153.05,"l":151.48,"n":696,"o":153.05,"t":"2025-08-06T04:00:00Z","v":22323,"vw":152.372189},{"c":151.43,"h":154.053,"l":151.0718,"n":618,"o":153.99,"t":"2025-08-07T04:00:00Z","v":26724,"vw":151.629456},{"c":152.8,"h":153.72,"l":151.8201,"n":521,"o":151.8201,"t":"2025-08-08T04:00:00Z","v":7405,"vw":153.119501},{"c":153.17,"h":153.7799,"l":153.17,"n":433,"o":153.5,"t":"2025-08-11T04:00:00Z","v":9654,"vw":153.488592},{"c":156.21,"h":156.3,"l":154.29,"n":595,"o":154.29,"t":"2025-08-12T04:00:00Z","v":13985,"vw":155.684762},{"c":156.96,"h":157.5149,"l":155.72,"n":629,"o":157.02,"t":"2025-08-13T04:00:00Z","v":43806,"vw":156.19251},{"c":156.36,"h":156.47,"l":155.7899,"n":440,"o":156.47,"t":"2025-08-14T04:00:00Z","v":10601,"vw":156.092724},{"c":154.35,"h":156.87,"l":154.21,"n":486,"o":156.87,"t":"2025-08-15T04:00:00Z","v":18853,"vw":154.721017},{"c":154.02,"h":154.5639,"l":153.7211,"n":530,"o":154.22,"t":"2025-08-18T04:00:00Z","v":22548,"vw":154.112722},{"c":152.595,"h":154.43,"l":152.31,"n":431,"o":154.43,"t":"2025-08-19T04:00:00Z","v":23395,"vw":152.914803},{"c":152.332,"h":152.72,"l":150.668,"n":477,"o":152.72,"t":"2025-08-20T04:00:00Z","v":20285,"vw":151.950313},{"c":151.82,"h":152.37,"l":151.3101,"n":547,"o":151.79,"t":"2025-08-21T04:00:00Z","v":18456,"vw":151.888857},{"c":155.95,"h":156.58,"l":152.52,"n":874,"o":152.52,"t":"2025-08-22T04:00:00Z","v":26547,"vw":155.445948},{"c":155.22,"h":156.15,"l":155.213,"n":429,"o":155.89,"t":"2025-08-25T04:00:00Z","v":18767,"vw":155.580074},{"c":156.68,"h":156.73,"l":155.22,"n":501,"o":155.3,"t":"2025-08-26T04:00:00Z","v":22083,"vw":156.060758},{"c":156.43,"h":156.97,"l":156.0594,"n":518,"o":156.52,"t":"2025-08-27T04:00:00Z","v":24379,"vw":156.71315},{"c":156.2,"h":157.15,"l":156.115,"n":478,"o":157.15,"t":"2025-08-28T04:00:00Z","v":25933,"vw":156.358363},{"c":155.58,"h":156.35,"l":154.7717,"n":489,"o":156.35,"t":"2025-08-29T04:00:00Z","v":16195,"vw":155.408207},{"c":154.04,"h":154.1,"l":152.3038,"n":829,"o":153.38,"t":"2025-09-02T04:00:00Z","v":35706,"vw":153.334305},{"c":153.05,"h":154.18,"l":151.5,"n":676,"o":153.61,"t":"2025-09-03T04:00:00Z","v":56495,"vw":153.131881},{"c":154.84,"h":154.84,"l":153.69,"n":498,"o":153.69,"t":"2025-09-04T04:00:00Z","v":23490,"vw":154.490521},{"c":152.66,"h":155.7,"l":151.2,"n":768,"o":155.7,"t":"2025-09-05T04:00:00Z","v":21262,"vw":152.397629},{"c":154,"h":154.08,"l":152.98,"n":779,"o":153.11,"t":"2025-09-08T04:00:00Z","v":35155,"vw":153.626909},{"c":154,"h":154.58,"l":153.6449,"n":624,"o":154.14,"t":"2025-09-09T04:00:00Z","v":33735,"vw":154.094851},{"c":154.3,"h":155.475,"l":153.42,"n":444,"o":154.19,"t":"2025-09-10T04:00:00Z","v":23304,"vw":154.324088},{"c":157.83,"h":157.88,"l":154.94,"n":546,"o":154.94,"t":"2025-09-11T04:00:00Z","v":25427,"vw":157.347141},{"c":156.41,"h":157.99,"l":156.325,"n":604,"o":157.98,"t":"2025-09-12T04:00:00Z","v":164463,"vw":157.022639},{"c":155.01,"h":157.065,"l":154.69,"n":757,"o":156.77,"t":"2025-09-15T04:00:00Z","v":39077,"vw":155.916719},{"c":154.56,"h":155.37,"l":153.8705,"n":530,"o":155.23,"t":"2025-09-16T04:00:00Z","v":18230,"vw":154.484838},{"c":155.17,"h":157.24,"l":154.975,"n":409,"o":155.78,"t":"2025-09-17T04:00:00Z","v":12000,"vw":155.655433},{"c":157.38,"h":158.42,"l":155.84,"n":609,"o":156.39,"t":"2025-09-18T04:00:00Z","v":25889,"vw":157.687016},{"c":156.62,"h":157.9199,"l":155.99,"n":647,"o":157.62,"t":"2025-09-19T04:00:00Z","v":36598,"vw":156.753541},{"c":155.98,"h":155.99,"l":155.11,"n":517,"o":155.84,"t":"2025-09-22T04:00:00Z","v":23686,"vw":155.589365},{"c":155.56,"h":157.7069,"l":155.275,"n":494,"o":156.1,"t":"2025-09-23T04:00:00Z","v":10252,"vw":156.166876},{"c":152.99,"h":156.42,"l":152.95,"n":646,"o":156.17,"t":"2025-09-24T04:00:00Z","v":33922,"vw":153.808409},{"c":152.11,"h":152.77,"l":151.49,"n":583,"o":151.8,"t":"2025-09-25T04:00:00Z","v":30557,"vw":151.912219},{"c":153.01,"h":153.535,"l":152.5974,"n":386,"o":152.975,"t":"2025-09-26T04:00:00Z","v":15094,"vw":153.101356},{"c":154.29,"h":154.41,"l":153.02,"n":341,"o":154.12,"t":"2025-09-29T04:00:00Z","v":15275,"vw":153.852679},{"c":152.85,"h":155.065,"l":151.045,"n":436,"o":154.06,"t":"2025-09-30T04:00:00Z","v":13945,"vw":152.512936},{"c":150.1,"h":152.3,"l":150.1,"n":665,"o":151.74,"t":"2025-10-01T04:00:00Z","v":39955,"vw":150.734349},{"c":151.14,"h":151.49,"l":149.6421,"n":639,"o":150.31,"t":"2025-10-02T04:00:00Z","v":50259,"vw":150.390134},{"c":152.31,"h":152.75,"l":151.91,"n":514,"o":151.91,"t":"2025-10-03T04:00:00Z","v":16565,"vw":152.270247},{"c":151.94,"h":153.65,"l":151,"n":609,"o":153.26,"t":"2025-10-06T04:00:00Z","v":18759,"vw":152.25059},{"c":151.075,"h":153.4,"l":150.9513,"n":507,"o":152.37,"t":"2025-10-07T04:00:00Z","v":14338,"vw":151.623703},{"c":151.18,"h":152.255,"l":150.2127,"n":518,"o":151.59,"t":"2025-10-08T04:00:00Z","v":20644,"vw":151.475324},{"c":150.92,"h":151.92,"l":150.053,"n":1083,"o":151.36,"t":"2025-10-09T04:00:00Z","v":64316,"vw":150.530969},{"c":146.41,"h":151.93,"l":146.31,"n":1145,"o":151.36,"t":"2025-10-10T04:00:00Z","v":83901,"vw":147.65712},{"c":149.26,"h":149.4,"l":147.71,"n":595,"o":148.07,"t":"2025-10-13T04:00:00Z","v":47875,"vw":149.17094},{"c":151.03,"h":152.14,"l":147.24,"n":556,"o":147.24,"t":"2025-10-14T04:00:00Z","v":15781,"vw":150.62409},{"c":151.45,"h":153.15,"l":150.03,"n":619,"o":153.13,"t":"2025-10-15T04:00:00Z","v":19466,"vw":151.670021},{"c":146.82,"h":151.8116,"l":146.25,"n":603,"o":151.73,"t":"2025-10-16T04:00:00Z","v":31547,"vw":147.729903},{"c":147.1521,"h":147.2998,"l":145.71,"n":424,"o":146.28,"t":"2025-10-17T04:00:00Z","v":15621,"vw":146.610702},{"c":149.17,"h":149.6,"l":148.61,"n":448,"o":148.61,"t":"2025-10-20T04:00:00Z","v":15375,"vw":149.337399},{"c":149.81,"h":150.4925,"l":148.92,"n":419,"o":148.92,"t":"2025-10-21T04:00:00Z","v":9787,"vw":149.824484},{"c":148.04,"h":149.88,"l":147.145,"n":348,"o":149.12,"t":"2025-10-22T04:00:00Z","v":13645,"vw":148.215756},{"c":148.4,"h":149.05,"l":147.05,"n":948,"o":148.74,"t":"2025-10-23T04:00:00Z","v":48253,"vw":148.468983},{"c":149.9,"h":150.91,"l":149.49,"n":574,"o":150.18,"t":"2025-10-24T04:00:00Z","v":18392,"vw":150.20439},{"c":151.47,"h":152.61,"l":151.18,"n":797,"o":151.26,"t":"2025-10-27T04:00:00Z","v":28306,"vw":151.735509},{"c":150.36,"h":151.7,"l":150.34,"n":498,"o":150.83,"t":"2025-10-28T04:00:00Z","v":17489,"vw":150.891087},{"c":146.6585,"h":149.78,"l":146.04,"n":1194,"o":149.36,"t":"2025-10-29T04:00:00Z","v":97449,"vw":148.386911},{"c":145.7808,"h":147.62,"l":145.7808,"n":468,"o":146.01,"t":"2025-10-30T04:00:00Z","v":16427,"vw":146.69058},{"c":145.86,"h":146.6,"l":145.79,"n":612,"o":146.05,"t":"2025-10-31T04:00:00Z","v":25941,"vw":146.02288},{"c":146.13,"h":146.27,"l":144.53,"n":776,"o":146,"t":"2025-11-03T05:00:00Z","v":41602,"vw":145.897217},{"c":144.68,"h":146.37,"l":144.47,"n":1555,"o":144.67,"t":"2025-11-04T05:00:00Z","v":54742,"vw":145.18883},{"c":145.938,"h":146.56,"l":144.7351,"n":569,"o":145.05,"t":"2025-11-05T05:00:00Z","v":300630,"vw":145.075138},{"c":145.02,"h":145.8709,"l":143.84,"n":598,"o":145.83,"t":"2025-11-06T05:00:00Z","v":16812,"vw":144.944018},{"c":146.2188,"h":146.27,"l":143.03,"n":340,"o":144.18,"t":"2025-11-07T05:00:00Z","v":21316,"vw":144.016075},{"c":147.41,"h":148,"l":146.265,"n":802,"o":147.55,"t":"2025-11-10T05:00:00Z","v":34678,"vw":147.532596},{"c":147.74,"h":148.27,"l":147.5404,"n":518,"o":147.5445,"t":"2025-11-11T05:00:00Z","v":12668,"vw":147.818531},{"c":149.1027,"h":150.23,"l":148.04,"n":1312,"o":148.04,"t":"2025-11-12T05:00:00Z","v":44963,"vw":149.248907},{"c":145.4878,"h":148.365,"l":145.31,"n":1384,"o":147.96,"t":"2025-11-13T05:00:00Z","v":53282,"vw":146.332462},{"c":144.603,"h":145.96,"l":143.38,"n":844,"o":143.95,"t":"2025-11-14T05:00:00Z","v":37300,"vw":144.856583},{"c":139.87,"h":144.33,"l":139.36,"n":997,"o":143.98,"t":"2025-11-17T05:00:00Z","v":31768,"vw":141.362396},{"c":140.124,"h":141.35,"l":139.03,"n":858,"o":139.04,"t":"2025-11-18T05:00:00Z","v":23359,"vw":140.209063},{"c":140.67,"h":140.8931,"l":139.77,"n":494,"o":140.5,"t":"2025-11-19T05:00:00Z","v":21252,"vw":140.173904},{"c":138.32,"h":143.18,"l":138.22,"n":920,"o":142.56,"t":"2025-11-20T05:00:00Z","v":32291,"vw":139.695409},{"c":140.15,"h":140.98,"l":138.025,"n":1258,"o":139.01,"t":"2025-11-21T05:00:00Z","v":60569,"vw":140.042659},{"c":141.175,"h":141.495,"l":140.54,"n":370,"o":140.54,"t":"2025-11-24T05:00:00Z","v":16173,"vw":141.179132},{"c":143.31,"h":143.57,"l":141.23,"n":1534,"o":141.23,"t":"2025-11-25T05:00:00Z","v":81217,"vw":142.984369},{"c":144.87,"h":145.79,"l":144.65,"n":547,"o":144.68,"t":"2025-11-26T05:00:00Z","v":124626,"vw":145.081195},{"c":145.8,"h":146.095,"l":145.3269,"n":385,"o":145.3558,"t":"2025-11-28T05:00:00Z","v":14040,"vw":145.827677},{"c":144.26,"h":145.09,"l":143.67,"n":1258,"o":144,"t":"2025-12-01T05:00:00Z","v":38314,"vw":144.485708},{"c":143.99,"h":145.083,"l":143.93,"n":1290,"o":144.27,"t":"2025-12-02T05:00:00Z","v":35529,"vw":144.494765},{"c":147.13,"h":147.1311,"l":144.34,"n":571,"o":144.34,"t":"2025-12-03T05:00:00Z","v":13718,"vw":145.977088},{"c":148.18,"h":148.77,"l":147.17,"n":428,"o":147.17,"t":"2025-12-04T05:00:00Z","v":11937,"vw":148.048305},{"c":149.6942,"h":150,"l":148.05,"n":629,"o":148.05,"t":"2025-12-05T05:00:00Z","v":24856,"vw":149.393985},{"c":149.08,"h":150.27,"l":148.72,"n":407,"o":150.27,"t":"2025-12-08T05:00:00Z","v":9754,"vw":149.224232},{"c":151.4873,"h":152.32,"l":149.12,"n":643,"o":149.12,"t":"2025-12-09T05:00:00Z","v":16683,"vw":151.23454},{"c":153.12,"h":153.8276,"l":150.53,"n":524,"o":151.23,"t":"2025-12-10T05:00:00Z","v":20439,"vw":151.443488},{"c":154.34,"h":154.63,"l":153.1,"n":432,"o":153.14,"t":"2025-12-11T05:00:00Z","v":15672,"vw":154.064297},{"c":152.02,"h":154.83,"l":151.83,"n":464,"o":154.83,"t":"2025-12-12T05:00:00Z","v":15654,"vw":152.502789},{"c":150.7,"h":153.09,"l":150.4981,"n":686,"o":152.95,"t":"2025-12-15T05:00:00Z","v":38705,"vw":151.119126},{"c":150.62,"h":151.4456,"l":150.052,"n":322,"o":150.63,"t":"2025-12-16T05:00:00Z","v":9407,"vw":150.690302},{"c":149.87,"h":152.4,"l":149.6701,"n":366,"o":150.98,"t":"2025-12-17T05:00:00Z","v":10722,"vw":150.429589},{"c":149.715,"h":151.62,"l":149.715,"n":386,"o":151.4099,"t":"2025-12-18T05:00:00Z","v":10278,"vw":150.449676},{"c":150.925,"h":151.25,"l":150.14