{"symbol":"ROKU","url":"https://intraalpha.com/companies/ROKU","capturedAt":"2026-10-16T21:48:52.222Z","state":"ready","quote":{"symbol":"ROKU","last_price":154.54,"prev_close":154.67,"regular_close":154.54,"change":-0.13,"change_pct":-0.084,"regular_change":-0.13,"regular_change_pct":-0.084,"extended_change":0,"extended_change_pct":0,"bid":151.9,"ask":156.4,"bid_size":500,"ask_size":100,"volume":1694718,"vwap":154.693721,"open":155.82,"high":156.49,"low":153.89,"close":154.54,"trade_count":36684,"last_trade_at":"2026-10-16T20:00:02.041231903Z","last_quote_at":"2026-10-16T20:00:22.767765025Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:45.811532494-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"ROKU","fetched_at":"2026-10-16T21:48:51.283322+00:00","name":"Roku Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Roku, Inc. operates a TV streaming platform. The company is headquartered in San Jose, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":22846876000,"ebitda":578996000,"pe_ratio":65.46,"peg_ratio":0.598,"book_value":19.03,"dividend_per_share":null,"dividend_yield":null,"eps":2.35,"revenue_ttm":5209110000,"gross_profit_ttm":2370353000,"profit_margin":0.0682,"operating_margin_ttm":0.122,"return_on_assets_ttm":0.0425,"return_on_equity_ttm":0.131,"quarterly_earnings_growth":14.43,"quarterly_revenue_growth":0.219,"analyst_target_price":162.33,"analyst_number":1,"beta":2.052,"fifty_two_week_high":159.89,"fifty_two_week_low":78.53,"fifty_day_ma":154.49,"two_hundred_day_ma":124.96,"shares_outstanding":132141000,"forward_pe":39.06,"price_to_sales":4.384,"price_to_book":8.07,"ev_to_revenue":3.976,"ev_to_ebitda":28.34},"optionObservedAt":"2026-10-16T19:56:45.326Z","bars":[{"c":153.8425,"h":154.31,"l":153.03,"n":118,"o":154.31,"t":"2026-10-09T13:30:00Z","v":4307,"vw":154.112465},{"c":153.61,"h":153.96,"l":153.6,"n":122,"o":153.78,"t":"2026-10-09T13:35:00Z","v":5362,"vw":153.762834},{"c":153.795,"h":153.91,"l":153.73,"n":99,"o":153.78,"t":"2026-10-09T13:40:00Z","v":2868,"vw":153.82056},{"c":153.76,"h":153.94,"l":153.76,"n":117,"o":153.85,"t":"2026-10-09T13:45:00Z","v":3605,"vw":153.867791},{"c":153.73,"h":153.82,"l":153.61,"n":97,"o":153.81,"t":"2026-10-09T13:50:00Z","v":21510,"vw":153.747161},{"c":153.91,"h":153.91,"l":153.77,"n":44,"o":153.78,"t":"2026-10-09T13:55:00Z","v":1070,"vw":153.806154},{"c":153.8,"h":153.955,"l":153.765,"n":141,"o":153.84,"t":"2026-10-09T14:00:00Z","v":3264,"vw":153.898243},{"c":153.905,"h":153.91,"l":153.75,"n":115,"o":153.75,"t":"2026-10-09T14:05:00Z","v":3562,"vw":153.855222},{"c":153.89,"h":153.905,"l":153.83,"n":95,"o":153.905,"t":"2026-10-09T14:10:00Z","v":2491,"vw":153.858679},{"c":153.925,"h":154.01,"l":153.9,"n":194,"o":153.94,"t":"2026-10-09T14:15:00Z","v":7164,"vw":153.935392},{"c":154,"h":154.06,"l":153.875,"n":170,"o":153.94,"t":"2026-10-09T14:20:00Z","v":5014,"vw":153.940932},{"c":153.92,"h":154.005,"l":153.85,"n":278,"o":153.99,"t":"2026-10-09T14:25:00Z","v":8525,"vw":153.979506},{"c":153.74,"h":153.88,"l":153.74,"n":169,"o":153.88,"t":"2026-10-09T14:30:00Z","v":2844,"vw":153.813372},{"c":153.92,"h":154.005,"l":153.775,"n":223,"o":153.78,"t":"2026-10-09T14:35:00Z","v":5103,"vw":153.917667},{"c":153.97,"h":154.01,"l":153.89,"n":232,"o":153.935,"t":"2026-10-09T14:40:00Z","v":4831,"vw":153.946842},{"c":153.9,"h":153.95,"l":153.88,"n":235,"o":153.94,"t":"2026-10-09T14:45:00Z","v":5610,"vw":153.908617},{"c":153.73,"h":153.88,"l":153.73,"n":215,"o":153.865,"t":"2026-10-09T14:50:00Z","v":4777,"vw":153.817408},{"c":153.81,"h":153.85,"l":153.78,"n":230,"o":153.79,"t":"2026-10-09T14:55:00Z","v":6295,"vw":153.805341},{"c":153.6,"h":153.83,"l":153.6,"n":248,"o":153.83,"t":"2026-10-09T15:00:00Z","v":7136,"vw":153.717495},{"c":153.55,"h":153.64,"l":153.55,"n":217,"o":153.62,"t":"2026-10-09T15:05:00Z","v":6028,"vw":153.591002},{"c":153.74,"h":153.8,"l":153.62,"n":238,"o":153.62,"t":"2026-10-09T15:10:00Z","v":5936,"vw":153.706581},{"c":153.86,"h":153.915,"l":153.79,"n":164,"o":153.79,"t":"2026-10-09T15:15:00Z","v":3394,"vw":153.850109},{"c":153.78,"h":153.89,"l":153.78,"n":204,"o":153.86,"t":"2026-10-09T15:20:00Z","v":3939,"vw":153.853349},{"c":153.81,"h":153.84,"l":153.77,"n":257,"o":153.78,"t":"2026-10-09T15:25:00Z","v":4841,"vw":153.798333},{"c":153.665,"h":153.8001,"l":153.665,"n":287,"o":153.8001,"t":"2026-10-09T15:30:00Z","v":7599,"vw":153.737547},{"c":153.615,"h":153.7,"l":153.57,"n":293,"o":153.655,"t":"2026-10-09T15:35:00Z","v":9833,"vw":153.624508},{"c":153.54,"h":153.63,"l":153.54,"n":168,"o":153.63,"t":"2026-10-09T15:40:00Z","v":3499,"vw":153.560008},{"c":153.29,"h":153.545,"l":153.235,"n":259,"o":153.545,"t":"2026-10-09T15:45:00Z","v":10047,"vw":153.412801},{"c":153.16,"h":153.3,"l":153.09,"n":131,"o":153.28,"t":"2026-10-09T15:50:00Z","v":3671,"vw":153.234359},{"c":153.18,"h":153.27,"l":153.18,"n":249,"o":153.22,"t":"2026-10-09T15:55:00Z","v":6765,"vw":153.215205},{"c":153.2,"h":153.27,"l":153.15,"n":216,"o":153.17,"t":"2026-10-09T16:00:00Z","v":7179,"vw":153.190001},{"c":153.2,"h":153.27,"l":153.19,"n":113,"o":153.21,"t":"2026-10-09T16:05:00Z","v":2641,"vw":153.216275},{"c":153.26,"h":153.335,"l":153.2,"n":291,"o":153.215,"t":"2026-10-09T16:10:00Z","v":12436,"vw":153.27599},{"c":153.295,"h":153.31,"l":153.25,"n":176,"o":153.25,"t":"2026-10-09T16:15:00Z","v":6295,"vw":153.290146},{"c":153.18,"h":153.355,"l":153.18,"n":349,"o":153.31,"t":"2026-10-09T16:20:00Z","v":12982,"vw":153.279428},{"c":153.21,"h":153.25,"l":153.16,"n":185,"o":153.16,"t":"2026-10-09T16:25:00Z","v":4499,"vw":153.207125},{"c":153.17,"h":153.21,"l":153.14,"n":237,"o":153.19,"t":"2026-10-09T16:30:00Z","v":7419,"vw":153.175735},{"c":153.17,"h":153.22,"l":153.12,"n":168,"o":153.15,"t":"2026-10-09T16:35:00Z","v":5633,"vw":153.169798},{"c":153.21,"h":153.23,"l":153.18,"n":132,"o":153.21,"t":"2026-10-09T16:40:00Z","v":4105,"vw":153.211042},{"c":153.215,"h":153.29,"l":153.21,"n":197,"o":153.23,"t":"2026-10-09T16:45:00Z","v":8133,"vw":153.245957},{"c":153.223,"h":153.295,"l":153.17