,"n":378,"o":150.14,"t":"2025-12-19T05:00:00Z","v":14913,"vw":150.777361},{"c":152.71,"h":153,"l":151.17,"n":504,"o":151.17,"t":"2025-12-22T05:00:00Z","v":22457,"vw":152.583373},{"c":152.7638,"h":153.14,"l":152.44,"n":330,"o":152.44,"t":"2025-12-23T05:00:00Z","v":10492,"vw":152.771129},{"c":153.09,"h":153.5,"l":152.65,"n":239,"o":152.99,"t":"2025-12-24T05:00:00Z","v":6173,"vw":153.055047},{"c":153.15,"h":153.15,"l":152.67,"n":317,"o":152.97,"t":"2025-12-26T05:00:00Z","v":8939,"vw":152.916901},{"c":152.68,"h":153.3457,"l":152.39,"n":297,"o":153.04,"t":"2025-12-29T05:00:00Z","v":7972,"vw":152.805768},{"c":151.4819,"h":153.13,"l":151.44,"n":365,"o":153.13,"t":"2025-12-30T05:00:00Z","v":10706,"vw":151.839677},{"c":149.9292,"h":151.62,"l":149.9292,"n":321,"o":151.62,"t":"2025-12-31T05:00:00Z","v":5683,"vw":150.705126},{"c":151.61,"h":151.76,"l":149.83,"n":863,"o":150.37,"t":"2026-01-02T05:00:00Z","v":112235,"vw":150.675436},{"c":156.62,"h":157.9787,"l":151.69,"n":573,"o":151.69,"t":"2026-01-05T05:00:00Z","v":18775,"vw":156.200431},{"c":158.19,"h":158.38,"l":156.58,"n":464,"o":156.68,"t":"2026-01-06T05:00:00Z","v":16728,"vw":157.441886},{"c":155.54,"h":158.23,"l":155.46,"n":472,"o":158.23,"t":"2026-01-07T05:00:00Z","v":14617,"vw":156.026585},{"c":156.3323,"h":156.3561,"l":154.77,"n":265,"o":154.77,"t":"2026-01-08T05:00:00Z","v":6490,"vw":155.880741},{"c":156.67,"h":157.503,"l":155.69,"n":295,"o":156.73,"t":"2026-01-09T05:00:00Z","v":28994,"vw":156.60406},{"c":157.79,"h":157.79,"l":155.58,"n":559,"o":155.58,"t":"2026-01-12T05:00:00Z","v":22563,"vw":156.719268},{"c":156.2407,"h":157.95,"l":155.2405,"n":382,"o":157.95,"t":"2026-01-13T05:00:00Z","v":12398,"vw":156.085893},{"c":158.1678,"h":158.18,"l":155.221,"n":517,"o":155.85,"t":"2026-01-14T05:00:00Z","v":26683,"vw":156.521722},{"c":160.94,"h":161.29,"l":158.8,"n":492,"o":158.8,"t":"2026-01-15T05:00:00Z","v":13088,"vw":160.848461},{"c":161.48,"h":162.25,"l":160.29,"n":690,"o":160.96,"t":"2026-01-16T05:00:00Z","v":36465,"vw":161.608091},{"c":157.192,"h":160.62,"l":156.89,"n":694,"o":158.98,"t":"2026-01-20T05:00:00Z","v":23431,"vw":159.135286},{"c":159.8088,"h":161.02,"l":157.65,"n":433,"o":158.17,"t":"2026-01-21T05:00:00Z","v":20335,"vw":159.609023},{"c":160.4884,"h":162.09,"l":160.425,"n":339,"o":160.83,"t":"2026-01-22T05:00:00Z","v":10711,"vw":161.483902},{"c":157.7383,"h":160.1,"l":157.2746,"n":763,"o":160.1,"t":"2026-01-23T05:00:00Z","v":54819,"vw":158.229323},{"c":157.72,"h":158.22,"l":157.46,"n":340,"o":158,"t":"2026-01-26T05:00:00Z","v":11748,"vw":157.784571},{"c":156.6,"h":158.06,"l":156.06,"n":474,"o":158.06,"t":"2026-01-27T05:00:00Z","v":10654,"vw":156.763767},{"c":156.76,"h":157.82,"l":156.3172,"n":398,"o":157.58,"t":"2026-01-28T05:00:00Z","v":9184,"vw":156.683041},{"c":156.195,"h":158.43,"l":155.62,"n":370,"o":157.7,"t":"2026-01-29T05:00:00Z","v":7563,"vw":156.571514},{"c":155.87,"h":156.6731,"l":154.591,"n":487,"o":155.42,"t":"2026-01-30T05:00:00Z","v":14689,"vw":155.847968},{"c":155.85,"h":156.3442,"l":155.35,"n":420,"o":155.74,"t":"2026-02-02T05:00:00Z","v":68835,"vw":155.981812},{"c":149.84,"h":155.32,"l":148.0301,"n":1530,"o":155.32,"t":"2026-02-03T05:00:00Z","v":60532,"vw":149.345165},{"c":150.95,"h":151.375,"l":149.08,"n":919,"o":149.68,"t":"2026-02-04T05:00:00Z","v":14644,"vw":150.190456},{"c":146.94,"h":150.56,"l":146.4245,"n":635,"o":150.56,"t":"2026-02-05T05:00:00Z","v":49121,"vw":147.505133},{"c":150.57,"h":150.81,"l":149.16,"n":549,"o":149.16,"t":"2026-02-06T05:00:00Z","v":24486,"vw":149.828794},{"c":152.81,"h":153.26,"l":150.22,"n":526,"o":150.22,"t":"2026-02-09T05:00:00Z","v":7571,"vw":152.157394},{"c":150.84,"h":153.2,"l":149.62,"n":378,"o":152.08,"t":"2026-02-10T05:00:00Z","v":13672,"vw":151.115403},{"c":147.41,"h":151.71,"l":147.19,"n":708,"o":151.71,"t":"2026-02-11T05:00:00Z","v":35507,"vw":147.869019},{"c":144.61,"h":148.61,"l":142.57,"n":1084,"o":148.24,"t":"2026-02-12T05:00:00Z","v":26559,"vw":144.133224},{"c":146.22,"h":146.575,"l":143.79,"n":532,"o":144.87,"t":"2026-02-13T05:00:00Z","v":12742,"vw":145.813237},{"c":145.71,"h":147.32,"l":144.94,"n":587,"o":146.29,"t":"2026-02-17T05:00:00Z","v":23492,"vw":145.81621},{"c":148.37,"h":149,"l":145.97,"n":723,"o":145.97,"t":"2026-02-18T05:00:00Z","v":40981,"vw":148.341206},{"c":146.57,"h":147.17,"l":144.6,"n":614,"o":147.17,"t":"2026-02-19T05:00:00Z","v":17727,"vw":145.337215},{"c":146.12,"h":146.64,"l":145.22,"n":812,"o":145.78,"t":"2026-02-20T05:00:00Z","v":18807,"vw":145.932539},{"c":141.75,"h":144.99,"l":140.8001,"n":836,"o":144.99,"t":"2026-02-23T05:00:00Z","v":59906,"vw":141.59815},{"c":144.2143,"h":144.96,"l":142.0963,"n":513,"o":142.0963,"t":"2026-02-24T05:00:00Z","v":16280,"vw":143.864891},{"c":147.04,"h":147.0856,"l":145.0609,"n":460,"o":145.0609,"t":"2026-02-25T05:00:00Z","v":19966,"vw":146.162129},{"c":148.74,"h":148.89,"l":146.795,"n":625,"o":147.77,"t":"2026-02-26T05:00:00Z","v":28317,"vw":148.371022},{"c":144.9,"h":146.37,"l":143.59,"n":1109,"o":146.37,"t":"2026-02-27T05:00:00Z","v":30451,"vw":144.629983},{"c":146.66,"h":147.165,"l":142.31,"n":551,"o":142.31,"t":"2026-03-02T05:00:00Z","v":20770,"vw":146.835817},{"c":145.11,"h":146.18,"l":141.5699,"n":916,"o":142.76,"t":"2026-03-03T05:00:00Z","v":18367,"vw":144.730843},{"c":146.46,"h":147.08,"l":145.34,"n":477,"o":146.07,"t":"2026-03-04T05:00:00Z","v":11379,"vw":146.587923},{"c":144.97,"h":146.14,"l":144.1761,"n":490,"o":145.21,"t":"2026-03-05T05:00:00Z","v":8889,"vw":145.205039},{"c":141.18,"h":142.05,"l":139.95,"n":596,"o":142.05,"t":"2026-03-06T05:00:00Z","v":8119,"vw":141.215493},{"c":140.56,"h":140.835,"l":136.755,"n":544,"o":139.26,"t":"2026-03-09T04:00:00Z","v":9351,"vw":138.101459},{"c":139.34,"h":141.42,"l":138.36,"n":432,"o":140.36,"t":"2026-03-10T04:00:00Z","v":17573,"vw":139.967826},{"c":138.22,"h":139.38,"l":136.37,"n":707,"o":138.92,"t":"2026-03-11T04:00:00Z","v":25250,"vw":137.14968},{"c":134.6432,"h":136.49,"l":134.61,"n":746,"o":136.04,"t":"2026-03-12T04:00:00Z","v":32340,"vw":135.336358},{"c":135.69,"h":136.295,"l":135.46,"n":613,"o":136.08,"t":"2026-03-13T04:00:00Z","v":15128,"vw":135.88147},{"c":136.24,"h":137.755,"l":136.17,"n":364,"o":137.35,"t":"2026-03-16T04:00:00Z","v":8244,"vw":137.277514},{"c":138.3712,"h":138.82,"l":137.44,"n":483,"o":137.44,"t":"2026-03-17T04:00:00Z","v":190740,"vw":138.520813},{"c":136.5,"h":138.35,"l":136.5,"n":479,"o":137.39,"t":"2026-03-18T04:00:00Z","v":21172,"vw":137.747972},{"c":136.76,"h":137.23,"l":135.07,"n":703,"o":135.07,"t":"2026-03-19T04:00:00Z","v":20347,"vw":135.882812},{"c":136.02,"h":136.775,"l":135.13,"n":466,"o":136.6,"t":"2026-03-20T04:00:00Z","v":25364,"vw":135.934096},{"c":136.57,"h":138.665,"l":136.56,"n":678,"o":137.98,"t":"2026-03-23T04:00:00Z","v":12631,"vw":137.481828},{"c":135.7126,"h":136.56,"l":135.23,"n":620,"o":135.39,"t":"2026-03-24T04:00:00Z","v":13494,"vw":135.930163},{"c":136.51,"h":138.61,"l":135.675,"n":362,"o":137.33,"t":"2026-03-25T04:00:00Z","v":9158,"vw":137.141597},{"c":135.97,"h":136.98,"l":135.44,"n":535,"o":135.44,"t":"2026-03-26T04:00:00Z","v":12155,"vw":136.015981},{"c":132.62,"h":134.88,"l":132.305,"n":376,"o":134.88,"t":"2026-03-27T04:00:00Z","v":10144,"vw":133.813281},{"c":134.06,"h":135.395,"l":133.375,"n":420,"o":133.67,"t":"2026-03-30T04:00:00Z","v":12382,"vw":134.072166},{"c":137.6,"h":137.9,"l":135.29,"n":550,"o":136.45,"t":"2026-03-31T04:00:00Z","v":26591,"vw":136.238533},{"c":137.15,"h":139.007,"l":137.11,"n":380,"o":139,"t":"2026-04-01T04:00:00Z","v":19109,"vw":138.485507},{"c":137.558,"h":137.84,"l":134.04,"n":701,"o":134.96,"t":"2026-04-02T04:00:00Z","v":21947,"vw":135.39939},{"c":138.29,"h":138.55,"l":136.58,"n":830,"o":137.49,"t":"2026-04-06T04:00:00Z","v":45000,"vw":138.01658},{"c":138.688,"h":139.055,"l":137.39,"n":396,"o":137.43,"t":"2026-04-07T04:00:00Z","v":13996,"vw":138.466712},{"c":143.03,"h":143.98,"l":142.0776,"n":394,"o":142.61,"t":"2026-04-08T04:00:00Z","v":7191,"vw":142.881389},{"c":143.15,"h":143.745,"l":141.56,"n":415,"o":142.09,"t":"2026-04-09T04:00:00Z","v":18047,"vw":142.843031},{"c":142.2,"h":143.21,"l":141.4401,"n":374,"o":143.21,"t":"2026-04-10T04:00:00Z","v":13381,"vw":142.038358},{"c":146.58,"h":146.58,"l":142.536,"n":602,"o":142.955,"t":"2026-04-13T04:00:00Z","v":12568,"vw":145.241225},{"c":149.63,"h":150,"l":147.24,"n":519,"o":147.24,"t":"2026-04-14T04:00:00Z","v":15311,"vw":149.279959},{"c":151.96,"h":152.35,"l":150.24,"n":487,"o":150.45,"t":"2026-04-15T04:00:00Z","v":15960,"vw":151.247798},{"c":150.92,"h":152.1,"l":150.675,"n":379,"o":151.97,"t":"2026-04-16T04:00:00Z","v":16097,"vw":151.252583},{"c":152.85,"h":154.52,"l":152.32,"n":451,"o":152.65,"t":"2026-04-17T04:00:00Z","v":19390,"vw":153.21387},{"c":153.44,"h":153.8,"l":151.85,"n":318,"o":151.85,"t":"2026-04-20T04:00:00Z","v":11477,"vw":153.027321},{"c":152.78,"h":155.8,"l":152.315,"n":642,"o":153.86,"t":"2026-04-21T04:00:00Z","v":23993,"vw":153.531098},{"c":153.19,"h":154.585,"l":152.83,"n":378,"o":154.39,"t":"2026-04-22T04:00:00Z","v":16329,"vw":153.499098},{"c":150.62,"h":152.63,"l":148.76,"n":548,"o":152.63,"t":"2026-04-23T04:00:00Z","v":14285,"vw":151.324667},{"c":150.17,"h":151.06,"l":150.07,"n":541,"o":150.54,"t":"2026-04-24T04:00:00Z","v":12520,"vw":150.501374},{"c":150.9652,"h":151.34,"l":149.77,"n":330,"o":149.77,"t":"2026-04-27T04:00:00Z","v":7244,"vw":150.803309},{"c":151.4781,"h":151.61,"l":150.64,"n":415,"o":150.9475,"t":"2026-04-28T04:00:00Z","v":13722,"vw":151.436035},{"c":149.63,"h":150.92,"l":148.81,"n":386,"o":150.92,"t":"2026-04-29T04:00:00Z","v":10526,"vw":149.630819},{"c":151.8832,"h":151.9,"l":148.9478,"n":318,"o":149.13,"t":"2026-04-30T04:00:00Z","v":6051,"vw":150.439994},{"c":150.605,"h":152.57,"l":150.605,"n":356,"o":152.57,"t":"2026-05-01T04:00:00Z","v":11161,"vw":151.407316},{"c":150.5698,"h":152,"l":149.87,"n":341,"o":150.3,"t":"2026-05-04T04:00:00Z","v":10737,"vw":150.97943},{"c":152.0423,"h":152.1301,"l":151.3,"n":225,"o":151.65,"t":"2026-05-05T04:00:00Z","v":8809,"vw":151.570044},{"c":152.6322,"h":153.18,"l":152.4,"n":437,"o":153,"t":"2026-05-06T04:00:00Z","v":5531,"vw":152.762062},{"c":152.11,"h":153.18,"l":151.8694,"n":385,"o":152.94,"t":"2026-05-07T04:00:00Z","v":16475,"vw":152.576664},{"c":153.6078,"h":153.6078,"l":150.908,"n":284,"o":152.17,"t":"2026-05-08T04:00:00Z","v":13286,"vw":152.575816},{"c":153.43,"h":153.8,"l":152.23,"n":645,"o":153.51,"t":"2026-05-11T04:00:00Z","v":45552,"vw":152.991779},{"c":153.1677,"h":153.44,"l":151.7327,"n":355,"o":153.03,"t":"2026-05-12T04:00:00Z","v":7863,"vw":152.893733},{"c":152.67,"h":152.98,"l":151.58,"n":300,"o":152.27,"t":"2026-05-13T04:00:00Z","v":6081,"vw":152.315738},{"c":154.1235,"h":155.4,"l":153.4577,"n":411,"o":153.69,"t":"2026-05-14T04:00:00Z","v":11181,"vw":154.406267},{"c":151.6089,"h":153.22,"l":151.59,"n":324,"o":152.75,"t":"2026-05-15T04:00:00Z","v":29496,"vw":152.299758},{"c":152.29,"h":153.4,"l":151.25,"n":537,"o":151.25,"t":"2026-05-18T04:00:00Z","v":21891,"vw":152.996988},{"c":149.61,"h":152.12,"l":149.59,"n":350,"o":152.12,"t":"2026-05-19T04:00:00Z","v":7757,"vw":150.989507},{"c":151.03,"h":151.55,"l":148.5307,"n":253,"o":148.5307,"t":"2026-05-20T04:00:00Z","v":10432,"vw":150.663984},{"c":152.18,"h":152.18,"l":149.7532,"n":312,"o":150.14,"t":"2026-05-21T04:00:00Z","v":13373,"vw":151.127698},{"c":152.16,"h":153.39,"l":152.16,"n":423,"o":153.07,"t":"2026-05-22T04:00:00Z","v":19951,"vw":152.526945},{"c":152.47,"h":153.28,"l":152.2,"n":335,"o":152.75,"t":"2026-05-26T04:00:00Z","v":12779,"vw":152.617445},{"c":151.5596,"h":153,"l":151.1694,"n":341,"o":152.37,"t":"2026-05-27T04:00:00Z","v":11678,"vw":151.761173},{"c":151.14,"h":151.32,"l":150.315,"n":349,"o":150.46,"t":"2026-05-28T04:00:00Z","v":8647,"vw":151.051575},{"c":151.93,"h":153.01,"l":150.27,"n":363,"o":150.85,"t":"2026-05-29T04:00:00Z","v":19396,"vw":152.33863},{"c":152.56,"h":153.0746,"l":150.41,"n":439,"o":150.41,"t":"2026-06-01T04:00:00Z","v":14916,"vw":152.185512},{"c":150.32,"h":151.76,"l":149.625,"n":353,"o":151.52,"t":"2026-06-02T04:00:00Z","v":9333,"vw":150.875465},{"c":147.54,"h":148.54,"l":146.29,"n":646,"o":148.54,"t":"2026-06-03T04:00:00Z","v":9866,"vw":147.288937},{"c":152.02,"h":152.1097,"l":148.73,"n":447,"o":148.73,"t":"2026-06-04T04:00:00Z","v":16549,"vw":151.540305},{"c":149.58,"h":151.51,"l":148.74,"n":558,"o":151.51,"t":"2026-06-05T04:00:00Z","v":19194,"vw":149.577115},{"c":149.92,"h":151.34,"l":149.89,"n":333,"o":150.79,"t":"2026-06-08T04:00:00Z","v":11676,"vw":150.450543},{"c":152.2127,"h":153.53,"l":149.72,"n":591,"o":150.69,"t":"2026-06-09T04:00:00Z","v":36382,"vw":151.446633},{"c":150.23,"h":153.29,"l":150.23,"n":275,"o":151.33,"t":"2026-06-10T04:00:00Z","v":7583,"vw":151.585949},{"c":152.17,"h":152.36,"l":150.01,"n":279,"o":150.87,"t":"2026-06-11T04:00:00Z","v":6343,"vw":151.418978},{"c":154.5981,"h":155.85,"l":154.345,"n":281,"o":154.37,"t":"2026-06-12T04:00:00Z","v":7234,"vw":154.927258},{"c":156.36,"h":158.14,"l":156.32,"n":350,"o":156.74,"t":"2026-06-15T04:00:00Z","v":57405,"vw":157.172517},{"c":157.4,"h":158.86,"l":156.4764,"n":373,"o":157.1,"t":"2026-06-16T04:00:00Z","v":12302,"vw":157.543972},{"c":155.6772,"h":159.0999,"l":155.6772,"n":354,"o":157.12,"t":"2026-06-17T04:00:00Z","v":24989,"vw":158.171717},{"c":154.8674,"h":157.19,"l":154.03,"n":748,"o":157.19,"t":"2026-06-18T04:00:00Z","v":10660,"vw":155.28997},{"c":154.03,"h":155.95,"l":153.63,"n":416,"o":155.45,"t":"2026-06-22T04:00:00Z","v":28684,"vw":154.336134},{"c":152.51,"h":153.96,"l":152.15,"n":368,"o":152.47,"t":"2026-06-23T04:00:00Z","v":8037,"vw":152.663448},{"c":148.61,"h":152.36,"l":148.57,"n":485,"o":152.36,"t":"2026-06-24T04:00:00Z","v":18831,"vw":149.925979},{"c":146.68,"h":150.4,"l":146.53,"n":431,"o":149.5,"t":"2026-06-25T04:00:00Z","v":15661,"vw":148.097929},{"c":147.53,"h":148.15,"l":146.35,"n":306,"o":146.84,"t":"2026-06-26T04:00:00Z","v":10788,"vw":147.285566},{"c":145.65,"h":148.64,"l":144.401,"n":387,"o":148.1,"t":"2026-06-29T04:00:00Z","v":39011,"vw":144.735244},{"c":147.2354,"h":147.49,"l":145.27,"n":335,"o":145.27,"t":"2026-06-30T04:00:00Z","v":15519,"vw":146.737133},{"c":150.64,"h":152.35,"l":149.46,"n":366,"o":149.545,"t":"2026-07-01T04:00:00Z","v":11274,"vw":150.722147},{"c":153.35,"h":154.3901,"l":152.4,"n":323,"o":152.4,"t":"2026-07-02T04:00:00Z","v":7992,"vw":152.795599},{"c":157.2372,"h":157.65,"l":153.1,"n":549,"o":153.1,"t":"2026-07-06T04:00:00Z","v":16785,"vw":156.383688},{"c":156.7733,"h":157.865,"l":156.225,"n":308,"o":157.85,"t":"2026-07-07T04:00:00Z","v":8003,"vw":157.052158},{"c":153.47,"h":155.8,"l":152.935,"n":418,"o":155.8,"t":"2026-07-08T04:00:00Z","v":19108,"vw":153.776603},{"c":155.99,"h":156.565,"l":153.49,"n":322,"o":153.49,"t":"2026-07-09T04:00:00Z","v":7452,"vw":155.840326},{"c":155.9643,"h":157.89,"l":155.92,"n":362,"o":157.5,"t":"2026-07-10T04:00:00Z","v":7549,"vw":156.317802},{"c":155.4092,"h":156.99,"l":154.6102,"n":423,"o":156.2,"t":"2026-07-13T04:00:00Z","v":15625,"vw":154.980888},{"c":157.6661,"h":157.6661,"l":155.21,"n":366,"o":155.21,"t":"2026-07-14T04:00:00Z","v":8494,"vw":157.049649},{"c":161.61,"h":162.26,"l":158.63,"n":442,"o":158.63,"t":"2026-07-15T04:00:00Z","v":19802,"vw":161.427722},{"c":161.2,"h":161.435,"l":160.185,"n":358,"o":161.09,"t":"2026-07-16T04:00:00Z","v":9944,"vw":161.055058},{"c":158.19,"h":160.3501,"l":157.67,"n":379,"o":159.13,"t":"2026-07-17T04:00:00Z","v":13991,"vw":158.615564},{"c":157.2,"h":158.9,"l":157.2,"n":252,"o":158.9,"t":"2026-07-20T04:00:00Z","v":21270,"vw":157.759563},{"c":157.66,"h":159.08,"l":157.425,"n":502,"o":158,"t":"2026-07-21T04:00:00Z","v":8851,"vw":158.244805},{"c":156.89,"h":159.0275,"l":156.89,"n":395,"o":157.6,"t":"2026-07-22T04:00:00Z","v":15457,"vw":157.732205},{"c":155.6761,"h":155.86,"l":155.19,"n":482,"o":155.44,"t":"2026-07-23T04:00:00Z","v":18266,"vw":155.539346},{"c":157.54,"h":157.66,"l":155.825,"n":437,"o":156.33,"t":"2026-07-24T04:00:00Z","v":43063,"vw":157.386864},{"c":160.027,"h":161.17,"l":159.03,"n":583,"o":159.09,"t":"2026-07-27T04:00:00Z","v":12188,"vw":159.588457},{"c":161.8317,"h":162.55,"l":158.73,"n":487,"o":159.63,"t":"2026-07-28T04:00:00Z","v":14823,"vw":161.146166},{"c":157.9749,"h":161,"l":157.85,"n":470,"o":161,"t":"2026-07-29T04:00:00Z","v":9423,"vw":158.982944},{"c":159.9908,"h":160.16,"l":157.095,"n":364,"o":159.38,"t":"2026-07-30T04:00:00Z","v":9166,"vw":158.304277},{"c":160.04,"h":160.5401,"l":158.92,"n":489,"o":159.8,"t":"2026-07-31T04:00:00Z","v":17353,"vw":160.121292},{"c":163.8975,"h":163.8975,"l":161.54,"n":398,"o":161.54,"t":"2026-08-03T04:00:00Z","v":8945,"vw":162.532106},{"c":165.6487,"h":166.3869,"l":163.67,"n":374,"o":163.67,"t":"2026-08-04T04:00:00Z","v":9064,"vw":165.00785},{"c":165.3175,"h":166.89,"l":165.21,"n":293,"o":166.03,"t":"2026-08-05T04:00:00Z","v":6876,"vw":165.647116},{"c":163.55,"h":165.93,"l":163.2,"n":367,"o":165.93,"t":"2026-08-06T04:00:00Z","v":12233,"vw":163.69137},{"c":163.6239,"h":165.03,"l":163.42,"n":380,"o":163.44,"t":"2026-08-07T04:00:00Z","v":7569,"vw":164.155683},{"c":163.5594,"h":164.4703,"l":162.74,"n":368,"o":162.74,"t":"2026-08-10T04:00:00Z","v":11077,"vw":163.942682},{"c":165.17,"h":165.9282,"l":163.78,"n":439,"o":163.78,"t":"2026-08-11T04:00:00Z","v":17540,"vw":165.333077},{"c":166.01,"h":166.12,"l":164.98,"n":368,"o":165.99,"t":"2026-08-12T04:00:00Z","v":4720,"vw":165.495193},{"c":169.71,"h":169.76,"l":166.21,"n":463,"o":166.7,"t":"2026-08-13T04:00:00Z","v":16361,"vw":168.83069},{"c":168.36,"h":169.74,"l":168.14,"n":447,"o":169.74,"t":"2026-08-14T04:00:00Z","v":17157,"vw":168.722701},{"c":166.57,"h":167.8818,"l":166.57,"n":419,"o":167.68,"t":"2026-08-17T04:00:00Z","v":14669,"vw":166.935125},{"c":165.92,"h":166.8981,"l":165.44,"n":323,"o":166.62,"t":"2026-08-18T04:00:00Z","v":11532,"vw":166.278479},{"c":167.0309,"h":169.4,"l":167.0144,"n":365,"o":168,"t":"2026-08-19T04:00:00Z","v":6869,"vw":168.244834},{"c":166.07,"h":167.9,"l":166.07,"n":597,"o":167.36,"t":"2026-08-20T04:00:00Z","v":7539,"vw":167.074246},{"c":169.63,"h":169.63,"l":168.91,"n":512,"o":169.155,"t":"2026-08-21T04:00:00Z","v":6917,"vw":169.269779},{"c":169.8122,"h":171.035,"l":169.3432,"n":594,"o":170.03,"t":"2026-08-24T04:00:00Z","v":48584,"vw":170.453227},{"c":170.95,"h":171.16,"l":169.5,"n":334,"o":170.54,"t":"2026-08-25T04:00:00Z","v":15215,"vw":170.126308},{"c":170.8423,"h":171.11,"l":170.4,"n":226,"o":170.67,"t":"2026-08-26T04:00:00Z","v":3033,"vw":170.683202},{"c":171.8426,"h":172.4702,"l":170.845,"n":315,"o":171.12,"t":"2026-08-27T04:00:00Z","v":5794,"vw":171.885521},{"c":171.3918,"h":173.07,"l":171.31,"n":354,"o":172.46,"t":"2026-08-28T04:00:00Z","v":7807,"vw":171.998885},{"c":171.03,"h":171.43,"l":169.73,"n":357,"o":170.77,"t":"2026-08-31T04:00:00Z","v":15304,"vw":170.725121},{"c":167.41,"h":169.99,"l":167.1,"n":698,"o":169.37,"t":"2026-09-01T04:00:00Z","v":20112,"vw":168.735987},{"c":166.7198,"h":169.45,"l":166.63,"n":365,"o":167,"t":"2026-09-02T04:00:00Z","v":8173,"vw":167.921486},{"c":171.4303,"h":171.61,"l":168,"n":410,"o":168,"t":"2026-09-03T04:00:00Z","v":8337,"vw":170.757801},{"c":170.9183,"h":171.25,"l":169.285,"n":312,"o":169.285,"t":"2026-09-04T04:00:00Z","v":9504,"vw":170.782727},{"c":168.3,"h":170.145,"l":168.3,"n":366,"o":169.83,"t":"2026-09-08T04:00:00Z","v":6943,"vw":169.551132},{"c":165.8534,"h":168.58,"l":165.85,"n":519,"o":168.58,"t":"2026-09-09T04:00:00Z","v":22770,"vw":166.471234},{"c":163.9604,"h":165.62,"l":163.9604,"n":492,"o":165.2,"t":"2026-09-10T04:00:00Z","v":13926,"vw":164.653427},{"c":163.28,"h":164.84,"l":163.01,"n":396,"o":163.11,"t":"2026-09-11T04:00:00Z","v":9445,"vw":163.715632},{"c":162.5951,"h":163.54,"l":162.34,"n":397,"o":163.54,"t":"2026-09-14T04:00:00Z","v":14675,"vw":162.673081},{"c":159.32,"h":160.56,"l":158.9,"n":1605,"o":160.56,"t":"2026-09-15T04:00:00Z","v":669123,"vw":159.720287},{"c":156.46,"h":159.445,"l":154.65,"n":1338,"o":159,"t":"2026-09-16T04:00:00Z","v":36479,"vw":156.902395},{"c":156.99,"h":158.43,"l":156.795,"n":479,"o":158.43,"t":"2026-09-17T04:00:00Z","v":15667,"vw":157.524194},{"c":158.82,"h":158.9,"l":156.5,"n":439,"o":156.83,"t":"2026-09-18T04:00:00Z","v":17025,"vw":157.469275},{"c":160.6285,"h":160.67,"l":158.86,"n":478,"o":160.18,"t":"2026-09-21T04:00:00Z","v":12026,"vw":159.945948},{"c":158.02,"h":160.79,"l":156.6489,"n":839,"o":160.79,"t":"2026-09-22T04:00:00Z","v":19367,"vw":158.22524},{"c":157.15,"h":158.89,"l":157.11,"n":588,"o":157.33,"t":"2026-09-23T04:00:00Z","v":12900,"vw":158.066901},{"c":156.42,"h":157.525,"l":154.78,"n":577,"o":156.77,"t":"2026-09-24T04:00:00Z","v":24063,"vw":155.764