,"n":321,"o":153.215,"t":"2026-10-09T16:50:00Z","v":18183,"vw":153.215604},{"c":153.18,"h":153.27,"l":153.16,"n":173,"o":153.27,"t":"2026-10-09T16:55:00Z","v":3805,"vw":153.193056},{"c":153.16,"h":153.22,"l":153.13,"n":208,"o":153.16,"t":"2026-10-09T17:00:00Z","v":6023,"vw":153.159189},{"c":153.23,"h":153.27,"l":153.13,"n":152,"o":153.2,"t":"2026-10-09T17:05:00Z","v":2637,"vw":153.211592},{"c":153.14,"h":153.21,"l":153.12,"n":158,"o":153.21,"t":"2026-10-09T17:10:00Z","v":3320,"vw":153.166793},{"c":153.01,"h":153.16,"l":152.95,"n":201,"o":153.16,"t":"2026-10-09T17:15:00Z","v":4957,"vw":153.025319},{"c":153.03,"h":153.13,"l":153.03,"n":189,"o":153.05,"t":"2026-10-09T17:20:00Z","v":6555,"vw":153.069876},{"c":153.04,"h":153.07,"l":152.975,"n":150,"o":153.03,"t":"2026-10-09T17:25:00Z","v":3879,"vw":153.02639},{"c":153.01,"h":153.07,"l":153.01,"n":243,"o":153.05,"t":"2026-10-09T17:30:00Z","v":5336,"vw":153.046795},{"c":153.1,"h":153.11,"l":153.04,"n":97,"o":153.04,"t":"2026-10-09T17:35:00Z","v":2569,"vw":153.081246},{"c":153.06,"h":153.105,"l":153.05,"n":213,"o":153.1,"t":"2026-10-09T17:40:00Z","v":4632,"vw":153.083411},{"c":153.14,"h":153.16,"l":153.1,"n":117,"o":153.1,"t":"2026-10-09T17:45:00Z","v":2698,"vw":153.1275},{"c":153.11,"h":153.16,"l":153.11,"n":185,"o":153.13,"t":"2026-10-09T17:50:00Z","v":4206,"vw":153.129746},{"c":153.21,"h":153.21,"l":153.11,"n":171,"o":153.11,"t":"2026-10-09T17:55:00Z","v":4118,"vw":153.164051},{"c":153.28,"h":153.28,"l":153.16,"n":234,"o":153.225,"t":"2026-10-09T18:00:00Z","v":6563,"vw":153.203428},{"c":153.32,"h":153.32,"l":153.27,"n":102,"o":153.27,"t":"2026-10-09T18:05:00Z","v":3867,"vw":153.286403},{"c":153.355,"h":153.39,"l":153.3,"n":155,"o":153.38,"t":"2026-10-09T18:10:00Z","v":3341,"vw":153.342783},{"c":153.41,"h":153.45,"l":153.365,"n":147,"o":153.405,"t":"2026-10-09T18:15:00Z","v":4031,"vw":153.398808},{"c":153.3,"h":153.43,"l":153.3,"n":164,"o":153.425,"t":"2026-10-09T18:20:00Z","v":5315,"vw":153.363562},{"c":153.35,"h":153.37,"l":153.28,"n":173,"o":153.3,"t":"2026-10-09T18:25:00Z","v":5274,"vw":153.320122},{"c":153.3,"h":153.34,"l":153.295,"n":140,"o":153.34,"t":"2026-10-09T18:30:00Z","v":3311,"vw":153.318214},{"c":153.36,"h":153.36,"l":153.31,"n":137,"o":153.315,"t":"2026-10-09T18:35:00Z","v":3608,"vw":153.333571},{"c":153.265,"h":153.38,"l":153.2501,"n":208,"o":153.38,"t":"2026-10-09T18:40:00Z","v":7118,"vw":153.323467},{"c":153.2,"h":153.26,"l":153.16,"n":219,"o":153.25,"t":"2026-10-09T18:45:00Z","v":5085,"vw":153.197233},{"c":153.18,"h":153.25,"l":153.15,"n":196,"o":153.23,"t":"2026-10-09T18:50:00Z","v":5269,"vw":153.202927},{"c":153.16,"h":153.17,"l":153.11,"n":160,"o":153.16,"t":"2026-10-09T18:55:00Z","v":4342,"vw":153.139524},{"c":153.11,"h":153.15,"l":153.08,"n":183,"o":153.15,"t":"2026-10-09T19:00:00Z","v":4279,"vw":153.115135},{"c":153.09,"h":153.15,"l":153.09,"n":143,"o":153.12,"t":"2026-10-09T19:05:00Z","v":3579,"vw":153.116888},{"c":153.04,"h":153.08,"l":153,"n":148,"o":153.08,"t":"2026-10-09T19:10:00Z","v":3463,"vw":153.051697},{"c":152.94,"h":153.03,"l":152.94,"n":226,"o":153.02,"t":"2026-10-09T19:15:00Z","v":7361,"vw":152.981176},{"c":153.0199,"h":153.02,"l":152.94,"n":118,"o":152.94,"t":"2026-10-09T19:20:00Z","v":4024,"vw":152.999179},{"c":153.06,"h":153.14,"l":153.04,"n":232,"o":153.04,"t":"2026-10-09T19:25:00Z","v":5955,"vw":153.085208},{"c":153.05,"h":153.06,"l":152.99,"n":351,"o":153.04,"t":"2026-10-09T19:30:00Z","v":11555,"vw":153.029316},{"c":153.06,"h":153.07,"l":153,"n":354,"o":153.04,"t":"2026-10-09T19:35:00Z","v":11299,"vw":153.033478},{"c":152.9,"h":153.065,"l":152.83,"n":341,"o":153.051,"t":"2026-10-09T19:40:00Z","v":8374,"vw":152.952293},{"c":152.9,"h":152.9,"l":152.81,"n":339,"o":152.87,"t":"2026-10-09T19:45:00Z","v":7573,"vw":152.8449},{"c":152.8,"h":152.97,"l":152.75,"n":700,"o":152.9,"t":"2026-10-09T19:50:00Z","v":26451,"vw":152.851302},{"c":152.85,"h":152.895,"l":152.77,"n":1436,"o":152.8,"t":"2026-10-09T19:55:00Z","v":55605,"vw":152.845196},{"c":152.85,"h":152.85,"l":152.85,"n":29,"o":152.85,"t":"2026-10-09T20:00:00Z","v":93536,"vw":152.85},{"c":152.97,"h":153.43,"l":152.75,"n":229,"o":152.83,"t":"2026-10-12T13:30:00Z","v":12611,"vw":152.994731},{"c":152.79,"h":153.16,"l":152.79,"n":159,"o":153.03,"t":"2026-10-12T13:35:00Z","v":8030,"vw":152.98788},{"c":152.98,"h":153.025,"l":152.87,"n":122,"o":152.87,"t":"2026-10-12T13:40:00Z","v":4674,"vw":152.966591},{"c":152.72,"h":152.99,"l":152.66,"n":112,"o":152.98,"t":"2026-10-12T13:45:00Z","v":3725,"vw":152.761388},{"c":152.66,"h":152.83,"l":152.66,"n":94,"o":152.7275,"t":"2026-10-12T13:50:00Z","v":3743,"vw":152.7725},{"c":152.915,"h":152.915,"l":152.6,"n":100,"o":152.6,"t":"2026-10-12T13:55:00Z","v":4685,"vw":152.740857},{"c":152.76,"h":152.915,"l":152.7339,"n":185,"o":152.82,"t":"2026-10-12T14:00:00Z","v":7120,"vw":152.813664},{"c":152.88,"h":152.94,"l":152.73,"n":125,"o":152.82,"t":"2026-10-12T14:05:00Z","v":4700,"vw":152.820545},{"c":152.66,"h":152.86,"l":152.61,"n":175,"o":152.86,"t":"2026-10-12T14:10:00Z","v":6337,"vw":152.70469},{"c":152.74,"h":152.74,"l":152.64,"n":127,"o":152.66,"t":"2026-10-12T14:15:00Z","v":4805,"vw":152.683047},{"c":152.73,"h":152.79,"l":152.71,"n":156,"o":152.745,"t":"2026-10-12T14:20:00Z","v":3926,"vw":152.74475},{"c":152.84,"h":152.84,"l":152.7,"n":128,"o":152.7,"t":"2026-10-12T14:25:00Z","v":3654,"vw":152.798281},{"c":152.74,"h":152.8335,"l":152.7,"n":203,"o":152.83,"t":"2026-10-12T14:30:00Z","v":6401,"vw":152.770869},{"c":152.745,"h":152.785,"l":152.68,"n":125,"o":152.775,"t":"2026-10-12T14:35:00Z","v":3799,"vw":152.736383},{"c":152.71,"h":152.77,"l":152.71,"n":73,"o":152.71,"t":"2026-10-12T14:40:00Z","v":1443,"vw":152.725187},{"c":152.81,"h":152.86,"l":152.72,"n":158,"o":152.72,"t":"2026-10-12T14:45:00Z","v":4322,"vw":152.803426},{"c":152.77,"h":152.84,"l":152.77,"n":65,"o":152.835,"t":"2026-10-12T14:50:00Z","v":1484,"vw":152.810834},{"c":152.81,"h":152.855,"l":152.75,"n":222,"o":152.77,"t":"2026-10-12T14:55:00Z","v":7069,"vw":152.784252},