758},{"c":156.8887,"h":157.065,"l":155.675,"n":527,"o":156.19,"t":"2026-09-25T04:00:00Z","v":16884,"vw":156.452628},{"c":154.86,"h":155.98,"l":154.53,"n":967,"o":155.98,"t":"2026-09-28T04:00:00Z","v":29305,"vw":155.082297},{"c":154.29,"h":155.02,"l":153.7,"n":755,"o":155.02,"t":"2026-09-29T04:00:00Z","v":25239,"vw":154.436488},{"c":154.14,"h":154.92,"l":153.95,"n":572,"o":154.3,"t":"2026-09-30T04:00:00Z","v":14897,"vw":154.415789},{"c":154.89,"h":155.45,"l":152.44,"n":839,"o":154.39,"t":"2026-10-01T04:00:00Z","v":36903,"vw":154.432132},{"c":154.01,"h":157.1,"l":154.01,"n":635,"o":155.79,"t":"2026-10-02T04:00:00Z","v":18936,"vw":154.874573},{"c":156.33,"h":156.65,"l":153.675,"n":518,"o":153.675,"t":"2026-10-05T04:00:00Z","v":17350,"vw":155.048784},{"c":155.32,"h":157.205,"l":155.32,"n":649,"o":156.87,"t":"2026-10-06T04:00:00Z","v":62910,"vw":156.527879},{"c":153.33,"h":153.48,"l":151.89,"n":528,"o":153.43,"t":"2026-10-07T04:00:00Z","v":11112,"vw":153.166419},{"c":153.66,"h":154.04,"l":152.18,"n":441,"o":152.18,"t":"2026-10-08T04:00:00Z","v":12589,"vw":153.207585},{"c":154.81,"h":155.31,"l":153.965,"n":653,"o":154.3008,"t":"2026-10-09T04:00:00Z","v":17725,"vw":154.898241},{"c":154.4,"h":154.96,"l":154.1187,"n":318,"o":154.725,"t":"2026-10-12T04:00:00Z","v":41199,"vw":154.823405},{"c":152.44,"h":154.535,"l":152.115,"n":420,"o":153.85,"t":"2026-10-13T04:00:00Z","v":10471,"vw":153.306621},{"c":148.7898,"h":151.26,"l":148.2,"n":526,"o":151.26,"t":"2026-10-14T04:00:00Z","v":13944,"vw":149.230832},{"c":152.3717,"h":152.41,"l":148.15,"n":574,"o":149.06,"t":"2026-10-15T04:00:00Z","v":12464,"vw":150.776592},{"c":150.55,"h":153.514,"l":149.44,"n":1484,"o":153.1,"t":"2026-10-16T04:00:00Z","v":519733,"vw":150.364209},{"c":148.94,"h":151.14,"l":148.94,"n":314,"o":151.14,"t":"2026-10-19T04:00:00Z","v":10521,"vw":149.444138},{"c":151.83,"h":152.45,"l":149.76,"n":461,"o":150,"t":"2026-10-20T04:00:00Z","v":12621,"vw":151.672496},{"c":153.21,"h":153.64,"l":152.41,"n":296,"o":152.82,"t":"2026-10-21T04:00:00Z","v":13517,"vw":153.439284},{"c":154.04,"h":154.53,"l":151.54,"n":245,"o":151.54,"t":"2026-10-22T04:00:00Z","v":12597,"vw":153.673498}],"volatilityBars":[{"c":159.57,"h":160.18,"l":159.54,"n":21,"o":160.18,"t":"2026-09-21T13:30:00Z","v":809,"vw":159.904138},{"c":159.5,"h":159.5,"l":158.86,"n":6,"o":158.86,"t":"2026-09-21T14:00:00Z","v":400,"vw":159.18},{"c":159.68,"h":159.68,"l":159.68,"n":3,"o":159.68,"t":"2026-09-21T14:15:00Z","v":319,"vw":159.68},{"c":159.78,"h":159.78,"l":159.78,"n":6,"o":159.78,"t":"2026-09-21T14:30:00Z","v":301,"vw":159.78},{"c":159.64,"h":159.64,"l":159.61,"n":8,"o":159.64,"t":"2026-09-21T14:45:00Z","v":533,"vw":159.633902},{"c":159.58,"h":159.68,"l":159.58,"n":4,"o":159.68,"t":"2026-09-21T15:00:00Z","v":400,"vw":159.61649},{"c":159.85,"h":159.965,"l":159.85,"n":29,"o":159.965,"t":"2026-09-21T15:15:00Z","v":3999,"vw":159.855142},{"c":160.0344,"h":160.0344,"l":160.0344,"n":5,"o":160.0344,"t":"2026-09-21T15:30:00Z","v":201,"vw":160.0344},{"c":160.3748,"h":160.3748,"l":160.13,"n":5,"o":160.13,"t":"2026-09-21T16:00:00Z","v":474,"vw":160.310884},{"c":160.55,"h":160.55,"l":160.42,"n":4,"o":160.42,"t":"2026-09-21T17:00:00Z","v":426,"vw":160.5006},{"c":160.33,"h":160.33,"l":160.29,"n":4,"o":160.29,"t":"2026-09-21T17:30:00Z","v":203,"vw":160.31},{"c":160.3622,"h":160.3622,"l":160.3622,"n":11,"o":160.3622,"t":"2026-09-21T17:45:00Z","v":149,"vw":160.3622},{"c":160.505,"h":160.505,"l":160.505,"n":2,"o":160.505,"t":"2026-09-21T18:00:00Z","v":233,"vw":160.505},{"c":160.575,"h":160.575,"l":160.55,"n":3,"o":160.55,"t":"2026-09-21T18:45:00Z","v":364,"vw":160.560795},{"c":160.67,"h":160.67,"l":160.67,"n":2,"o":160.67,"t":"2026-09-21T19:45:00Z","v":120,"vw":160.67},{"c":160.79,"h":160.79,"l":160.79,"n":13,"o":160.79,"t":"2026-09-22T13:30:00Z","v":406,"vw":160.79},{"c":158.78,"h":159.11,"l":158.78,"n":9,"o":159.11,"t":"2026-09-22T14:00:00Z","v":712,"vw":158.846},{"c":157.1,"h":157.1,"l":157.1,"n":9,"o":157.1,"t":"2026-09-22T14:30:00Z","v":369,"vw":157.1},{"c":156.6489,"h":156.85,"l":156.6489,"n":10,"o":156.85,"t":"2026-09-22T15:15:00Z","v":1158,"vw":156.721404},{"c":157.125,"h":157.125,"l":156.84,"n":30,"o":156.84,"t":"2026-09-22T15:30:00Z","v":934,"vw":156.93596},{"c":157.735,"h":157.735,"l":157.735,"n":3,"o":157.735,"t":"2026-09-22T16:00:00Z","v":104,"vw":157.735},{"c":158.26,"h":158.26,"l":158.26,"n":1,"o":158.26,"t":"2026-09-22T16:15:00Z","v":208,"vw":158.26},{"c":158.19,"h":158.3185,"l":158.19,"n":12,"o":158.3185,"t":"2026-09-22T16:45:00Z","v":652,"vw":158.261142},{"c":158.37,"h":158.37,"l":158.37,"n":2,"o":158.37,"t":"2026-09-22T17:30:00Z","v":107,"vw":158.37},{"c":158.68,"h":158.68,"l":158.59,"n":14,"o":158.62,"t":"2026-09-22T18:00:00Z","v":752,"vw":158.623486},{"c":158.6,"h":158.7,"l":158.6,"n":10,"o":158.7,"t":"2026-09-22T18:15:00Z","v":461,"vw":158.666667},{"c":158.76,"h":158.8,"l":158.74,"n":19,"o":158.74,"t":"2026-09-22T19:00:00Z","v":999,"vw":158.773906},{"c":158.6,"h":158.7,"l":158.57,"n":33,"o":158.57,"t":"2026-09-22T19:15:00Z","v":1838,"vw":158.631942},{"c":158.43,"h":158.5279,"l":158.43,"n":14,"o":158.5279,"t":"2026-09-22T19:30:00Z","v":930,"vw":158.496676},{"c":158.16,"h":158.7236,"l":158.16,"n":132,"o":158.53,"t":"2026-09-22T19:45:00Z","v":3295,"vw":158.329456},{"c":158.02,"h":158.02,"l":158.02,"n":7,"o":158.02,"t":"2026-09-22T20:00:00Z","v":1004,"vw":158.02},{"c":157.24,"h":157.33,"l":157.24,"n":14,"o":157.33,"t":"2026-09-23T13:30:00Z","v":462,"vw":157.309592},{"c":158.58,"h":158.61,"l":158.56,"n":12,"o":158.56,"t":"2026-09-23T13:45:00Z","v":754,"vw":158.5775},{"c":158.6175,"h":158.89,"l":158.35,"n":26,"o":158.375,"t":"2026-09-23T14:00:00Z","v":2162,"vw":158.555732},{"c":158.17,"h":158.59,"l":158.17,"n":10,"o":158.5008,"t":"2026-09-23T14:15:00Z","v":636,"vw":158.403834},{"c":158.13,"h":158.13,"l":158.13,"n":1,"o":158.13,"t":"2026-09-23T14:30:00Z","v":100,"vw":158.13},{"c":158.17,"h":158.18,"l":158.01,"n":13,"o":158.01,"t":"2026-09-23T14:45:00Z","v":1020,"vw":158.095268},{"c":158.16,"h":158.16,"l":158.045,"n":21,"o":158.045,"t":"2026-09-23T15:30:00Z","v":956,"vw":158.087453},{"c":157.8,"h":157.8,"l":157.8,"n":2,"o":157.8,"t":"2026-09-23T17:00:00Z","v":263,"vw":157.8},{"c":157.8,"h":157.8,"l":157.8,"n":4,"o":157.8,"t":"2026-09-23T17:15:00Z","v":119,"vw":157.8},{"c":158.17,"h":158.17,"l":158.0698,"n":5,"o":158.0698,"t":"2026-09-23T17:30:00Z","v":352,"vw":158.140235},{"c":158.21,"h":158.21,"l":157.97,"n":2,"o":157.97,"t":"2026-09-23T18:00:00Z","v":200,"vw":158.09},{"c":157.94,"h":157.94,"l":157.94,"n":4,"o":157.94,"t":"2026-09-23T18:15:00Z","v":231,"vw":157.94},{"c":157.79,"h":157.81,"l":157.79,"n":12,"o":157.81,"t":"2026-09-23T18:30:00Z","v":713,"vw":157.794525},{"c":157.67,"h":157.67,"l":157.67,"n":2,"o":157.67,"t":"2026-09-23T18:45:00Z","v":102,"vw":157.67},{"c":157.6209,"h":157.6209,"l":157.6209,"n":3,"o":157.6209,"t":"2026-09-23T19:30:00Z","v":181,"vw":157.6209},{"c":157.11,"h":157.555,"l":157.11,"n":58,"o":157.555,"t":"2026-09-23T19:45:00Z","v":1627,"vw":157.375941},{"c":157.15,"h":157.15,"l":157.15,"n":4,"o":157.15,"t":"2026-09-23T20:00:00Z","v":148,"vw":157.15},{"c":155.59,"h":157.525,"l":155.59,"n":29,"o":156.77,"t":"2026-09-24T13:30:00Z","v":2005,"vw":156.769549},{"c":155.42,"h":155.42,"l":155,"n":15,"o":155.09,"t":"2026-09-24T13:45:00Z","v":943,"vw":155.175714},{"c":156.026,"h":156.026,"l":155.31,"n":41,"o":155.57,"t":"2026-09-24T14:00:00Z","v":3239,"vw":155.677617},{"c":155.46,"h":156.0051,"l":155.42,"n":19,"o":156.0051,"t":"2026-09-24T14:15:00Z","v":1509,"vw":155.583569},{"c":155.88,"h":156.03,"l":155.83,"n":7,"o":155.83,"t":"2026-09-24T14:30:00Z","v":504,"vw":155.934086},{"c":154.9723,"h":154.9723,"l":154.9723,"n":1,"o":154.9723,"t":"2026-09-24T15:15:00Z","v":182,"vw":154.9723},{"c":154.83,"h":154.83,"l":154.78,"n":53,"o":154.79,"t":"2026-09-24T15:30:00Z","v":5214,"vw":154.800627},{"c":156,"h":156,"l":155.53,"n":4,"o":155.53,"t":"2026-09-24T16:15:00Z","v":727,"vw":155.932857},{"c":156.4451,"h":156.4451,"l":156.295,"n":7,"o":156.295,"t":"2026-09-24T16:30:00Z","v":4812,"vw":156.301618},{"c":155.59,"h":155.84,"l":155.59,"n":4,"o":155.84,"t":"2026-09-24T17:15:00Z","v":485,"vw":155.75269},{"c":155.7,"h":155.7,"l":155.7,"n":1,"o":155.7,"t":"2026-09-24T17:30:00Z","v":164,"vw":155.7},{"c":156.12,"h":156.2666,"l":156.0602,"n":5,"o":156.2666,"t":"2026-09-24T18:15:00Z","v":603,"vw":156.104567},{"c":156.41,"h":156.41,"l":156.38,"n":9,"o":156.38,"t":"2026-09-24T19:45:00Z","v":495,"vw":156.394293},{"c":156.42,"h":156.42,"l":156.42,"n":4,"o":156.42,"t":"2026-09-24T20:00:00Z","v":167,"vw":156.42},{"c":156.19,"h":156.195,"l":156.18,"n":19,"o":156.19,"t":"2026-09-25T14:00:00Z","v":811,"vw":156.1875},{"c":156.5,"h":156.5,"l":156.5,"n":1,"o":156.5,"t":"2026-09-25T14:15:00Z","v":100,"vw":156.5},{"c":156.4,"h":156.4,"l":156.4,"n":7,"o":156.4,"t":"2026-09-25T14:30:00Z","v":676,"vw":156.4},{"c":156.0847,"h":156.0847,"l":156.0847,"n":3,"o":156.0847,"t":"2026-09-25T15:00:00Z","v":293,"vw":156.0847},{"c":155.675,"h":156.03,"l":155.675,"n":28,"o":156.03,"t":"2026-09-25T15:30:00Z","v":2162,"vw":155.70279},{"c":156.66,"h":156.66,"l":156.56,"n":6,"o":156.56,"t":"2026-09-25T16:30:00Z","v":6858,"vw":156.60487},{"c":156.8,"h":156.8,"l":156.7476,"n":3,"o":156.7476,"t":"2026-09-25T17:30:00Z","v":266,"vw":156.769343},{"c":156.69,"h":156.92,"l":156.69,"n":5,"o":156.92,"t":"2026-09-25T17:45:00Z","v":466,"vw":156.802489},{"c":156.83,"h":156.995,"l":156.83,"n":14,"o":156.995,"t":"2026-09-25T18:15:00Z","v":850,"vw":156.855169},{"c":157.065,"h":157.065,"l":157.065,"n":5,"o":157.065,"t":"2026-09-25T19:45:00Z","v":106,"vw":157.065},{"c":155.98,"h":155.98,"l":155.98,"n":20,"o":155.98,"t":"2026-09-28T13:30:00Z","v":664,"vw":155.98},{"c":155.545,"h":155.547,"l":155.28,"n":18,"o":155.28,"t":"2026-09-28T13:45:00Z","v":505,"vw":155.471252},{"c":155.53,"h":155.53,"l":155.53,"n":2,"o":155.53,"t":"2026-09-28T14:15:00Z","v":121,"vw":155.53},{"c":155.365,"h":155.365,"l":155.365,"n":1,"o":155.365,"t":"2026-09-28T14:30:00Z","v":300,"vw":155.365},{"c":154.601,"h":154.601,"l":154.53,"n":21,"o":154.53,"t":"2026-09-28T15:15:00Z","v":1967,"vw":154.536437},{"c":154.74,"h":154.74,"l":154.74,"n":1,"o":154.74,"t":"2026-09-28T15:30:00Z","v":166,"vw":154.74},{"c":154.585,"h":154.585,"l":154.585,"n":1,"o":154.585,"t":"2026-09-28T15:45:00Z","v":172,"vw":154.585},{"c":154.76,"h":154.76,"l":154.76,"n":12,"o":154.76,"t":"2026-09-28T16:00:00Z","v":443,"vw":154.76},{"c":155.73,"h":155.74,"l":155,"n":19,"o":155,"t":"2026-09-28T16:15:00Z","v":777,"vw":155.605},{"c":154.94,"h":154.96,"l":154.94,"n":6,"o":154.96,"t":"2026-09-28T16:45:00Z","v":304,"vw":154.953333},{"c":155.48,"h":155.67,"l":154.84,"n":73,"o":154.87,"t":"2026-09-28T17:00:00Z","v":4630,"vw":155.244688},{"c":155.08,"h":155.08,"l":155.08,"n":5,"o":155.08,"t":"2026-09-28T17:30:00Z","v":2017,"vw":155.08},{"c":155.05,"h":155.08,"l":155.05,"n":11,"o":155.08,"t":"2026-09-28T17:45:00Z","v":7693,"vw":155.064896},{"c":155.05,"h":155.05,"l":155.05,"n":6,"o":155.05,"t":"2026-09-28T18:00:00Z","v":125,"vw":155.05},{"c":155.34,"h":155.34,"l":155.34,"n":1,"o":155.34,"t":"2026-09-28T18:15:00Z","v":100,"vw":155.34},{"c":155.135,"h":155.135,"l":155.135,"n":1,"o":155.135,"t":"2026-09-28T18:30:00Z","v":853,"vw":155.135},{"c":154.855,"h":154.855,"l":154.855,"n":4,"o":154.855,"t":"2026-09-28T18:45:00Z","v":144,"vw":154.855},{"c":154.86,"h":154.86,"l":154.61,"n":116,"o":154.61,"t":"2026-09-28T19:45:00Z","v":1429,"vw":154.678501},{"c":154.86,"h":154.86,"l":154.86,"n":4,"o":154.86,"t":"2026-09-28T20:00:00Z","v":159,"vw":154.86},{"c":155.02,"h":155.02,"l":155.02,"n":9,"o":155.02,"t":"2026-09-29T13:30:00Z","v":2209,"vw":155.02},{"c":154.8447,"h":154.94,"l":154.82,"n":22,"o":154.92,"t":"2026-09-29T14:00:00Z","v":1792,"vw":154.890993},{"c":154.99,"h":155,"l":154.87,"n":15,"o":155,"t":"2026-09-29T14:15:00Z","v":1508,"vw":154.975622},{"c":154.72,"h":154.86,"l":154.72,"n":13,"o":154.86,"t":"2026-09-29T14:30:00Z","v":816,"vw":154.760769},{"c":154.77,"h":154.77,"l":154.74,"n":9,"o":154.74,"t":"2026-09-29T14:45:00Z","v":366,"vw":154.755},{"c":154.39,"h":154.6799,"l":154.39,"n":13,"o":154.52,"t":"2026-09-29T15:00:00Z","v":500,"vw":154.547418},{"c":154.05,"h":154.22,"l":154.05,"n":6,"o":154.22,"t":"2026-09-29T15:15:00Z","v":444,"vw":154.16},{"c":154.19,"h":154.32,"l":154.06,"n":36,"o":154.06,"t":"2026-09-29T15:30:00Z","v":3254,"vw":154.156933},{"c":154.18,"h":154.33,"l":154.07,"n":25,"o":154.07,"t":"2026-09-29T15:45:00Z","v":943,"vw":154.182829},{"c":153.99,"h":153.99,"l":153.795,"n":3,"o":153.795,"t":"2026-09-29T16:00:00Z","v":228,"vw":153.880903},{"c":153.88,"h":153.88,"l":153.7,"n":9,"o":153.84,"t":"2026-09-29T16:15:00Z","v":762,"vw":153.759659},{"c":153.79,"h":153.79,"l":153.79,"n":1,"o":153.79,"t":"2026-09-29T16:30:00Z","v":230,"vw":153.79},{"c":153.89,"h":153.89,"l":153.88,"n":5,"o":153.88,"t":"2026-09-29T16:45:00Z","v":210,"vw":153.885},{"c":153.73,"h":153.92,"l":153.73,"n":3,"o":153.92,"t":"2026-09-29T17:00:00Z","v":203,"vw":153.825},{"c":153.81,"h":153.81,"l":153.8,"n":2,"o":153.8,"t":"2026-09-29T17:15:00Z","v":200,"vw":153.805},{"c":153.96,"h":153.96,"l":153.83,"n":5,"o":153.83,"t":"2026-09-29T17:30:00Z","v":204,"vw":153.895},{"c":153.79,"h":153.98,"l":153.79,"n":3,"o":153.98,"t":"2026-09-29T17:45:00Z","v":205,"vw":153.885},{"c":153.99,"h":153.99,"l":153.99,"n":30,"o":153.99,"t":"2026-09-29T18:00:00Z","v":912,"vw":153.99},{"c":154.19,"h":154.24,"l":154.14,"n":5,"o":154.24,"t":"2026-09-29T18:15:00Z","v":498,"vw":154.17861},{"c":154.525,"h":154.525,"l":154.525,"n":3,"o":154.525,"t":"2026-09-29T18:30:00Z","v":167,"vw":154.525},{"c":154.195,"h":154.27,"l":154.195,"n":10,"o":154.27,"t":"2026-09-29T19:00:00Z","v":772,"vw":154.246661},{"c":154.16,"h":154.16,"l":154.13,"n":5,"o":154.13,"t":"2026-09-29T19:15:00Z","v":227,"vw":154.145},{"c":154.195,"h":154.195,"l":154.1125,"n":5,"o":154.115,"t":"2026-09-29T19:30:00Z","v":403,"vw":154.13375},{"c":154.4287,"h":154.43,"l":154.34,"n":82,"o":154.43,"t":"2026-09-29T19:45:00Z","v":1861,"vw":154.378774},{"c":154.29,"h":154.29,"l":154.29,"n":5,"o":154.29,"t":"2026-09-29T20:00:00Z","v":177,"vw":154.29},{"c":154.82,"h":154.92,"l":154.3,"n":28,"o":154.3,"t":"2026-09-30T13:30:00Z","v":3784,"vw":154.745071},{"c":154.9,"h":154.9,"l":154.4,"n":13,"o":154.4,"t":"2026-09-30T14:00:00Z","v":736,"vw":154.628499},{"c":154.59,"h":154.59,"l":154.59,"n":4,"o":154.59,"t":"2026-09-30T14:30:00Z","v":400,"vw":154.59},{"c":154.595,"h":154.595,"l":154.595,"n":3,"o":154.595,"t":"2026-09-30T16:30:00Z","v":125,"vw":154.595},{"c":154.3673,"h":154.3673,"l":154.3673,"n":2,"o":154.3673,"t":"2026-09-30T16:45:00Z","v":184,"vw":154.3673},{"c":154.06,"h":154.06,"l":154.06,"n":7,"o":154.06,"t":"2026-09-30T17:15:00Z","v":333,"vw":154.06},{"c":154.1583,"h":154.1583,"l":154.1583,"n":1,"o":154.1583,"t":"2026-09-30T17:30:00Z","v":100,"vw":154.1583},{"c":154.3199,"h":154.3199,"l":154.3199,"n":1,"o":154.3199,"t":"2026-09-30T17:45:00Z","v":105,"vw":154.3199},{"c":153.95,"h":153.95,"l":153.95,"n":2,"o":153.95,"t":"2026-09-30T18:15:00Z","v":349,"vw":153.95},{"c":154.21,"h":154.21,"l":154.21,"n":2,"o":154.21,"t":"2026-09-30T19:30:00Z","v":101,"vw":154.21},{"c":153.99,"h":154.0785,"l":153.99,"n":56,"o":154.0601,"t":"2026-09-30T19:45:00Z","v":1358,"vw":154.051432},{"c":154.14,"h":154.14,"l":154.14,"n":4,"o":154.14,"t":"2026-09-30T20:00:00Z","v":2757,"vw":154.14},{"c":154.31,"h":154.39,"l":154.1,"n":34,"o":154.39,"t":"2026-10-01T13:30:00Z","v":3683,"vw":154.268302},{"c":153.96,"h":153.96,"l":153.96,"n":4,"o":153.96,"t":"2026-10-01T13:45:00Z","v":136,"vw":153.96},{"c":152.44,"h":152.48,"l":152.44,"n":37,"o":152.475,"t":"2026-10-01T14:00:00Z","v":2903,"vw":152.47307},{"c":152.88,"h":152.88,"l":152.86,"n":3,"o":152.86,"t":"2026-10-01T14:15:00Z","v":251,"vw":152.868},{"c":153.125,"h":153.125,"l":153.12,"n":16,"o":153.12,"t":"2026-10-01T15:30:00Z","v":1318,"vw":153.120451},{"c":153.62,"h":153.625,"l":153.62,"n":8,"o":153.625,"t":"2026-10-01T15:45:00Z","v":315,"vw":153.6225},{"c":153.8912,"h":153.8912,"l":153.8912,"n":3,"o":153.8912,"t":"2026-10-01T16:00:00Z","v":263,"vw":153.8912},{"c":154.36,"h":154.36,"l":154.34,"n":4,"o":154.34,"t":"2026-10-01T16:30:00Z","v":206,"vw":154.35},{"c":154.78,"h":154.87,"l":154.75,"n":21,"o":154.76,"t":"2026-10-01T17:00:00Z","v":1570,"vw":154.7775},{"c":155.43,"h":155.45,"l":155.43,"n":4,"o":155.45,"t":"2026-10-01T17:45:00Z","v":388,"vw":155.439474},{"c":155.2,"h":155.2,"l":155.1,"n":11,"o":155.1,"t":"2026-10-01T18:00:00Z","v":563,"vw":155.15},{"c":154.82,"h":154.97,"l":154.82,"n":3,"o":154.97,"t":"2026-10-01T18:15:00Z","v":1404,"vw":154.830684},{"c":154.8,"h":154.8,"l":154.72,"n":26,"o":154.72,"t":"2026-10-01T18:45:00Z","v":11674,"vw":154.788562},{"c":154.8,"h":154.83,"l":154.6402,"n":48,"o":154.75,"t":"2026-10-01T19:45:00Z","v":3355,"vw":154.743497},{"c":154.89,"h":154.89,"l":154.89,"n":4,"o":154.89,"t":"2026-10-01T20:00:00Z","v":1700,"vw":154.89},{"c":157.1,"h":157.1,"l":155.79,"n":17,"o":155.79,"t":"2026-10-02T13:30:00Z","v":718,"vw":156.535351},{"c":157.1,"h":157.1,"l":157.1,"n":1,"o":157.1,"t":"2026-10-02T13:45:00Z","v":300,"vw":157.1},{"c":154.97,"h":155.18,"l":154.88,"n":34,"o":155.02,"t":"2026-10-02T15:30:00Z","v":5049,"vw":155.08076},{"c":154.73,"h":154.73,"l":154.73,"n":1,"o":154.73,"t":"2026-10-02T15:45:00Z","v":200,"vw":154.73},{"c":154.95,"h":154.95,"l":154.95,"n":5,"o":154.95,"t":"2026-10-02T16:00:00Z","v":500,"vw":154.95},{"c":155.4261,"h":155.4261,"l":155.4261,"n":1,"o":155.4261,"t":"2026-10-02T16:45:00Z","v":100,"vw":155.4261},{"c":155.34,"h":155.34,"l":155.34,"n":2,"o":155.34,"t":"2026-10-02T17:15:00Z","v":155,"vw":155.34},{"c":154.955,"h":154.955,"l":154.955,"n":1,"o":154.955,"t":"2026-10-02T18:15:00Z","v":1163,"vw":154.955},{"c":154.55,"h":154.55,"l":154.55,"n":1,"o":154.55,"t":"2026-10-02T19:30:00Z","v":936,"vw":154.55},{"c":154.26,"h":154.32,"l":154.245,"n":49,"o":154.245,"t":"2026-10-02T19:45:00Z","v":2792,"vw":154.287208},{"c":154.01,"h":154.01,"l":154.01,"n":4,"o":154.01,"t":"2026-10-02T20:00:00Z","v":1643,"vw":154.01},{"c":154.01,"h":155.15,"l":154.01,"n":2,"o":155.15,"t":"2026-10-05T12:15:00Z","v":201,"vw":154.577164},{"c":153.77,"h":153.92,"l":153.675,"n":30,"o":153.675,"t":"2026-10-05T13:45:00Z","v":3629,"vw":153.817941},{"c":154.585,"h":154.655,"l":154.585,"n":28,"o":154.655,"t":"2026-10-05T15:00:00Z","v":3661,"vw":154.651205},{"c":155.0629,"h":155.0629,"l":155.0629,"n":2,"o":155.0629,"t":"2026-10-05T15:30:00Z","v":104,"vw":155.0629},{"c":155.34,"h":155.35,"l":155.34,"n":2,"o":155.35,"t":"2026-10-05T16:30:00Z","v":378,"vw":155.342646},{"c":155.54,"h":155.54,"l":155.54,"n":1,"o":155.54,"t":"2026-10-05T16:45:00Z","v":120,"vw":155.54},{"c":155.82,"h":155.82,"l":155.82,"n":2,"o":155.82,"t":"2026-10-05T17:45:00Z","v":150,"vw":155.82},{"c":156.44,"h":156.44,"l":156.38,"n":7,"o":156.38,"t":"2026-10-05T18:30:00Z","v":484,"vw":156.410151},{"c":156.65,"h":156.65,"l":156.65,"n":5,"o":156.65,"t":"2026-10-05T19:15:00Z","v":134,"vw":156.65},{"c":156.4883,"h":156.4883,"l":156.4883,"n":3,"o":156.4883,"t":"2026-10-05T19:30:00Z","v":118,"vw":156.4883},{"c":156.06,"h":156.345,"l":155.9094,"n":62,"o":156.1688,"t":"2026-10-05T19:45:00Z","v":3630,"vw":156.089928},{"c":156.33,"h":156.33,"l":156.33,"n":3,"o":156.33,"t":"2026-10-05T20:00:00Z","v":1086,"vw":156.33},{"c":157.05,"h":157.05,"l":156.87,"n":33,"o":156.87,"t":"2026-10-06T13:30:00Z","v":2047,"vw":157.005447},{"c":156.3551,"h":156.3551,"l":156.3551,"n":5,"o":156.3551,"t":"2026-10-06T13:45:00Z","v":113,"vw":156.3551},{"c":157.205,"h":157.205,"l":157.17,"n":10,"o":157.17,"t":"2026-10-06T14:00:00Z","v":1752,"vw":157.19705},{"c":156.9499,"h":156.9499,"l":156.9499,"n":3,"o":156.9499,"t":"2026-10-06T14:15:00Z","v":644,"vw":156.9499},{"c":156.8493,"h":156.8493,"l":156.8493,"n":2,"o":156.8493,"t":"2026-10-06T14:30:00Z","v":282,"vw":156.8493},{"c":157.1399,"h":157.1399,"l":157.1399,"n":1,"o":157.1399,"t":"2026-10-06T14:45:00Z","v":100,"vw":157.1399},{"c":156.88,"h":156.88,"l":156.88,"n":4,"o":156.88,"t":"2026-10-06T15:15:00Z","v":121,"vw":156.88},{"c":156.82,"h":156.97,"l":156.81,"n":64,"o":156.91,"t":"2026-10-06T15:30:00Z","v":9364,"vw":156.833942},{"c":156.6,"h":156.6,"l":156.6,"n":3,"o":156.6,"t":"2026-10-06T15:45:00Z","v":36149,"vw":156.6},{"c":156.1041,"h":156.26,"l":156.1041,"n":4,"o":156.26,"t":"2026-10-06T16:15:00Z","v":242,"vw":156.178338},{"c":155.905,"h":155.905,"l":155.905,"n":1,"o":155.905,"t":"2026-10-06T17:00:00Z","v":129,"vw":155.905},{"c":155.93,"h":155.93,"l":155.93,"n":1,"o":155.93,"t":"2026-10-06T17:30:00Z","v":105,"vw":155.93},{"c":155.94,"h":155.94