{"c":152.82,"h":152.84,"l":152.77,"n":92,"o":152.77,"t":"2026-10-12T15:00:00Z","v":3218,"vw":152.811983},{"c":152.98,"h":153.05,"l":152.87,"n":125,"o":152.87,"t":"2026-10-12T15:05:00Z","v":5012,"vw":152.981232},{"c":153.06,"h":153.14,"l":153.06,"n":166,"o":153.09,"t":"2026-10-12T15:10:00Z","v":8345,"vw":153.103302},{"c":153.2,"h":153.21,"l":153.08,"n":66,"o":153.09,"t":"2026-10-12T15:15:00Z","v":2123,"vw":153.14913},{"c":153.08,"h":153.27,"l":153.055,"n":355,"o":153.195,"t":"2026-10-12T15:20:00Z","v":15526,"vw":153.174555},{"c":153.13,"h":153.13,"l":153.08,"n":107,"o":153.13,"t":"2026-10-12T15:25:00Z","v":2065,"vw":153.107857},{"c":153.17,"h":153.205,"l":153.15,"n":169,"o":153.16,"t":"2026-10-12T15:30:00Z","v":6556,"vw":153.171609},{"c":153.17,"h":153.17,"l":153.17,"n":14,"o":153.17,"t":"2026-10-12T15:35:00Z","v":272,"vw":153.17},{"c":153.195,"h":153.23,"l":153.12,"n":115,"o":153.12,"t":"2026-10-12T15:40:00Z","v":2827,"vw":153.179641},{"c":153.19,"h":153.22,"l":153.16,"n":165,"o":153.1925,"t":"2026-10-12T15:45:00Z","v":4046,"vw":153.195037},{"c":153.075,"h":153.22,"l":153.075,"n":239,"o":153.19,"t":"2026-10-12T15:50:00Z","v":5132,"vw":153.158117},{"c":153,"h":153.05,"l":152.95,"n":142,"o":153.05,"t":"2026-10-12T15:55:00Z","v":2721,"vw":152.982},{"c":152.99,"h":153.02,"l":152.99,"n":159,"o":153.02,"t":"2026-10-12T16:00:00Z","v":2675,"vw":153.008336},{"c":153.05,"h":153.09,"l":152.99,"n":210,"o":153,"t":"2026-10-12T16:05:00Z","v":6532,"vw":153.0492},{"c":153.14,"h":153.18,"l":153.06,"n":246,"o":153.09,"t":"2026-10-12T16:10:00Z","v":5989,"vw":153.116096},{"c":153.175,"h":153.175,"l":153.12,"n":129,"o":153.12,"t":"2026-10-12T16:15:00Z","v":3100,"vw":153.163865},{"c":153.04,"h":153.16,"l":153.04,"n":147,"o":153.15,"t":"2026-10-12T16:20:00Z","v":3618,"vw":153.084607},{"c":153.03,"h":153.1,"l":153.03,"n":186,"o":153.03,"t":"2026-10-12T16:25:00Z","v":3178,"vw":153.060447},{"c":153.075,"h":153.0925,"l":153.06,"n":111,"o":153.06,"t":"2026-10-12T16:30:00Z","v":1775,"vw":153.071765},{"c":153.04,"h":153.075,"l":153.035,"n":78,"o":153.05,"t":"2026-10-12T16:35:00Z","v":1621,"vw":153.048108},{"c":153.115,"h":153.115,"l":153.05,"n":84,"o":153.05,"t":"2026-10-12T16:40:00Z","v":1513,"vw":153.081539},{"c":153.17,"h":153.195,"l":153.05,"n":212,"o":153.07,"t":"2026-10-12T16:45:00Z","v":5501,"vw":153.151},{"c":153.15,"h":153.19,"l":153.13,"n":185,"o":153.17,"t":"2026-10-12T16:50:00Z","v":3981,"vw":153.156258},{"c":153.06,"h":153.17,"l":153.04,"n":288,"o":153.16,"t":"2026-10-12T16:55:00Z","v":9201,"vw":153.090996},{"c":153.02,"h":153.08,"l":153,"n":498,"o":153.045,"t":"2026-10-12T17:00:00Z","v":22862,"vw":153.020659},{"c":153.06,"h":153.06,"l":152.97,"n":129,"o":153.05,"t":"2026-10-12T17:05:00Z","v":6006,"vw":153.022387},{"c":153.17,"h":153.17,"l":153.085,"n":154,"o":153.085,"t":"2026-10-12T17:10:00Z","v":5379,"vw":153.145253},{"c":153.2,"h":153.2325,"l":153.15,"n":210,"o":153.17,"t":"2026-10-12T17:15:00Z","v":4834,"vw":153.189455},{"c":153.135,"h":153.19,"l":153.135,"n":251,"o":153.18,"t":"2026-10-12T17:20:00Z","v":7697,"vw":153.16994},{"c":153.15,"h":153.16,"l":153.12,"n":110,"o":153.15,"t":"2026-10-12T17:25:00Z","v":2748,"vw":153.143333},{"c":153.23,"h":153.23,"l":152.9814,"n":350,"o":153.15,"t":"2026-10-12T17:30:00Z","v":14641,"vw":153.06656},{"c":153.235,"h":153.235,"l":153.15,"n":146,"o":153.15,"t":"2026-10-12T17:35:00Z","v":3374,"vw":153.19},{"c":153.225,"h":153.255,"l":153.225,"n":90,"o":153.23,"t":"2026-10-12T17:40:00Z","v":1960,"vw":153.238028},{"c":153.38,"h":153.435,"l":153.2,"n":262,"o":153.2,"t":"2026-10-12T17:45:00Z","v":8738,"vw":153.342727},{"c":153.34,"h":153.38,"l":153.31,"n":151,"o":153.31,"t":"2026-10-12T17:50:00Z","v":4432,"vw":153.339488},{"c":153.35,"h":153.37,"l":153.31,"n":169,"o":153.33,"t":"2026-10-12T17:55:00Z","v":3146,"vw":153.34},{"c":153.335,"h":153.3516,"l":153.29,"n":131,"o":153.325,"t":"2026-10-12T18:00:00Z","v":3207,"vw":153.321119},{"c":153.33,"h":153.33,"l":153.2825,"n":133,"o":153.305,"t":"2026-10-12T18:05:00Z","v":3514,"vw":153.315733},{"c":153.4,"h":153.43,"l":153.31,"n":167,"o":153.38,"t":"2026-10-12T18:10:00Z","v":4083,"vw":153.362843},{"c":153.36,"h":153.49,"l":153.36,"n":211,"o":153.38,"t":"2026-10-12T18:15:00Z","v":3861,"vw":153.425028},{"c":153.33,"h":153.4,"l":153.31,"n":126,"o":153.4,"t":"2026-10-12T18:20:00Z","v":2679,"vw":153.340666},{"c":153.25,"h":153.34,"l":153.2,"n":144,"o":153.27,"t":"2026-10-12T18:25:00Z","v":2760,"vw":153.272626},{"c":153.27,"h":153.28,"l":153.23,"n":159,"o":153.23,"t":"2026-10-12T18:30:00Z","v":3652,"vw":153.255417},{"c":153.25,"h":153.25,"l":153.21,"n":166,"o":153.245,"t":"2026-10-12T18:35:00Z","v":5271,"vw":153.223782},{"c":153.15,"h":153.255,"l":153.13,"n":223,"o":153.24,"t":"2026-10-12T18:40:00Z","v":6439,"vw":153.18816},{"c":153.175,"h":153.275,"l":153.165,"n":191,"o":153.19,"t":"2026-10-12T18:45:00Z","v":4704,"vw":153.212643},{"c":153.19,"h":153.21,"l":153.155,"n":163,"o":153.19,"t":"2026-10-12T18:50:00Z","v":4837,"vw":153.188854},{"c":153.12,"h":153.21,"l":153.085,"n":232,"o":153.21,"t":"2026-10-12T18:55:00Z","v":5742,"vw":153.144827},{"c":153.115,"h":153.135,"l":153.075,"n":216,"o":153.11,"t":"2026-10-12T19:00:00Z","v":8282,"vw":153.114035},{"c":153.0242,"h":153.16,"l":153.02,"n":316,"o":153.13,"t":"2026-10-12T19:05:00Z","v":10910,"vw":153.098377},{"c":153.025,"h":153.115,"l":153.01,"n":249,"o":153.06,"t":"2026-10-12T19:10:00Z","v":7801,"vw":153.063941},{"c":153.06,"h":153.095,"l":153.02,"n":172,"o":153.045,"t":"2026-10-12T19:15:00Z","v":5003,"vw":153.048535},{"c":152.93,"h":153.05,"l":152.93,"n":218,"o":153.04,"t":"2026-10-12T19:20:00Z","v":6553,"vw":152.998921},{"c":152.91,"h":152.975,"l":152.91,"n":279,"o":152.94,"t":"2026-10-12T19:25:00Z","v":9974,"vw":152.947259},{"c":152.96,"h":152.97,"l":152.885,"n":319,"o":152.94,"t":"2026-10-12T19:30:00Z","v":11818,"vw":152.930084},{"c":152.945,"h":152.97,"l":152.93,"n":238,"o":152.96,"t":"2026-10-12T19:35:00Z","v":8296,"vw":152.946666},{"c":152.825,"h":152.955,"l":152.825,"n":324,"o":152