,"l":155.94,"n":1,"o":155.94,"t":"2026-10-06T18:00:00Z","v":115,"vw":155.94},{"c":155.515,"h":155.515,"l":155.515,"n":2,"o":155.515,"t":"2026-10-06T19:30:00Z","v":143,"vw":155.515},{"c":155.41,"h":155.51,"l":155.36,"n":100,"o":155.42,"t":"2026-10-06T19:45:00Z","v":4209,"vw":155.41174},{"c":155.32,"h":155.32,"l":155.32,"n":6,"o":155.32,"t":"2026-10-06T20:00:00Z","v":3602,"vw":155.32},{"c":153.01,"h":153.43,"l":153.01,"n":19,"o":153.43,"t":"2026-10-07T13:30:00Z","v":1681,"vw":153.398946},{"c":152.82,"h":152.82,"l":152.82,"n":1,"o":152.82,"t":"2026-10-07T14:00:00Z","v":100,"vw":152.82},{"c":153.13,"h":153.13,"l":153.13,"n":11,"o":153.13,"t":"2026-10-07T14:15:00Z","v":407,"vw":153.13},{"c":152.31,"h":152.52,"l":152.31,"n":5,"o":152.52,"t":"2026-10-07T14:30:00Z","v":235,"vw":152.406774},{"c":151.89,"h":151.89,"l":151.89,"n":2,"o":151.89,"t":"2026-10-07T15:15:00Z","v":203,"vw":151.89},{"c":153.1082,"h":153.1082,"l":153.1082,"n":1,"o":153.1082,"t":"2026-10-07T16:45:00Z","v":331,"vw":153.1082},{"c":152.885,"h":152.885,"l":152.885,"n":1,"o":152.885,"t":"2026-10-07T17:00:00Z","v":1651,"vw":152.885},{"c":153.2687,"h":153.2687,"l":153.2687,"n":6,"o":153.2687,"t":"2026-10-07T17:30:00Z","v":300,"vw":153.2687},{"c":153.32,"h":153.425,"l":153.32,"n":3,"o":153.425,"t":"2026-10-07T18:15:00Z","v":1121,"vw":153.352063},{"c":153.2545,"h":153.48,"l":153.2545,"n":10,"o":153.43,"t":"2026-10-07T19:30:00Z","v":909,"vw":153.417004},{"c":153.37,"h":153.37,"l":153.2803,"n":23,"o":153.2803,"t":"2026-10-07T19:45:00Z","v":809,"vw":153.316424},{"c":153.33,"h":153.33,"l":153.33,"n":5,"o":153.33,"t":"2026-10-07T20:00:00Z","v":248,"vw":153.33},{"c":152.18,"h":152.18,"l":152.18,"n":8,"o":152.18,"t":"2026-10-08T13:30:00Z","v":434,"vw":152.18},{"c":152.83,"h":152.83,"l":152.825,"n":4,"o":152.825,"t":"2026-10-08T14:00:00Z","v":209,"vw":152.8275},{"c":152.34,"h":152.58,"l":152.34,"n":6,"o":152.58,"t":"2026-10-08T14:15:00Z","v":276,"vw":152.447143},{"c":152.46,"h":152.46,"l":152.46,"n":5,"o":152.46,"t":"2026-10-08T15:00:00Z","v":191,"vw":152.46},{"c":152.96,"h":152.98,"l":152.7,"n":8,"o":152.7,"t":"2026-10-08T16:15:00Z","v":698,"vw":152.93},{"c":152.9,"h":152.9,"l":152.9,"n":10,"o":152.9,"t":"2026-10-08T16:30:00Z","v":178,"vw":152.9},{"c":153.025,"h":153.025,"l":152.94,"n":5,"o":152.94,"t":"2026-10-08T16:45:00Z","v":419,"vw":152.993215},{"c":153.7499,"h":153.7499,"l":153.585,"n":2,"o":153.585,"t":"2026-10-08T17:30:00Z","v":238,"vw":153.673686},{"c":153.47,"h":153.47,"l":153.47,"n":2,"o":153.47,"t":"2026-10-08T18:30:00Z","v":189,"vw":153.47},{"c":153.55,"h":153.55,"l":153.52,"n":7,"o":153.52,"t":"2026-10-08T18:45:00Z","v":430,"vw":153.535},{"c":154,"h":154,"l":154,"n":2,"o":154,"t":"2026-10-08T19:00:00Z","v":325,"vw":154},{"c":153.8,"h":154.04,"l":153.8,"n":19,"o":154.02,"t":"2026-10-08T19:45:00Z","v":828,"vw":153.975036},{"c":153.66,"h":153.66,"l":153.66,"n":6,"o":153.66,"t":"2026-10-08T20:00:00Z","v":213,"vw":153.66},{"c":153.7,"h":153.7,"l":153.7,"n":24,"o":153.7,"t":"2026-10-08T20:45:00Z","v":2518,"vw":153.7},{"c":153.7,"h":153.7,"l":153.7,"n":2,"o":153.7,"t":"2026-10-08T21:00:00Z","v":2497,"vw":153.7},{"c":154.3008,"h":154.3008,"l":154.3008,"n":2,"o":154.3008,"t":"2026-10-09T13:30:00Z","v":288,"vw":154.3008},{"c":153.965,"h":154.21,"l":153.965,"n":14,"o":154.21,"t":"2026-10-09T14:00:00Z","v":650,"vw":154.052715},{"c":154.14,"h":154.14,"l":154.14,"n":1,"o":154.14,"t":"2026-10-09T14:15:00Z","v":224,"vw":154.14},{"c":154.51,"h":154.54,"l":154.35,"n":15,"o":154.4,"t":"2026-10-09T14:30:00Z","v":1234,"vw":154.455902},{"c":154.47,"h":154.47,"l":154.47,"n":1,"o":154.47,"t":"2026-10-09T14:45:00Z","v":100,"vw":154.47},{"c":154.97,"h":154.97,"l":154.89,"n":20,"o":154.89,"t":"2026-10-09T15:15:00Z","v":2108,"vw":154.949658},{"c":154.7184,"h":154.91,"l":154.7184,"n":10,"o":154.785,"t":"2026-10-09T15:30:00Z","v":3612,"vw":154.837606},{"c":154.815,"h":154.815,"l":154.815,"n":2,"o":154.815,"t":"2026-10-09T16:00:00Z","v":187,"vw":154.815},{"c":155.31,"h":155.31,"l":155.31,"n":2,"o":155.31,"t":"2026-10-09T16:30:00Z","v":531,"vw":155.31},{"c":155.11,"h":155.14,"l":155.11,"n":9,"o":155.14,"t":"2026-10-09T18:00:00Z","v":767,"vw":155.123827},{"c":155.04,"h":155.15,"l":155.04,"n":5,"o":155.0808,"t":"2026-10-09T18:15:00Z","v":1169,"vw":155.098133},{"c":154.995,"h":154.995,"l":154.995,"n":3,"o":154.995,"t":"2026-10-09T18:30:00Z","v":142,"vw":154.995},{"c":155.2202,"h":155.3,"l":155.2202,"n":3,"o":155.24,"t":"2026-10-09T19:00:00Z","v":1350,"vw":155.263338},{"c":154.81,"h":155.02,"l":154.81,"n":161,"o":154.99,"t":"2026-10-09T19:45:00Z","v":2024,"vw":154.956288},{"c":154.735,"h":154.735,"l":154.725,"n":4,"o":154.725,"t":"2026-10-12T13:45:00Z","v":253,"vw":154.73},{"c":154.66,"h":154.66,"l":154.59,"n":10,"o":154.59,"t":"2026-10-12T14:30:00Z","v":1172,"vw":154.628778},{"c":154.85,"h":154.96,"l":154.85,"n":9,"o":154.96,"t":"2026-10-12T15:30:00Z","v":34577,"vw":154.859842},{"c":154.43,"h":154.43,"l":154.43,"n":1,"o":154.43,"t":"2026-10-12T16:15:00Z","v":107,"vw":154.43},{"c":154.6529,"h":154.6529,"l":154.6529,"n":7,"o":154.6529,"t":"2026-10-12T18:00:00Z","v":322,"vw":154.6529},{"c":154.37,"h":154.37,"l":154.33,"n":6,"o":154.33,"t":"2026-10-12T19:00:00Z","v":653,"vw":154.340162},{"c":154.35,"h":154.35,"l":154.35,"n":1,"o":154.35,"t":"2026-10-12T19:15:00Z","v":100,"vw":154.35},{"c":154.1187,"h":154.31,"l":154.1187,"n":7,"o":154.31,"t":"2026-10-12T19:30:00Z","v":335,"vw":154.225654},{"c":154.4,"h":154.4,"l":154.395,"n":9,"o":154.395,"t":"2026-10-12T19:45:00Z","v":847,"vw":154.398658},{"c":154.4,"h":154.4,"l":154.4,"n":5,"o":154.4,"t":"2026-10-12T20:00:00Z","v":166,"vw":154.4},{"c":154.2,"h":154.535,"l":153.85,"n":14,"o":153.85,"t":"2026-10-13T13:30:00Z","v":1477,"vw":154.317976},{"c":154.265,"h":154.265,"l":153.98,"n":11,"o":153.98,"t":"2026-10-13T13:45:00Z","v":1669,"vw":154.236288},{"c":152.63,"h":152.63,"l":152.4,"n":7,"o":152.4,"t":"2026-10-13T14:00:00Z","v":557,"vw":152.538},{"c":152.6319,"h":152.6319,"l":152.6319,"n":1,"o":152.6319,"t":"2026-10-13T14:45:00Z","v":153,"vw":152.6319},{"c":152.875,"h":152.9551,"l":152.875,"n":20,"o":152.95,"t":"2026-10-13T15:30:00Z","v":3100,"vw":152.951556},{"c":152.525,"h":152.525,"l":152.525,"n":3,"o":152.525,"t":"2026-10-13T15:45:00Z","v":145,"vw":152.525},{"c":152.115,"h":152.115,"l":152.115,"n":3,"o":152.115,"t":"2026-10-13T17:45:00Z","v":140,"vw":152.115},{"c":152.44,"h":152.67,"l":152.44,"n":18,"o":152.67,"t":"2026-10-13T19:45:00Z","v":1372,"vw":152.513998},{"c":152.44,"h":152.44,"l":152.44,"n":5,"o":152.44,"t":"2026-10-13T20:00:00Z","v":195,"vw":152.44},{"c":152.25,"h":152.25,"l":152.25,"n":1,"o":152.25,"t":"2026-10-14T12:15:00Z","v":200,"vw":152.25},{"c":151.26,"h":151.26,"l":150.22,"n":10,"o":151.26,"t":"2026-10-14T13:30:00Z","v":1622,"vw":151.077341},{"c":150.01,"h":150.01,"l":150.01,"n":16,"o":150.01,"t":"2026-10-14T14:00:00Z","v":396,"vw":150.01},{"c":149.9123,"h":149.9123,"l":149.8473,"n":9,"o":149.8473,"t":"2026-10-14T14:30:00Z","v":467,"vw":149.876032},{"c":149.1,"h":149.27,"l":149.1,"n":3,"o":149.27,"t":"2026-10-14T15:45:00Z","v":204,"vw":149.183744},{"c":149.0408,"h":149.0408,"l":148.755,"n":2,"o":148.755,"t":"2026-10-14T16:30:00Z","v":311,"vw":148.911225},{"c":148.73,"h":148.73,"l":148.73,"n":1,"o":148.73,"t":"2026-10-14T17:00:00Z","v":100,"vw":148.73},{"c":148.87,"h":148.895,"l":148.78,"n":13,"o":148.78,"t":"2026-10-14T17:15:00Z","v":6546,"vw":148.873278},{"c":148.3,"h":148.3,"l":148.3,"n":2,"o":148.3,"t":"2026-10-14T17:45:00Z","v":125,"vw":148.3},{"c":148.34,"h":148.34,"l":148.2,"n":5,"o":148.2,"t":"2026-10-14T18:15:00Z","v":387,"vw":148.24},{"c":148.37,"h":148.37,"l":148.37,"n":6,"o":148.37,"t":"2026-10-14T18:30:00Z","v":120,"vw":148.37},{"c":149.05,"h":149.05,"l":149.05,"n":4,"o":149.05,"t":"2026-10-14T19:15:00Z","v":115,"vw":149.05},{"c":148.715,"h":148.715,"l":148.715,"n":2,"o":148.715,"t":"2026-10-14T19:30:00Z","v":134,"vw":148.715},{"c":148.15,"h":149.09,"l":148.15,"n":15,"o":149.06,"t":"2026-10-15T13:30:00Z","v":1429,"vw":148.902969},{"c":148.30845,"h":148.30845,"l":148.30845,"n":1,"o":148.30845,"t":"2026-10-15T14:15:00Z","v":200,"vw":148.30845},{"c":150.56,"h":150.56,"l":150.56,"n":1,"o":150.56,"t":"2026-10-15T15:30:00Z","v":205,"vw":150.56},{"c":150.6872,"h":150.75,"l":150.655,"n":24,"o":150.655,"t":"2026-10-15T15:45:00Z","v":2933,"vw":150.699874},{"c":150.94,"h":150.94,"l":150.94,"n":5,"o":150.94,"t":"2026-10-15T16:45:00Z","v":401,"vw":150.94},{"c":151.3499,"h":151.3499,"l":151.3499,"n":1,"o":151.3499,"t":"2026-10-15T17:30:00Z","v":500,"vw":151.3499},{"c":151.46,"h":151.46,"l":151.46,"n":4,"o":151.46,"t":"2026-10-15T18:00:00Z","v":347,"vw":151.46},{"c":151.555,"h":151.555,"l":151.555,"n":4,"o":151.555,"t":"2026-10-15T18:30:00Z","v":275,"vw":151.555},{"c":151.625,"h":151.625,"l":151.625,"n":2,"o":151.625,"t":"2026-10-15T19:00:00Z","v":252,"vw":151.625},{"c":151.871,"h":151.871,"l":151.871,"n":4,"o":151.871,"t":"2026-10-15T19:15:00Z","v":412,"vw":151.871},{"c":152.0701,"h":152.125,"l":151.95,"n":15,"o":151.95,"t":"2026-10-15T19:30:00Z","v":1255,"vw":152.00798},{"c":152.37,"h":152.41,"l":152.37,"n":13,"o":152.41,"t":"2026-10-15T19:45:00Z","v":406,"vw":152.396254},{"c":153.05,"h":153.1,"l":153.035,"n":4,"o":153.1,"t":"2026-10-16T13:30:00Z","v":1730,"vw":153.053077},{"c":153.514,"h":153.514,"l":153.514,"n":4,"o":153.514,"t":"2026-10-16T13:45:00Z","v":584,"vw":153.514},{"c":152.6,"h":153.35,"l":152.6,"n":7,"o":153.35,"t":"2026-10-16T14:00:00Z","v":287,"vw":152.975},{"c":152.92,"h":152.92,"l":152.81,"n":12,"o":152.81,"t":"2026-10-16T14:15:00Z","v":1046,"vw":152.831824},{"c":152.7,"h":152.7,"l":152.7,"n":2,"o":152.7,"t":"2026-10-16T14:30:00Z","v":132,"vw":152.7},{"c":152.276,"h":152.276,"l":152.276,"n":2,"o":152.276,"t":"2026-10-16T15:00:00Z","v":165,"vw":152.276},{"c":151.47,"h":151.77,"l":151.45,"n":19,"o":151.77,"t":"2026-10-16T15:30:00Z","v":1522,"vw":151.521078},{"c":150.88,"h":151.72,"l":150.835,"n":58,"o":151.595,"t":"2026-10-16T15:45:00Z","v":4999,"vw":151.267144},{"c":151,"h":151.005,"l":150.75,"n":70,"o":150.81,"t":"2026-10-16T16:00:00Z","v":5647,"vw":150.921946},{"c":151.02,"h":151.095,"l":150.99,"n":28,"o":151,"t":"2026-10-16T16:15:00Z","v":3174,"vw":151.010026},{"c":150.82,"h":150.925,"l":150.7,"n":72,"o":150.87,"t":"2026-10-16T16:30:00Z","v":6907,"vw":150.79247},{"c":150.47,"h":150.555,"l":150.3818,"n":151,"o":150.555,"t":"2026-10-16T16:45:00Z","v":2477,"vw":150.480633},{"c":149.84,"h":150.405,"l":149.81,"n":59,"o":150.32,"t":"2026-10-16T17:00:00Z","v":4756,"vw":150.190302},{"c":150.28,"h":150.28,"l":149.67,"n":63,"o":149.72,"t":"2026-10-16T17:15:00Z","v":6814,"vw":149.849762},{"c":150.4,"h":150.4,"l":150.22,"n":139,"o":150.375,"t":"2026-10-16T17:30:00Z","v":13653,"vw":150.315237},{"c":149.91,"h":150.235,"l":149.91,"n":13,"o":150.235,"t":"2026-10-16T17:45:00Z","v":1433,"vw":150.013918},{"c":149.925,"h":149.93,"l":149.82,"n":69,"o":149.84,"t":"2026-10-16T18:00:00Z","v":5525,"vw":149.851691},{"c":149.71,"h":149.9,"l":149.62,"n":47,"o":149.89,"t":"2026-10-16T18:15:00Z","v":4462,"vw":149.735845},{"c":149.77,"h":149.835,"l":149.51,"n":74,"o":149.52,"t":"2026-10-16T18:30:00Z","v":5177,"vw":149.67908},{"c":149.555,"h":149.785,"l":149.44,"n":76,"o":149.7,"t":"2026-10-16T18:45:00Z","v":6829,"vw":149.619527},{"c":149.795,"h":149.795,"l":149.54,"n":80,"o":149.58,"t":"2026-10-16T19:00:00Z","v":5736,"vw":149.662897},{"c":149.99,"h":150.02,"l":149.68,"n":114,"o":149.87,"t":"2026-10-16T19:15:00Z","v":6780,"vw":149.902076},{"c":150.13,"h":150.13,"l":150.13,"n":2,"o":150.13,"t":"2026-10-16T19:30:00Z","v":125,"vw":150.13},{"c":150.39,"h":150.39,"l":150.01,"n":7,"o":150.01,"t":"2026-10-16T19:45:00Z","v":530,"vw":150.225141},{"c":150.55,"h":150.55,"l":150.55,"n":6,"o":150.55,"t":"2026-10-16T20:00:00Z","v":115,"vw":150.55},{"c":151.14,"h":151.14,"l":151.14,"n":3,"o":151.14,"t":"2026-10-19T13:30:00Z","v":389,"vw":151.14},{"c":149.74,"h":149.74,"l":149.74,"n":3,"o":149.74,"t":"2026-10-19T13:45:00Z","v":170,"vw":149.74},{"c":149.51,"h":149.51,"l":149.51,"n":2,"o":149.51,"t":"2026-10-19T14:00:00Z","v":260,"vw":149.51},{"c":149.52,"h":149.52,"l":149.52,"n":1,"o":149.52,"t":"2026-10-19T14:30:00Z","v":101,"vw":149.52},{"c":150,"h":150,"l":150,"n":3,"o":150,"t":"2026-10-19T15:30:00Z","v":105,"vw":150},{"c":149.92,"h":149.92,"l":149.92,"n":1,"o":149.92,"t":"2026-10-19T15:45:00Z","v":100,"vw":149.92},{"c":149.39,"h":149.53,"l":149.39,"n":8,"o":149.53,"t":"2026-10-19T16:45:00Z","v":453,"vw":149.426745},{"c":149.4,"h":149.51,"l":149.36,"n":34,"o":149.51,"t":"2026-10-19T17:15:00Z","v":4113,"vw":149.39791},{"c":149.29,"h":149.35,"l":149.29,"n":5,"o":149.35,"t":"2026-10-19T17:30:00Z","v":524,"vw":149.314},{"c":149.15,"h":149.225,"l":149.15,"n":7,"o":149.225,"t":"2026-10-19T18:00:00Z","v":842,"vw":149.193354},{"c":149.14,"h":149.14,"l":149.14,"n":3,"o":149.14,"t":"2026-10-19T18:30:00Z","v":260,"vw":149.14},{"c":149.14,"h":149.14,"l":149.14,"n":1,"o":149.14,"t":"2026-10-19T18:45:00Z","v":100,"vw":149.14},{"c":149.24,"h":149.24,"l":149.24,"n":6,"o":149.24,"t":"2026-10-19T19:30:00Z","v":507,"vw":149.24},{"c":148.94,"h":149.23,"l":148.94,"n":11,"o":149.23,"t":"2026-10-19T19:45:00Z","v":571,"vw":149.085},{"c":148.94,"h":148.94,"l":148.94,"n":7,"o":148.94,"t":"2026-10-19T20:00:00Z","v":153,"vw":148.94},{"c":149.76,"h":150,"l":149.76,"n":10,"o":150,"t":"2026-10-20T13:30:00Z","v":991,"vw":149.973742},{"c":150.65,"h":150.65,"l":150.65,"n":2,"o":150.65,"t":"2026-10-20T13:45:00Z","v":165,"vw":150.65},{"c":151.6,"h":151.74,"l":151.6,"n":7,"o":151.694,"t":"2026-10-20T14:00:00Z","v":975,"vw":151.657605},{"c":152.26,"h":152.26,"l":152.26,"n":1,"o":152.26,"t":"2026-10-20T14:30:00Z","v":214,"vw":152.26},{"c":152.28,"h":152.45,"l":152.28,"n":8,"o":152.43,"t":"2026-10-20T15:30:00Z","v":2126,"vw":152.331648},{"c":151.71,"h":151.7201,"l":151.71,"n":4,"o":151.7201,"t":"2026-10-20T17:30:00Z","v":243,"vw":151.71522},{"c":151.7854,"h":151.85,"l":151.7854,"n":2,"o":151.85,"t":"2026-10-20T17:45:00Z","v":243,"vw":151.81677},{"c":151.585,"h":151.585,"l":151.585,"n":1,"o":151.585,"t":"2026-10-20T18:45:00Z","v":224,"vw":151.585},{"c":151.59,"h":151.59,"l":151.59,"n":2,"o":151.59,"t":"2026-10-20T19:00:00Z","v":202,"vw":151.59},{"c":151.71,"h":151.745,"l":151.71,"n":5,"o":151.745,"t":"2026-10-20T19:15:00Z","v":447,"vw":151.735251},{"c":151.58,"h":151.81,"l":151.51,"n":7,"o":151.81,"t":"2026-10-20T19:30:00Z","v":894,"vw":151.659134},{"c":151.78,"h":151.79,"l":151.67,"n":23,"o":151.67,"t":"2026-10-20T19:45:00Z","v":1244,"vw":151.769176},{"c":151.83,"h":151.83,"l":151.83,"n":6,"o":151.83,"t":"2026-10-20T20:00:00Z","v":1079,"vw":151.83},{"c":152.82,"h":152.82,"l":152.82,"n":5,"o":152.82,"t":"2026-10-21T13:30:00Z","v":213,"vw":152.82},{"c":153.2799,"h":153.2799,"l":153.2799,"n":1,"o":153.2799,"t":"2026-10-21T14:45:00Z","v":108,"vw":153.2799},{"c":153.115,"h":153.115,"l":153.115,"n":1,"o":153.115,"t":"2026-10-21T15:00:00Z","v":100,"vw":153.115},{"c":153.3615,"h":153.3615,"l":153.3615,"n":1,"o":153.3615,"t":"2026-10-21T15:45:00Z","v":200,"vw":153.3615},{"c":153.58,"h":153.64,"l":153.58,"n":2,"o":153.64,"t":"2026-10-21T16:45:00Z","v":7232,"vw":153.63917},{"c":153.464,"h":153.464,"l":153.39,"n":2,"o":153.39,"t":"2026-10-21T17:00:00Z","v":855,"vw":153.447296},{"c":152.52,"h":152.52,"l":152.41,"n":7,"o":152.41,"t":"2026-10-21T19:00:00Z","v":910,"vw":152.472791},{"c":153,"h":153,"l":152.78,"n":4,"o":152.78,"t":"2026-10-21T19:15:00Z","v":254,"vw":152.887843},{"c":153.1653,"h":153.1653,"l":153.1653,"n":3,"o":153.1653,"t":"2026-10-21T19:45:00Z","v":1100,"vw":153.1653},{"c":153.21,"h":153.21,"l":153.21,"n":3,"o":153.21,"t":"2026-10-21T20:00:00Z","v":170,"vw":153.21},{"c":151.54,"h":151.54,"l":151.54,"n":12,"o":151.54,"t":"2026-10-22T13:30:00Z","v":1143,"vw":151.54},{"c":154.48,"h":154.53,"l":154.21,"n":14,"o":154.53,"t":"2026-10-22T13:45:00Z","v":1933,"vw":154.380556},{"c":154.34,"h":154.38,"l":154.34,"n":12,"o":154.38,"t":"2026-10-22T14:00:00Z","v":1439,"vw":154.347953},{"c":153.92,"h":154.24,"l":153.92,"n":11,"o":154.24,"t":"2026-10-22T14:15:00Z","v":561,"vw":154.049524},{"c":153.22,"h":153.3,"l":153.22,"n":11,"o":153.3,"t":"2026-10-22T14:30:00Z","v":858,"vw":153.271547},{"c":153.63,"h":153.67,"l":153.45,"n":23,"o":153.55,"t":"2026-10-22T14:45:00Z","v":3560,"vw":153.546567},{"c":153.71,"h":153.71,"l":153.71,"n":7,"o":153.71,"t":"2026-10-22T15:00:00Z","v":157,"vw":153.71},{"c":153.995,"h":153.995,"l":153.71,"n":3,"o":153.71,"t":"2026-10-22T15:15:00Z","v":360,"vw":153.795418},{"c":154.04,"h":154.04,"l":154.04,"n":5,"o":154.04,"t":"2026-10-22T15:30:00Z","v":200,"vw":154.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.054611742828916,"strike":163.26364289641546,"iv":0.22151492046798352,"gamma":0.02946746075584403,"theta":-0.0500714493018705,"vega":0.12199460287694965,"rho":0.021915407715409566,"breakevenPct":6.672458218153973},{"delta":0.25,"premium":2.45,"strike":167.8781995016917,"iv":0.39836929619625855,"gamma":0.01830893498159204,"theta":-0.09882627746400298,"vega":0.13850731597288643,"rho":0.027708728186214317,"breakevenPct":10.574006428000327},{"delta":0.3,"premium":2.45,"strike":162.85361011125033,"iv":0.3140579528121501,"gamma":0.026002096492012877,"theta":-0.08597739018489756,"vega":0.1509560121470694,"rho":0.033373573352712536,"breakevenPct":7.312133284374396},{"delta":0.35,"premium":2.2824410878758865,"strike":159.0425205021479,"iv":0.23402321260973988,"gamma":0.03791673010444608,"theta":-0.07044470352022918,"vega":0.1610020821617104,"rho":0.03904803736488909,"breakevenPct":4.729266158156202},{"delta":0.4,"premium":2.098370577281192,"strike":156.63500931098696,"iv":0.1737344506517691,"gamma":0.051072998137802604,"theta":-0.05655996275605214,"vega":0.1674074487895717,"rho":0.044824461755412666,"breakevenPct":3.0468578864374014},{"delta":0.45,"premium":2.567208413001912,"strike":155.6959847036329,"iv":0.17904569789674954,"gamma":0.05083518164435947,"theta":-0.06013365200764818,"vega":0.17156883365200765,"rho":0.05061660591383464,"breakevenPct":2.741621083247733},{"delta":0.5,"premium":3.1888429752066116,"strike":154.71900826446281,"iv":0.18937272727272728,"gamma":0.048538842975206616,"theta":-0.06441074380165289,"vega":0.1729595041322314,"rho":0.056402138715705465,"breakevenPct":2.5109395219874218},{"delta":0.55,"premium":4.009174311926605,"strike":153.651376146789,"iv":0.20579449541284403,"gamma":0.04424220183486238,"theta":-0.06957889908256881,"vega":0.17165871559633028,"rho":0.06214675474246527,"breakevenPct":2.350396298828625},{"delta":0.6,"premium":4.638938053097345,"strike":152.52212389380531,"iv":0.20620176991150443,"gamma":0.04305663716814159,"theta":-0.06895309734513275,"vega":0.16746283185840707,"rho":0.06786199564621818,"breakevenPct":2.026137332447851},{"delta":0.65,"premium":5.262471395881007,"strike":151.39588100686498,"iv":0.202954233409611,"gamma":0.041933409610983984,"theta":-0.06637093821510298,"vega":0.1605711670480549,"rho":0.07358383612375577,"breakevenPct":1.6997873297494195},{"delta":0.7,"premium":6.388190184049079,"strike":149.95398773006136,"iv":0.2149898773006135,"gamma":0.037273926380368104,"theta":-0.06683098159509203,"vega":0.15082269938650308,"rho":0.07911392595051157,"breakevenPct":1.4945325331799741},{"delta":0.75,"premium":7.979447852760735,"strike":148.03680981595093,"iv":0.2270680981595092,"gamma":0.03202085889570552,"theta":-0.06395521472392639,"vega":0.13510184049079754,"rho":0.08431760706778829,"breakevenPct":1.2829509664448593},{"delta":0.8,"premium":9.570705521472393,"strike":146.11963190184048,"iv":0.2391463190184049,"gamma":0.026767791411042942,"theta":-0.06107944785276074,"vega":0.11938098159509203,"rho":0.089521288185065,"breakevenPct":1.0713693997097444},{"delta":0.85,"premium":11.693877551020405,"strike":143.6734693877551,"iv":0.2529918367346939,"gamma":0.0211265306122449,"theta":-0.05613673469387756,"vega":0.10003877551020411,"rho":0.09433120712206598,"breakevenPct":0.8616897810799264},{"delta":0.9,"premium":14.563775510204085,"strike":140.48469387755102,"iv":0.26931836734693876,"gamma":0.014940306122448973,"theta":-0.0482923469387755,"vega":0.0756127551020408,"rho":0.09858834453675686,"breakevenPct":0.6546802049825433}],"put":[{"delta":0.15,"premium":1.5860966227622326,"strike":135.95662914180258,"iv":0.45437919554357226,"gamma":0.012029436968438938,"theta":-0.07334086142277892,"vega":0.09969676481326609,"rho":-0.020641072468805415,"breakevenPct":12.769064840924202},{"delta":0.2,"premium":1.92117174928338,"strike":139.67968610314867,"iv":0.4080167364917238,"gamma":0.016820148270549506,"theta":-0.072614227959688,"vega":0.11536570309