.955,"t":"2026-10-12T19:40:00Z","v":10589,"vw":152.907226},{"c":152.81,"h":152.83,"l":152.745,"n":205,"o":152.83,"t":"2026-10-12T19:45:00Z","v":7226,"vw":152.776776},{"c":152.84,"h":152.91,"l":152.785,"n":537,"o":152.82,"t":"2026-10-12T19:50:00Z","v":16093,"vw":152.842681},{"c":152.85,"h":152.85,"l":152.72,"n":1902,"o":152.81,"t":"2026-10-12T19:55:00Z","v":69291,"vw":152.789315},{"c":152.81,"h":152.81,"l":152.81,"n":27,"o":152.81,"t":"2026-10-12T20:00:00Z","v":53165,"vw":152.81},{"c":152.44,"h":152.44,"l":152.44,"n":1,"o":152.44,"t":"2026-10-12T21:45:00Z","v":100,"vw":152.44},{"c":152.5,"h":152.5,"l":152.5,"n":1,"o":152.5,"t":"2026-10-12T22:25:00Z","v":100,"vw":152.5},{"c":153.1003,"h":153.36,"l":152.68,"n":121,"o":152.68,"t":"2026-10-13T13:30:00Z","v":12287,"vw":152.938855},{"c":153.43,"h":153.58,"l":153.19,"n":261,"o":153.38,"t":"2026-10-13T13:35:00Z","v":9568,"vw":153.439052},{"c":153.415,"h":153.51,"l":153.2371,"n":58,"o":153.25,"t":"2026-10-13T13:40:00Z","v":2790,"vw":153.368926},{"c":153.17,"h":153.405,"l":153.11,"n":176,"o":153.405,"t":"2026-10-13T13:45:00Z","v":5815,"vw":153.25152},{"c":153.17,"h":153.244,"l":153.13,"n":145,"o":153.2,"t":"2026-10-13T13:50:00Z","v":7136,"vw":153.18596},{"c":153.16,"h":153.225,"l":153.02,"n":182,"o":153.225,"t":"2026-10-13T13:55:00Z","v":4990,"vw":153.129566},{"c":152.9,"h":153.105,"l":152.87,"n":262,"o":153,"t":"2026-10-13T14:00:00Z","v":19943,"vw":153.039667},{"c":152.74,"h":153,"l":152.74,"n":370,"o":152.9,"t":"2026-10-13T14:05:00Z","v":19523,"vw":152.857852},{"c":152.98,"h":153.03,"l":152.685,"n":401,"o":152.79,"t":"2026-10-13T14:10:00Z","v":14934,"vw":152.804111},{"c":152.845,"h":153.06,"l":152.84,"n":304,"o":152.96,"t":"2026-10-13T14:15:00Z","v":9381,"vw":152.985737},{"c":152.895,"h":152.93,"l":152.835,"n":95,"o":152.91,"t":"2026-10-13T14:20:00Z","v":2423,"vw":152.901},{"c":152.95,"h":153.03,"l":152.94,"n":135,"o":152.95,"t":"2026-10-13T14:25:00Z","v":3631,"vw":152.984969},{"c":153.01,"h":153.095,"l":152.95,"n":157,"o":152.95,"t":"2026-10-13T14:30:00Z","v":3815,"vw":153.019475},{"c":153.08,"h":153.085,"l":153.005,"n":111,"o":153.03,"t":"2026-10-13T14:35:00Z","v":2635,"vw":153.035},{"c":153.005,"h":153.11,"l":153.005,"n":153,"o":153.1075,"t":"2026-10-13T14:40:00Z","v":3781,"vw":153.07103},{"c":153,"h":153.04,"l":152.98,"n":114,"o":153.035,"t":"2026-10-13T14:45:00Z","v":2548,"vw":153.022778},{"c":152.95,"h":153.07,"l":152.905,"n":310,"o":153.025,"t":"2026-10-13T14:50:00Z","v":15754,"vw":153.005787},{"c":152.97,"h":153.08,"l":152.93,"n":381,"o":152.94,"t":"2026-10-13T14:55:00Z","v":20697,"vw":153.019883},{"c":153.11,"h":153.15,"l":153.015,"n":220,"o":153.015,"t":"2026-10-13T15:00:00Z","v":7879,"vw":153.060931},{"c":153.145,"h":153.17,"l":153.09,"n":221,"o":153.17,"t":"2026-10-13T15:05:00Z","v":6699,"vw":153.129143},{"c":153,"h":153.225,"l":153,"n":210,"o":153.15,"t":"2026-10-13T15:10:00Z","v":6382,"vw":153.15371},{"c":152.95,"h":152.98,"l":152.95,"n":54,"o":152.97,"t":"2026-10-13T15:15:00Z","v":1476,"vw":152.961532},{"c":153.07,"h":153.11,"l":153.07,"n":105,"o":153.07,"t":"2026-10-13T15:20:00Z","v":3187,"vw":153.084688},{"c":153.12,"h":153.16,"l":153.06,"n":136,"o":153.06,"t":"2026-10-13T15:25:00Z","v":2331,"vw":153.098334},{"c":153.06,"h":153.105,"l":153.04,"n":127,"o":153.105,"t":"2026-10-13T15:30:00Z","v":5856,"vw":153.07622},{"c":153.005,"h":153.06,"l":153.005,"n":141,"o":153.06,"t":"2026-10-13T15:35:00Z","v":3317,"vw":153.025228},{"c":152.965,"h":153.05,"l":152.965,"n":113,"o":153.03,"t":"2026-10-13T15:40:00Z","v":1971,"vw":153.013585},{"c":152.89,"h":152.98,"l":152.85,"n":274,"o":152.965,"t":"2026-10-13T15:45:00Z","v":7750,"vw":152.907786},{"c":152.94,"h":152.94,"l":152.9,"n":125,"o":152.9,"t":"2026-10-13T15:50:00Z","v":3630,"vw":152.923131},{"c":152.95,"h":152.98,"l":152.915,"n":198,"o":152.94,"t":"2026-10-13T15:55:00Z","v":6363,"vw":152.944316},{"c":153.09,"h":153.12,"l":152.955,"n":227,"o":152.97,"t":"2026-10-13T16:00:00Z","v":5550,"vw":153.073},{"c":153.095,"h":153.16,"l":153.075,"n":99,"o":153.085,"t":"2026-10-13T16:05:00Z","v":3636,"vw":153.104423},{"c":153.125,"h":153.15,"l":153.08,"n":150,"o":153.08,"t":"2026-10-13T16:10:00Z","v":3028,"vw":153.116824},{"c":153.08,"h":153.1275,"l":153.06,"n":131,"o":153.125,"t":"2026-10-13T16:15:00Z","v":4333,"vw":153.101635},{"c":153.13,"h":153.18,"l":153.09,"n":97,"o":153.09,"t":"2026-10-13T16:20:00Z","v":3826,"vw":153.139453},{"c":153.06,"h":153.1,"l":153.01,"n":147,"o":153.08,"t":"2026-10-13T16:25:00Z","v":4975,"vw":153.055846},{"c":153.02,"h":153.05,"l":152.905,"n":210,"o":153.04,"t":"2026-10-13T16:30:00Z","v":6211,"vw":152.996178},{"c":152.98,"h":152.98,"l":152.945,"n":79,"o":152.98,"t":"2026-10-13T16:35:00Z","v":2264,"vw":152.974091},{"c":153.02,"h":153.02,"l":152.94,"n":119,"o":152.94,"t":"2026-10-13T16:40:00Z","v":3946,"vw":152.996932},{"c":152.97,"h":153.02,"l":152.95,"n":124,"o":153.02,"t":"2026-10-13T16:45:00Z","v":3023,"vw":152.975417},{"c":152.98,"h":153.01,"l":152.945,"n":115,"o":152.96,"t":"2026-10-13T16:50:00Z","v":2966,"vw":152.980211},{"c":153.05,"h":153.05,"l":152.99,"n":116,"o":152.99,"t":"2026-10-13T16:55:00Z","v":3497,"vw":153.017937},{"c":153.025,"h":153.04,"l":152.94,"n":177,"o":153.03,"t":"2026-10-13T17:00:00Z","v":5833,"vw":153.004151},{"c":153.07,"h":153.08,"l":153.01,"n":71,"o":153.025,"t":"2026-10-13T17:05:00Z","v":2329,"vw":153.033406},{"c":153.03,"h":153.115,"l":153.03,"n":207,"o":153.085,"t":"2026-10-13T17:10:00Z","v":9813,"vw":153.082249},{"c":153.1,"h":153.13,"l":153.05,"n":123,"o":153.05,"t":"2026-10-13T17:15:00Z","v":3694,"vw":153.088223},{"c":153.025,"h":153.06,"l":152.98,"n":130,"o":153.06,"t":"2026-10-13T17:20:00Z","v":3793,"vw":153.018813},{"c":153.105,"h":153.105,"l":153.025,"n":146,"o":153.05,"t":"2026-10-13T17:25:00Z","v":4891,"vw":153.067911},{"c":153.105,"h":153.175,"l":153.06,"n":232,"o":153.12,"t":"2026-10-13T17:30:00Z","v":6544,"vw":153.1345},{"c":153.13,"h":153.16,"l":153.11,"n":90,"o":153.11,"t":"2026-10-13T17:35:00Z","v":2826,"vw":153.133829},{"c":153.245,"h":153.245,"l":153.14,"n":63,"o":153.14,"t":"2026-10-13T17:40:00Z","v":1641,"vw":153.193571},{"c":153.275,"h":153.275,"l":153.2,"n":128,"o":153.23,"t":"2026-10-13T17:45:00Z","v":4033,"vw":153.232937},{"c":153.25,"h":153.255,"l":153.22,"n":161,"o":153.245,"t":"2026-10-13T17:50:00Z","v":4471,"vw":153.243932},{"c":153.23,"h":153.28,"l":153.23,"n":105,"o":153.28,"t":"2026-10-13T17:55:00Z","v":2296,"vw":153.260831},{"c":153.265,"h":153.295,"l":153.225,"n":104,"o":153.24,"t":"2026-10-13T18:00:00Z","v":2717,"vw":153.257597},{"c":153.335,"h":153.36,"l":153.28,"n":107,"o":153.28,"t":"2026-10-13T18:05:00Z","v":2699,"vw":153.337083},{"c":153.335,"h":153.38,"l":153.28,"n":134,"o":153.3,"t":"2026-10-13T18:10:00Z","v":3262,"vw":153.330526},{"c":153.235,"h":153.29,"l":153.235,"n":99,"o":153.29,"t":"2026-10-13T18:15:00Z","v":3212,"vw":153.252494},{"c":153.23,"h":153.25,"l":153.23,"n":118,"o":153.24,"t":"2026-10-13T18:20:00Z","v":4472,"vw":153.238769},{"c":153.25,"h":153.28,"l":153.21,"n":125,"o":153.27,"t":"2026-10-13T18:25:00Z","v":3637,"vw":153.248151},{"c":153.14,"h":153.26,"l":153.14,"n":213,"o":153.24,"t":"2026-10-13T18:30:00Z","v":6302,"vw":153.216126},{"c":153.15,"h":153.19,"l":153.15,"n":97,"o":153.16,"t":"2026-10-13T18:35:00Z","v":2259,"vw":153.16485},{"c":153.22,"h":153.22,"l":153.155,"n":121,"o":153.16,"t":"2026-10-13T18:40:00Z","v":2376,"vw":153.178369},{"c":153.2,"h":153.26,"l":153.085,"n":305,"o":153.24,"t":"2026-10-13T18:45:00Z","v":9925,"vw":153.169607},{"c":153.24,"h":153.27,"l":153.22,"n":124,"o":153.22,"t":"2026-10-13T18:50:00Z","v":4954,"vw":153.246257},{"c":153.235,"h":153.26,"l":153.21,"n":238,"o":153.22,"t":"2026-10-13T18:55:00Z","v":10728,"vw":153.229565},{"c":153.15,"h":153.26,"l":153.15,"n":146,"o":153.24,"t":"2026-10-13T19:00:00Z","v":3980,"vw":153.218182},{"c":153.07,"h":153.12,"l":153.0501,"n":255,"o":153.11,"t":"2026-10-13T19:05:00Z","v":6932,"vw":153.094007},{"c":153.21,"h":153.21,"l":153.09,"n":219,"o":153.1,"t":"2026-10-13T19:10:00Z","v":7123,"vw":153.144959},{"c":153.15,"h":153.225,"l":153.13,"n":262,"o":153.22,"t":"2026-10-13T19:15:00Z","v":9683,"vw":153.176175},{"c":153.09,"h":153.155,"l":153.09,"n":155,"o":153.155,"t":"2026-10-13T19:20:00Z","v":4808,"vw":153.131777},{"c":153.13,"h":153.13,"l":153.1,"n":234,"o":153.11,"t":"2026-10-13T19:25:00Z","v":6303,"vw":153.109984},{"c":153.03,"h":153.12,"l":153.015,"n":312,"o":153.12,"t":"2026-10-13T19:30:00Z","v":11714,"vw":153.050788},{"c":152.995,"h":153.04,"l":152.935,"n":237,"o":153.025,"t":"2026-10-13T19:35:00Z","v":8616,"vw":152.99405},{"c":152.91,"h":153,"l":152.89,"n":467,"o":152.99,"t":"2026-10-13T19:40:00Z","v":20576,"vw":152.947584},{"c":152.87,"h":152.92,"l":152.81,"n":518,"o":152.92,"t":"2026-10-13T19:45:00Z","v":26912,"vw":152.85734},{"c":152.66,"h":152.86,"l":152.655,"n":1273,"o":152.86,"t":"2026-10-13T19:50:00Z","v":62888,"vw":152.721565},{"c":152.65,"h":152.8,"l":152.56,"n":4434,"o":152.65,"t":"2026-10-13T19:55:00Z","v":255192,"vw":152.663023},{"c":152.73,"h":152.73,"l":152.66,"n":37,"o":152.66,"t":"2026-10-13T20:00:00Z","v":229061,"vw":152.660156},{"c":152.56,"h":152.875,"l":152.56,"n":125,"o":152.76,"t":"2026-10-14T13:30:00Z","v":13854,"vw":152.758169},{"c":152.71,"h":152.72,"l":152.51,"n":290,"o":152.63,"t":"2026-10-14T13:35:00Z","v":13241,"vw":152.6525},{"c":152.41,"h":152.7,"l":152.41,"n":129,"o":152.625,"t":"2026-10-14T13:40:00Z","v":5270,"vw":152.545203},{"c":152.38,"h":152.49,"l":152.37,"n":132,"o":152.43,"t":"2026-10-14T13:45:00Z","v":4714,"vw":152.428384},{"c":152.125,"h":152.38,"l":152.125,"n":149,"o":152.38,"t":"2026-10-14T13:50:00Z","v":2893,"vw":152.292778},{"c":152.19,"h":152.3,"l":152.125,"n":170,"o":152.145,"t":"2026-10-14T13:55:00Z","v":4432,"vw":152.212182},{"c":152.27,"h":152.27,"l":152.065,"n":158,"o":152.195,"t":"2026-10-14T14:00:00Z","v":4841,"vw":152.168333},{"c":152.26,"h":152.34,"l":152.23,"n":393,"o":152.28,"t":"2026-10-14T14:05:00Z","v":11310,"vw":152.288},{"c":152.0806,"h":152.365,"l":152.0806,"n":476,"o":152.21,"t":"2026-10-14T14:10:00Z","v":31461,"vw":152.234962},{"c":151.85,"h":152.12,"l":151.83,"n":487,"o":152.11,"t":"2026-10-14T14:15:00Z","v":21363,"vw":151.933442},{"c":151.88,"h":152.06,"l":151.84,"n":1109,"o":151.885,"t":"2026-10-14T14:20:00Z","v":48963,"vw":151.945194},{"c":152.08,"h":152.15,"l":151.855,"n":650,"o":151.855,"t":"2026-10-14T14:25:00Z","v":23857,"vw":152.050907},{"c":151.67,"h":152.09,"l":151.6417,"n":543,"o":152.06,"t":"2026-10-14T14:30:00Z","v":17273,"vw":151.940538},{"c":151.66,"h":151.87,"l":151.64,"n":447,"o":151.65,"t":"2026-10-14T14:35:00Z","v":14910,"vw":151.770062},{"c":151.65,"h":151.82,"l":151.65,"n":635,"o":151.71,"t":"2026-10-14T14:40:00Z","v":20337,"vw":151.706904},{"c":151.625,"h":151.715,"l":151.625,"n":284,"o":151.63,"t":"2026-10-14T14:45:00Z","v":8125,"vw":151.659514},{"c":151.76,"h":151.76,"l":151.59,"n":385,"o":151.64,"t":"2026-10-14T14:50:00Z","v":12024,"vw":151.669891},{"c":151.81,"h":151.92,"l":151.76,"n":435,"o":151.78,"t":"2026-10-14T14:55:00Z","v":14832,"vw":151.819265},{"c":151.69,"h":151.84,"l":151.69,"n":387,"o":151.81,"t":"2026-10-14T15:00:00Z","v":88018,"vw":151.772105},{"c":151.77,"h":151.81,"l":151.61,"n":1079,"o":151.69,"t":"2026-10-14T15:05:00Z","v":114834,"vw":151.699201},{"c":151.85,"h":151.85,"l":151.58,"n":530,"o":151.745,"t":"2026-10-14T15:10:00Z","v":29913,"vw":151.677815},{"c":151.92,"h":151.99,"l":151.81,"n":231,"o":151.845,"t":"2026-10-14T15:15:00Z","v":9583,"vw":151.884983},{"c":151.92,"h":152.11,"l":151.92,"n":323,"o":151.94,"t":"2026-10-14T15:20:00Z","v":12699,"vw":152.001236},{"c":151.9,"h":151.95,"l":151.86,"n":242,"o":151.88,"t":"2026-10-14T15:25:00Z","v":9832,"vw":151.909209},{"c":151.855,"h":151.91,"l":151.81,"n":164,"o":151.87,"t":"2026-10-14T15:30:00Z","v":6805,"vw":151.850122},{"c":151.865,"h":151.91,"l":151.8,"n":255,"o":151.855,"t":"2026-10-14T15:35:00Z","v":12182,"vw":151.861848},{"c":152.005,"h":152.005,"l":151.86,"n":303,"o":151.9,"t":"2026-10-14T15:40:00Z","v":14530,"vw":151.923806},{"c":151.94,"h":