182757,"rho":-0.027368515864386406,"breakevenPct":10.569647913616402},{"delta":0.25,"premium":2.256246875804527,"strike":143.40274306449476,"iv":0.36165427743987544,"gamma":0.021610859572660075,"theta":-0.0718875944965971,"vega":0.13103464137038906,"rho":-0.03409595925996739,"breakevenPct":8.370230986308602},{"delta":0.3,"premium":2.5913220023256742,"strike":147.12580002584082,"iv":0.315291818388027,"gamma":0.02640157087477064,"theta":-0.07116096103350618,"vega":0.14670357964895053,"rho":-0.040823402655548374,"breakevenPct":6.170814059000804},{"delta":0.35,"premium":3.006880733944954,"strike":150.348623853211,"iv":0.28092935779816514,"gamma":0.030309174311926604,"theta":-0.07168073394495413,"vega":0.16064770642201834,"rho":-0.04756025943055589,"breakevenPct":4.348388003592533},{"delta":0.4,"premium":3.5025449101796413,"strike":152.00598802395209,"iv":0.2706928143712575,"gamma":0.032904191616766464,"theta":-0.07130299401197605,"vega":0.1677185628742515,"rho":-0.05427183411441657,"breakevenPct":3.594233242162774},{"delta":0.45,"premium":4.012240356083086,"strike":153.49851632047478,"iv":0.2607261127596439,"gamma":0.03499584569732938,"theta":-0.06930741839762611,"vega":0.1716973293768546,"rho":-0.06095576749028411,"breakevenPct":2.956195816416712},{"delta":0.5,"premium":4.524358974358974,"strike":154.89338731443993,"iv":0.24904116059379217,"gamma":0.036757354925775976,"theta":-0.06528124156545209,"vega":0.17246599190283401,"rho":-0.06762737573072278,"breakevenPct":2.383128836613232},{"delta":0.55,"premium":5.154066985645933,"strike":156.2153110047847,"iv":0.2436626794258373,"gamma":0.0372645933014354,"theta":-0.062309090909090904,"vega":0.1712665071770335,"rho":-0.07432209516537663,"breakevenPct":1.933754856440695},{"delta":0.6,"premium":5.732216905901116,"strike":157.41148325358853,"iv":0.23345534290271133,"gamma":0.03762344497607655,"theta":-0.05624848484848485,"vega":0.16552488038277513,"rho":-0.08095969790737785,"breakevenPct":1.532545866211762},{"delta":0.65,"premium":6.3103668261563,"strike":158.60765550239233,"iv":0.22324800637958533,"gamma":0.03798229665071771,"theta":-0.05018787878787878,"vega":0.15978325358851675,"rho":-0.08759730064937907,"breakevenPct":1.1313368759828282},{"delta":0.7,"premium":6.785283018867924,"strike":159.63396226415094,"iv":0.2090592452830189,"gamma":0.03822679245283019,"theta":-0.04205056603773586,"vega":0.1505460377358491,"rho":-0.0941444708400957,"breakevenPct":0.7733840266923959},{"delta":0.75,"premium":8.50871313672922,"strike":161.6407506702413,"iv":0.22536032171581766,"gamma":0.0325573726541555,"theta":-0.04014075067024129,"vega":0.13785013404825738,"rho":-0.10136382872416264,"breakevenPct":0.5894329177407954},{"delta":0.8,"premium":10.480343300110743,"strike":163.91805094130675,"iv":0.23514307862679956,"gamma":0.027128239202657806,"theta":-0.034122480620155035,"vega":0.11998427464008858,"rho":-0.10880478777256004,"breakevenPct":0.3909973765281587},{"delta":0.85,"premium":12.75,"strike":166.5,"iv":0.24715,"gamma":0.02175,"theta":-0.0277,"vega":0.10125,"rho":-0.11648783992792128,"breakevenPct":0.18826278888599848}]},"raw":{"call":[{"delta":0.2,"premium":1.054611742828916,"strike":163.26364289641546,"iv":0.22151492046798352,"gamma":0.02946746075584403,"theta":-0.0500714493018705,"vega":0.12199460287694965,"rho":0.021915407715409566,"breakevenPct":6.672458218153973},{"delta":0.25,"premium":2.45,"strike":167.8781995016917,"iv":0.39836929619625855,"gamma":0.01830893498159204,"theta":-0.09882627746400298,"vega":0.13850731597288643,"rho":0.027708728186214317,"breakevenPct":10.574006428000327},{"delta":0.3,"premium":2.45,"strike":162.85361011125033,"iv":0.3140579528121501,"gamma":0.026002096492012877,"theta":-0.08597739018489756,"vega":0.1509560121470694,"rho":0.033373573352712536,"breakevenPct":7.312133284374396},{"delta":0.35,"premium":2.2824410878758865,"strike":159.0425205021479,"iv":0.23402321260973988,"gamma":0.03791673010444608,"theta":-0.07044470352022918,"vega":0.1610020821617104,"rho":0.03904803736488909,"breakevenPct":4.729266158156202},{"delta":0.4,"premium":2.098370577281192,"strike":156.63500931098696,"iv":0.1737344506517691,"gamma":0.051072998137802604,"theta":-0.05655996275605214,"vega":0.1674074487895717,"rho":0.044824461755412666,"breakevenPct":3.0468578864374014},{"delta":0.45,"premium":2.567208413001912,"strike":155.6959847036329,"iv":0.17904569789674954,"gamma":0.05083518164435947,"theta":-0.06013365200764818,"vega":0.17156883365200765,"rho":0.05061660591383464,"breakevenPct":2.741621083247733},{"delta":0.5,"premium":3.1888429752066116,"strike":154.71900826446281,"iv":0.18937272727272728,"gamma":0.048538842975206616,"theta":-0.06441074380165289,"vega":0.1729595041322314,"rho":0.056402138715705465,"breakevenPct":2.5109395219874218},{"delta":0.55,"premium":4.009174311926605,"strike":153.651376146789,"iv":0.20579449541284403,"gamma":0.04424220183486238,"theta":-0.06957889908256881,"vega":0.17165871559633028,"rho":0.06214675474246527,"breakevenPct":2.350396298828625},{"delta":0.6,"premium":4.638938053097345,"strike":152.52212389380531,"iv":0.20620176991150443,"gamma":0.04305663716814159,"theta":-0.06895309734513275,"vega":0.16746283185840707,"rho":0.06786199564621818,"breakevenPct":2.026137332447851},{"delta":0.65,"premium":5.262471395881007,"strike":151.39588100686498,"iv":0.202954233409611,"gamma":0.041933409610983984,"theta":-0.06637093821510298,"vega":0.1605711670480549,"rho":0.07358383612375577,"breakevenPct":1.6997873297494195},{"delta":0.7,"premium":6.388190184049079,"strike":149.95398773006136,"iv":0.2149898773006135,"gamma":0.037273926380368104,"theta":-0.06683098159509203,"vega":0.15082269938650308,"rho":0.07911392595051157,"breakevenPct":1.4945325331799741},{"delta":0.75,"premium":7.979447852760735,"strike":148.03680981595093,"iv":0.2270680981595092,"gamma":0.03202085889570552,"theta":-0.06395521472392639,"vega":0.13510184049079754,"rho":0.08431760706778829,"breakevenPct":1.2829509664448593},{"delta":0.8,"premium":9.570705521472393,"strike":146.11963190184048,"iv":0.2391463190184049,"gamma":0.026767791411042942,"theta":-0.06107944785276074,"vega":0.11938098159509203,"rho":0.089521288185065,"breakevenPct":1.0713693997097444},{"delta":0.85,"premium":11.693877551020405,"strike":143.6734693877551,"iv":0.2529918367346939,"gamma":0.0211265306122449,"theta":-0.05613673469387756,"vega":0.10003877551020411,"rho":0.09433120712206598,"breakevenPct":0.8616897810799264},{"delta":0.9,"premium":14.563775510204085,"strike":140.48469387755102,"iv":0.26931836734693876,"gamma":0.014940306122448973,"theta":-0.0482923469387755,"vega":0.0756127551020408,"rho":0.09858834453675686,"breakevenPct":0.6546802049825433}],"put":[{"delta":0.15,"premium":1.5860966227622326,"strike":135.95662914180258,"iv":0.45437919554357226,"gamma":0.012029436968438938,"theta":-0.07334086142277892,"vega":0.09969676481326609,"rho":-0.020641072468805415,"breakevenPct":12.769064840924202},{"delta":0.2,"premium":1.92117174928338,"strike":139.67968610314867,"iv":0.4080167364917238,"gamma":0.016820148270549506,"theta":-0.072614227959688,"vega":0.11536570309182757,"rho":-0.027368515864386406,"breakevenPct":10.569647913616402},{"delta":0.25,"premium":2.256246875804527,"strike":143.40274306449476,"iv":0.36165427743987544,"gamma":0.021610859572660075,"theta":-0.0718875944965971,"vega":0.13103464137038906,"rho":-0.03409595925996739,"breakevenPct":8.370230986308602},{"delta":0.3,"premium":2.5913220023256742,"strike":147.12580002584082,"iv":0.315291818388027,"gamma":0.02640157087477064,"theta":-0.07116096103350618,"vega":0.14670357964895053,"rho":-0.040823402655548374,"breakevenPct":6.170814059000804},{"delta":0.35,"premium":3.006880733944954,"strike":150.348623853211,"iv":0.28092935779816514,"gamma":0.030309174311926604,"theta":-0.07168073394495413,"vega":0.16064770642201834,"rho":-0.04756025943055589,"breakevenPct":4.348388003592533},{"delta":0.4,"premium":3.5025449101796413,"strike":152.00598802395209,"iv":0.2706928143712575,"gamma":0.032904191616766464,"theta":-0.07130299401197605,"vega":0.1677185628742515,"rho":-0.05427183411441657,"breakevenPct":3.594233242162774},{"delta":0.45,"premium":4.012240356083086,"strike":153.49851632047478,"iv":0.2607261127596439,"gamma":0.03499584569732938,"theta":-0.06930741839762611,"vega":0.1716973293768546,"rho":-0.06095576749028411,"breakevenPct":2.956195816416712},{"delta":0.5,"premium":4.524358974358974,"strike":154.89338731443993,"iv":0.24904116059379217,"gamma":0.036757354925775976,"theta":-0.06528124156545209,"vega":0.17246599190283401,"rho":-0.06762737573072278,"breakevenPct":2.383128836613232},{"delta":0.55,"premium":5.154066985645933,"strike":156.2153110047847,"iv":0.2436626794258373,"gamma":0.0372645933014354,"theta":-0.062309090909090904,"vega":0.1712665071770335,"rho":-0.07432209516537663,"breakevenPct":1.933754856440695},{"delta":0.6,"premium":5.732216905901116,"strike":157.41148325358853,"iv":0.23345534290271133,"gamma":0.03762344497607655,"theta":-0.05624848484848485,"vega":0.16552488038277513,"rho":-0.08095969790737785,"breakevenPct":1.532545866211762},{"delta":0.65,"premium":6.3103668261563,"strike":158.60765550239233,"iv":0.22324800637958533,"gamma":0.03798229665071771,"theta":-0.05018787878787878,"vega":0.15978325358851675,"rho":-0.08759730064937907,"breakevenPct":1.1313368759828282},{"delta":0.7,"premium":6.785283018867924,"strike":159.63396226415094,"iv":0.2090592452830189,"gamma":0.03822679245283019,"theta":-0.04205056603773586,"vega":0.1505460377358491,"rho":-0.0941444708400957,"breakevenPct":0.7733840266923959},{"delta":0.75,"premium":8.50871313672922,"strike":161.6407506702413,"iv":0.22536032171581766,"gamma":0.0325573726541555,"theta":-0.04014075067024129,"vega":0.13785013404825738,"rho":-0.10136382872416264,"breakevenPct":0.5894329177407954},{"delta":0.8,"premium":10.480343300110743,"strike":163.91805094130675,"iv":0.23514307862679956,"gamma":0.027128239202657806,"theta":-0.034122480620155035,"vega":0.11998427464008858,"rho":-0.10880478777256004,"breakevenPct":0.3909973765281587},{"delta":0.85,"premium":12.75,"strike":166.5,"iv":0.24715,"gamma":0.02175,"theta":-0.0277,"vega":0.10125,"rho":-0.11648783992792128,"breakevenPct":0.18826278888599848}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}