152.05,"l":151.93,"n":149,"o":152.01,"t":"2026-10-14T15:45:00Z","v":6173,"vw":151.974064},{"c":151.995,"h":151.995,"l":151.86,"n":199,"o":151.92,"t":"2026-10-14T15:50:00Z","v":9343,"vw":151.910643},{"c":151.715,"h":152.01,"l":151.64,"n":530,"o":152.01,"t":"2026-10-14T15:55:00Z","v":27048,"vw":151.811524},{"c":151.85,"h":151.86,"l":151.72,"n":322,"o":151.72,"t":"2026-10-14T16:00:00Z","v":12718,"vw":151.800699},{"c":151.94,"h":151.97,"l":151.86,"n":205,"o":151.88,"t":"2026-10-14T16:05:00Z","v":8199,"vw":151.902506},{"c":151.79,"h":151.93,"l":151.78,"n":291,"o":151.93,"t":"2026-10-14T16:10:00Z","v":10846,"vw":151.854427},{"c":151.7,"h":151.78,"l":151.68,"n":207,"o":151.78,"t":"2026-10-14T16:15:00Z","v":8801,"vw":151.727903},{"c":151.71,"h":151.74,"l":151.64,"n":343,"o":151.7,"t":"2026-10-14T16:20:00Z","v":13281,"vw":151.708549},{"c":151.8,"h":151.8,"l":151.71,"n":265,"o":151.71,"t":"2026-10-14T16:25:00Z","v":12300,"vw":151.745284},{"c":151.825,"h":151.825,"l":151.75,"n":249,"o":151.77,"t":"2026-10-14T16:30:00Z","v":10317,"vw":151.772255},{"c":151.92,"h":151.92,"l":151.81,"n":95,"o":151.82,"t":"2026-10-14T16:35:00Z","v":3566,"vw":151.852564},{"c":151.93,"h":151.95,"l":151.88,"n":196,"o":151.92,"t":"2026-10-14T16:40:00Z","v":8446,"vw":151.913296},{"c":151.8,"h":151.965,"l":151.77,"n":480,"o":151.94,"t":"2026-10-14T16:45:00Z","v":22739,"vw":151.863927},{"c":151.805,"h":151.85,"l":151.75,"n":265,"o":151.77,"t":"2026-10-14T16:50:00Z","v":13137,"vw":151.807094},{"c":151.645,"h":151.805,"l":151.61,"n":249,"o":151.805,"t":"2026-10-14T16:55:00Z","v":12195,"vw":151.709207},{"c":151.6,"h":151.73,"l":151.6,"n":337,"o":151.645,"t":"2026-10-14T17:00:00Z","v":17279,"vw":151.647864},{"c":151.5801,"h":151.66,"l":151.55,"n":215,"o":151.6,"t":"2026-10-14T17:05:00Z","v":10320,"vw":151.597352},{"c":151.595,"h":151.61,"l":151.54,"n":231,"o":151.57,"t":"2026-10-14T17:10:00Z","v":12018,"vw":151.576527},{"c":151.555,"h":151.62,"l":151.5,"n":338,"o":151.62,"t":"2026-10-14T17:15:00Z","v":16570,"vw":151.550474},{"c":151.625,"h":151.635,"l":151.495,"n":452,"o":151.555,"t":"2026-10-14T17:20:00Z","v":27984,"vw":151.544977},{"c":151.73,"h":151.76,"l":151.625,"n":196,"o":151.625,"t":"2026-10-14T17:25:00Z","v":8155,"vw":151.692877},{"c":151.81,"h":151.835,"l":151.65,"n":310,"o":151.72,"t":"2026-10-14T17:30:00Z","v":14900,"vw":151.74485},{"c":151.92,"h":151.94,"l":151.795,"n":204,"o":151.795,"t":"2026-10-14T17:35:00Z","v":7710,"vw":151.856397},{"c":151.98,"h":152,"l":151.87,"n":314,"o":151.93,"t":"2026-10-14T17:40:00Z","v":11008,"vw":151.950742},{"c":152.035,"h":152.04,"l":151.88,"n":425,"o":151.97,"t":"2026-10-14T17:45:00Z","v":20355,"vw":151.954237},{"c":152.0475,"h":152.15,"l":151.98,"n":341,"o":152.02,"t":"2026-10-14T17:50:00Z","v":16742,"vw":152.049777},{"c":151.94,"h":152.04,"l":151.875,"n":323,"o":152.04,"t":"2026-10-14T17:55:00Z","v":16219,"vw":151.944859},{"c":151.93,"h":151.97,"l":151.88,"n":210,"o":151.9,"t":"2026-10-14T18:00:00Z","v":8878,"vw":151.921877},{"c":151.995,"h":152.05,"l":151.91,"n":251,"o":151.93,"t":"2026-10-14T18:05:00Z","v":24005,"vw":151.98875},{"c":152.01,"h":152.01,"l":151.86,"n":400,"o":151.96,"t":"2026-10-14T18:10:00Z","v":22340,"vw":151.93115},{"c":152,"h":152.03,"l":151.945,"n":273,"o":152.01,"t":"2026-10-14T18:15:00Z","v":13661,"vw":152.002498},{"c":152.0995,"h":152.205,"l":152,"n":253,"o":152.005,"t":"2026-10-14T18:20:00Z","v":13357,"vw":152.097669},{"c":152.11,"h":152.16,"l":152.09,"n":237,"o":152.1,"t":"2026-10-14T18:25:00Z","v":14225,"vw":152.121414},{"c":152.08,"h":152.15,"l":152.08,"n":248,"o":152.08,"t":"2026-10-14T18:30:00Z","v":10271,"vw":152.106035},{"c":152.095,"h":152.115,"l":152.03,"n":320,"o":152.05,"t":"2026-10-14T18:35:00Z","v":13533,"vw":152.08856},{"c":152.11,"h":152.17,"l":152.03,"n":334,"o":152.105,"t":"2026-10-14T18:40:00Z","v":12391,"vw":152.111671},{"c":152.12,"h":152.14,"l":152.06,"n":332,"o":152.09,"t":"2026-10-14T18:45:00Z","v":27380,"vw":152.12363},{"c":152.06,"h":152.13,"l":152,"n":319,"o":152.115,"t":"2026-10-14T18:50:00Z","v":12176,"vw":152.055612},{"c":152.02,"h":152.07,"l":151.99,"n":289,"o":152.05,"t":"2026-10-14T18:55:00Z","v":9659,"vw":152.035182},{"c":152.01,"h":152.04,"l":151.965,"n":278,"o":152,"t":"2026-10-14T19:00:00Z","v":10413,"vw":152.002218},{"c":152.07,"h":152.07,"l":152.01,"n":271,"o":152.01,"t":"2026-10-14T19:05:00Z","v":9017,"vw":152.040706},{"c":152.07,"h":152.11,"l":152.01,"n":284,"o":152.1,"t":"2026-10-14T19:10:00Z","v":14966,"vw":152.065695},{"c":152.11,"h":152.145,"l":152.065,"n":341,"o":152.08,"t":"2026-10-14T19:15:00Z","v":13126,"vw":152.100346},{"c":152.06,"h":152.16,"l":152.03,"n":436,"o":152.16,"t":"2026-10-14T19:20:00Z","v":15970,"vw":152.08234},{"c":152.05,"h":152.1,"l":152.0102,"n":387,"o":152.045,"t":"2026-10-14T19:25:00Z","v":15156,"vw":152.046567},{"c":152.11,"h":152.155,"l":151.98,"n":447,"o":152.06,"t":"2026-10-14T19:30:00Z","v":15451,"vw":152.068743},{"c":152.08,"h":152.145,"l":152.07,"n":332,"o":152.13,"t":"2026-10-14T19:35:00Z","v":10228,"vw":152.099658},{"c":152.295,"h":152.295,"l":152.03,"n":434,"o":152.08,"t":"2026-10-14T19:40:00Z","v":16137,"vw":152.103967},{"c":152.205,"h":152.27,"l":152.16,"n":588,"o":152.265,"t":"2026-10-14T19:45:00Z","v":23670,"vw":152.213908},{"c":152.26,"h":152.33,"l":152.01,"n":1676,"o":152.21,"t":"2026-10-14T19:50:00Z","v":94298,"vw":152.158498},{"c":152.59,"h":152.62,"l":152.28,"n":1737,"o":152.28,"t":"2026-10-14T19:55:00Z","v":87395,"vw":152.52159},{"c":152.22,"h":152.57,"l":152.2014,"n":38,"o":152.57,"t":"2026-10-14T20:00:00Z","v":378300,"vw":152.565467},{"c":151.65,"h":151.65,"l":151.65,"n":2,"o":151.65,"t":"2026-10-14T23:45:00Z","v":105,"vw":151.65},{"c":151,"h":151.01,"l":151,"n":11,"o":151.01,"t":"2026-10-15T11:00:00Z","v":574,"vw":151.002165},{"c":152.87,"h":152.87,"l":152.69,"n":13,"o":152.69,"t":"2026-10-15T13:25:00Z","v":678,"vw":152.8},{"c":153.41,"h":153.67,"l":152.84,"n":442,"o":152.84,"t":"2026-10-15T13:30:00Z","v":32830,"vw":153.12448},{"c":153.37,"h":153.57,"l":153.25,"n":257,"o":153.36,"t":"2026-10-15T13:35:00Z","v":15527,"vw":153.4069},{"c":153.215,"h":153.48,"l":153.19,"n":414,"o":153.37,"t":"2026-10-15T13:40:00Z","v":24765,"vw":153.302595},{"c":153.52,"h":153.55,"l":153.15,"n":352,"o":153.18,"t":"2026-10-15T13:45:00Z","v":17809,"vw":153.397185},{"c":153.91,"h":153.95,"l":153.55,"n":408,"o":153.55,"t":"2026-10-15T13:50:00Z","v":23739,"vw":153.795066},{"c":153.97,"h":154.03,"l":153.87,"n":301,"o":153.87,"t":"2026-10-15T13:55:00Z","v":9622,"vw":153.959262},{"c":153.85,"h":154.15,"l":153.85,"n":335,"o":154.03,"t":"2026-10-15T14:00:00Z","v":16301,"vw":154.048852},{"c":154.24,"h":154.24,"l":153.84,"n":718,"o":153.84,"t":"2026-10-15T14:05:00Z","v":37754,"vw":154.079073},{"c":154.22,"h":154.39,"l":154.19,"n":569,"o":154.28,"t":"2026-10-15T14:10:00Z","v":22168,"vw":154.268308},{"c":154.13,"h":154.26,"l":154.065,"n":345,"o":154.23,"t":"2026-10-15T14:15:00Z","v":12514,"vw":154.155229},{"c":154.11,"h":154.19,"l":154.065,"n":338,"o":154.14,"t":"2026-10-15T14:20:00Z","v":12141,"vw":154.124491},{"c":154.06,"h":154.09,"l":154.01,"n":317,"o":154.05,"t":"2026-10-15T14:25:00Z","v":9945,"vw":154.051492},{"c":154.145,"h":154.24,"l":154.04,"n":312,"o":154.04,"t":"2026-10-15T14:30:00Z","v":12508,"vw":154.184393},{"c":153.99,"h":154.24,"l":153.99,"n":333,"o":154.125,"t":"2026-10-15T14:35:00Z","v":13931,"vw":154.15248},{"c":153.89,"h":153.95,"l":153.75,"n":282,"o":153.95,"t":"2026-10-15T14:40:00Z","v":10127,"vw":153.855432},{"c":153.915,"h":153.94,"l":153.84,"n":259,"o":153.865,"t":"2026-10-15T14:45:00Z","v":7877,"vw":153.874444},{"c":153.8,"h":153.95,"l":153.8,"n":284,"o":153.94,"t":"2026-10-15T14:50:00Z","v":10624,"vw":153.890948},{"c":153.73,"h":153.855,"l":153.69,"n":231,"o":153.83,"t":"2026-10-15T14:55:00Z","v":8359,"vw":153.756377},{"c":153.705,"h":153.75,"l":153.64,"n":205,"o":153.75,"t":"2026-10-15T15:00:00Z","v":6300,"vw":153.697069},{"c":153.9,"h":153.9,"l":153.67,"n":283,"o":153.73,"t":"2026-10-15T15:05:00Z","v":8128,"vw":153.771561},{"c":153.94,"h":154.055,"l":153.8,"n":341,"o":153.89,"t":"2026-10-15T15:10:00Z","v":14270,"vw":153.904273},{"c":153.98,"h":154.09,"l":153.9,"n":411,"o":153.93,"t":"2026-10-15T15:15:00Z","v":19285,"vw":154.025122},{"c":153.75,"h":154,"l":153.75,"n":234,"o":154,"t":"2026-10-15T15:20:00Z","v":7427,"vw":153.884937},{"c":153.89,"h":153.89,"l":153.8,"n":173,"o":153.82,"t":"2026-10-15T15:25:00Z","v":4203,"vw":153.841758},{"c":153.79,"h":153.89,"l":153.73,"n":226,"o":153.89,"t":"2026-10-15T15:30:00Z","v":5163,"vw":153.808916},{"c":153.84,"h":153.84,"l":153.785,"n":126,"o":153.83,"t":"2026-10-15T15:35:00Z","v":2534,"vw":153.816519},{"c":153.81,"h":153.835,"l":153.74,"n":231,"o":153.835,"t":"2026-10-15T15:40:00Z","v":9810,"vw":153.773995},{"c":153.84,"h":153.92,"l":153.81,"n":169,"o":153.81,"t":"2026-10-15T15:45:00Z","v":5626,"vw":153.875598},{"c":153.82,"h":153.94,"l":153.82,"n":278,"o":153.83,"t":"2026-10-15T15:50:00Z","v":8362,"vw":153.88133},{"c":153.965,"h":153.98,"l":153.81,"n":228,"o":153.81,"t":"2026-10-15T15:55:00Z","v":5869,"vw":153.908485},{"c":153.91,"h":154.025,"l":153.865,"n":384,"o":153.98,"t":"2026-10-15T16:00:00Z","v":13109,"vw":153.964948},{"c":153.96,"h":154.01,"l":153.94,"n":150,"o":153.94,"t":"2026-10-15T16:05:00Z","v":3738,"vw":153.965505},{"c":154.03,"h":154.05,"l":153.965,"n":300,"o":153.98,"t":"2026-10-15T16:10:00Z","v":18983,"vw":154.007307},{"c":154.125,"h":154.125,"l":153.98,"n":223,"o":154.01,"t":"2026-10-15T16:15:00Z","v":8460,"vw":154.02448},{"c":154.17,"h":154.17,"l":154.11,"n":133,"o":154.15,"t":"2026-10-15T16:20:00Z","v":3326,"vw":154.140453},{"c":154.175,"h":154.175,"l":154.115,"n":177,"o":154.175,"t":"2026-10-15T16:25:00Z","v":7145,"vw":154.143845},{"c":154.21,"h":154.21,"l":154.15,"n":136,"o":154.15,"t":"2026-10-15T16:30:00Z","v":3733,"vw":154.192353},{"c":154.14,"h":154.24,"l":154.14,"n":342,"o":154.23,"t":"2026-10-15T16:35:00Z","v":6387,"vw":154.191765},{"c":154.18,"h":154.21,"l":154.15,"n":328,"o":154.16,"t":"2026-10-15T16:40:00Z","v":9904,"vw":154.17961},{"c":154.19,"h":154.22,"l":154.13,"n":332,"o":154.2,"t":"2026-10-15T16:45:00Z","v":9745,"vw":154.188513},{"c":154.15,"h":154.25,"l":154.15,"n":265,"o":154.185,"t":"2026-10-15T16:50:00Z","v":8702,"vw":154.198438},{"c":154.335,"h":154.34,"l":154.2,"n":132,"o":154.2,"t":"2026-10-15T16:55:00Z","v":2979,"vw":154.284969},{"c":154.43,"h":154.44,"l":154.39,"n":189,"o":154.39,"t":"2026-10-15T17:00:00Z","v":4832,"vw":154.417488},{"c":154.485,"h":154.5,"l":154.38,"n":256,"o":154.46,"t":"2026-10-15T17:05:00Z","v":10171,"vw":154.445316},{"c":154.51,"h":154.555,"l":154.47,"n":240,"o":154.51,"t":"2026-10-15T17:10:00Z","v":7897,"vw":154.516074},{"c":154.62,"h":154.62,"l":154.47,"n":260,"o":154.52,"t":"2026-10-15T17:15:00Z","v":8648,"vw":154.550189},{"c":154.48,"h":154.58,"l":154.48,"n":211,"o":154.57,"t":"2026-10-15T17:20:00Z","v":6762,"vw":154.524496},{"c":154.52,"h":154.57,"l":154.45,"n":287,"o":154.49,"t":"2026-10-15T17:25:00Z","v":8424,"vw":154.500184},{"c":154.775,"h":154.775,"l":154.545,"n":186,"o":154.5451,"t":"2026-10-15T17:30:00Z","v":5150,"vw":154.636652},{"c":154.72,"h":154.8525,"l":154.71,"n":255,"o":154.78,"t":"2026-10-15T17:35:00Z","v":8468,"vw":154.771979},{"c":154.64,"h":154.76,"l":154.63,"n":222,"o":154.725,"t":"2026-10-15T17:40:00Z","v":7604,"vw":154.704452},{"c":154.78,"h":154.81,"l":154.58,"n":259,"o":154.655,"t":"2026-10-15T17:45:00Z","v":8824,"vw":154.681606},{"c":154.87,"h":154.895,"l":154.775,"n":146,"o":154.775,"t":"2026-10-15T17:50:00Z","v":4030,"vw":154.830953},{"c":155,"h":155.05,"l":154.92,"n":311,"o":154.93,"t":"2026-10-15T17:55:00Z","v":11469,"vw":154.986043},{"c":155.085,"h":155.085,"l":154.99,"n":202,"o":155.01,"t":"2026-10-15T18:00:00Z","v":6830,"vw":155.036604},{"c":154.86,"h":155.13,"l":154.86,"n":246,"o":155.11,"t":"2026-10-15T18:05:00Z","v":7912,"vw":154.983581},{"c":154.73,"h":154.86,"l":154.73,"n":231,"o":154.86,"t":"2026-10-15T18:10:00Z","v":9336,"vw":154.755724},{"c":154.685,"h":154.765,"l":154.685,"n":154,"o":154.76,"t":"2026-10-15T18:15:00Z","v":3801,"vw":154.733676},{"c":154.53,"h":154.651,"l":154.53,"n":184,"o":154.651,"t":"2026-10-15T18:20:00Z","v":5910,"vw":154.619626},{"c":154.495,"h":154.55,"l":154.48,"n":194,"o":154.53,"t":"2026-10-15T18:25:00Z","v":5953,"vw":154.517658},{"c":154.45,"h":154.53,"l":154.425,"n":163,"o":154.53,"t":"2026-10-15T18:30:00Z","v":4902,"vw":154.460747},{"c":154.3,"h":154.4721,"l":154.3,"n":267,"o":154.4721,"t":"2026-10-15T18:35:00Z","v":8955,"vw":154.423133},{"c":154.39,"h":154.4,"l":154.2651,"n":250,"o":154.305,"t":"2026-10-15T18:40:00Z","v":7393,"vw":154.353387},{"c":154.54,"h":154.57,"l":154.3875,"n":221,"o":154.39,"t":"2026-10-15T18:45:00Z","v":6340,"vw":154.494376},{"c":154.54,"h":154.56,"l":154.52,"n":144,"o":154.56,"t":"2026-10-15T18:50:00Z","v":4106,"vw":154.536615},{"c":154.565,"h":154.6,"l":154.56,"n":126,"o":154.59,"t":"2026-10-15T18:55:00Z","v":3497,"vw":154.573642},{"c":154.525,"h":154.55,"l":154.46,"n":328,"o":154.55,"t":"2026-10-15T19:00:00Z","v":9498,"vw":154.501819},{"c":154.515,"h":154.525,"l":154.47,"n":279,"o":154.52,"t":"2026-10-15T19:05:00Z","v":8902,"vw":154.503898},{"c":154.46,"h":154.545,"l":154.44,"n":293,"o":154.52,"t":"2026-10-15T19:10:00Z","v":7017,"vw":154.49255},{"c":154.38,"h":154.46,"l":154.37,"n":282,"o":154.46,"t":"2026-10-15T19:15:00Z","v":7369,"vw":154.412727},{"c":154.38,"h":154.42,"l":154.355,"n":300,"o":154.39,"t":"2026-10-15T19:20:00Z","v":10850,"vw":154.371448},{"c":154.37,"h":154.4,"l":154.32,"n":321,"o":154.4,"t":"2026-10-15T19:25:00Z","v":7946,"vw":154.369409},{"c":154.57,"h":154.57,"l":154.405,"n":230,"o":154.42,"t":"2026-10-15T19:30:00Z","v":6936,"vw":154.514571},{"c":154.4,"h":154.54,"l":154.32,"n":361,"o":154.54,"t":"2026-10-15T19:35:00Z","v":63270,"vw":154.418237},{"c":154.572,"h":154.572,"l":154.36,"n":398,"o":154.38,"t":"2026-10-15T19:40:00Z","v":15261,"vw":154.474852},{"c":154.44,"h":154.58,"l":154.38,"n":1040,"o":154.57,"t":"2026-10-15T19:45:00Z","v":39868,"vw":154.441963},{"c":154.32,"h":154.69,"l":154.29,"n":2439,"o":154.42,"t":"2026-10-15T19:50:00Z","v":115742,"vw":154.449644},{"c":154.71,"h":154.72,"l":154.22,"n":2741,"o":154.32,"t":"2026-10-15T19:55:00Z","v":135071,"vw":154.603119},{"c":154.67,"h":154.67,"l":154.67,"n":49,"o":154.67,"t":"2026-10-15T20:00:00Z","v":686133,"vw":154.67},{"c":154.96,"h":154.96,"l":154.96,"n":1,"o":154.96,"t":"2026-10-15T23:45:00Z","v":100,"vw":154.96},{"c":155,"h":155,"l":154.66,"n":7,"o":154.66,"t":"2026-10-16T10:00:00Z","v":326,"vw":154.883333},{"c":155.01,"h":155.01,"l":155.01,"n":2,"o":155.01,"t":"2026-10-16T10:50:00Z","v":101,"vw":155.01},{"c":155.47,"h":155.54,"l":155.3,"n":35,"o":155.52,"t":"2026-10-16T11:00:00Z","v":1441,"vw":155.460476},{"c":156.5,"h":157.98,"l":155.94,"n":102,"o":155.94,"t":"2026-10-16T11:05:00Z","v":5416,"vw":156.630023},{"c":155.46,"h":155.46,"l":155.14,"n":3,"o":155.14,"t":"2026-10-16T11:40:00Z","v":430,"vw":155.350526},{"c":155.82,"h":155.82,"l":155.82,"n":2,"o":155.82,"t":"2026-10-16T12:00:00Z","v":128,"vw":155.82},{"c":155.9,"h":156.01,"l":155.89,"n":16,"o":155.97,"t":"2026-10-16T13:05:00Z","v":1198,"vw":155.957059},{"c":155.9,"h":156,"l":155.9,"n":3,"o":156,"t":"2026-10-16T13:10:00Z","v":201,"vw":155.95},{"c":155.56,"h":155.56,"l":155.56,"n":1,"o":155.56,"t":"2026-10-16T13:20:00Z","v":130,"vw":155.56},{"c":155.7,"h":156.49,"l":155.58,"n":596,"o":155.82,"t":"2026-10-16T13:30:00Z","v":38697,"vw":155.961539},{"c":155.38,"h":155.8175,"l":155.3,"n":418,"o":155.73,"t":"2026-10-16T13:35:00Z","v":21155,"vw":155.583973},{"c":155.61,"h":155.72,"l":155.34,"n":434,"o":155.34,"t":"2026-10-16T13:40:00Z","v":20235,"vw":155.53166},{"c":155.29,"h":155.65,"l":155.22,"n":568,"o":155.55,"t":"2026-10-16T13:45:00Z","v":23013,"vw":155.433463},{"c":155.02,"h":155.33,"l":154.89,"n":325,"o":155.32,"t":"2026-10-16T13:50:00Z","v":11316,"vw":155.078842},{"c":155.23,"h":155.33,"l":155.06,"n":634,"o":155.08,"t":"2026-10-16T13:55:00Z","v":22576,"vw":155.200741},{"c":155.45,"h":155.4875,"l":155.01,"n":667,"o":155.19,"t":"2026-10-16T14:00:00Z","v":30129,"vw":155.193571},{"c":155.05,"h":155.51,"l":154.95,"n":402,"o":155.46,"t":"2026-10-16T14:05:00Z","v":24227,"vw":155.265648},{"c":155.24,"h":155.24,"l":154.81,"n":419,"o":155.01,"t":"2026-10-16T14:10:00Z","v":17790,"vw":154.966427},{"c":155.32,"h":155.36,"l":155.17,"n":436,"o":155.22,"t":"2026-10-16T14:15:00Z","v":16690,"vw":155.278842},{"c":155.41,"h":155.45,"l":155.34,"n":223,"o":155.35,"t":"2026-10-16T14:20:00Z","v":4959,"vw":155.397863},{"c":155.43,"h":155.65,"l":155.42,"n":269,"o":155.5175,"t":"2026-10-16T14:25:00Z","v":11335,"vw":155.499256},{"c":155.54,"h":155.56,"l":155.41,"n":358,"o":155.41,"t":"2026-10-16T14:30:00Z","v":18184,"vw":155.514366},{"c":155.56,"h":155.63,"l":155.52,"n":208,"o":155.57,"t":"2026-10-16T14:35:00Z","v":7010,"vw":155.567046},{"c":155.66,"h":155.69,"l":155.57,"n":202,"o":155.57,"t":"2026-10-16T14:40:00Z","v":6190,"vw":155.618112},{"c":155.665,"h":155.7,"l":155.62,"n":153,"o":155.65,"t":"2026-10-16T14:45:00Z","v":4363,"vw":155.662973},{"c":155.84,"h":155.84,"l":155.7,"n":226,"o":155.72,"t":"2026-10-16T14:50:00Z","v":6232,"vw":155.771579},{"c":155.82,"h":155.86,"l":155.71,"n":226,"o":155.85,"t":"2026-10-16T14:55:00Z","v":7330,"vw":155.789271},{"c":155.695,"h":155.865,"l":155.65,"n":262,"o":155.84,"t":"2026-10-16T15:00:00Z","v":7776,"vw":155.764777},{"c":155.84,"h":155.86,"l":155.7,"n":265,"o":155.73,"t":"2026-10-16T15:05:00Z","v":7053,"vw":155.782165},{"c":155.8,"h":155.875,"l":155.77,"n":267,"o":155.79,"t":"2026-10-16T15:10:00Z","v":9014,"vw":155.80322},{"c":155.8,"h":155.83,"l":155.67,"n":432,"o":155.825,"t":"2026-10-16T15:15:00Z","v":12158,"vw":155.781576},{"c":155.7,"h":155.8,"l":155.63,"n":350,"o":155.7,"t":"2026-10-16T15:20:00Z","v":12283,"vw":155.700703},{"c":155.505,"h":155.67,"l":155.49,"n":281,"o":155.67,"t":"2026-10-16T15:25:00Z","v":7799,"vw":155.541786},{"c":155.72,"h":155.74,"l":155.5,"n":289,"o":155.5,"t":"2026-10-16T15:30:00Z","v":7747,"vw":155.65265},{"c":155.7,"h":155.76,"l":155.675,"n":263,"o":155.71,"t":"2026-10-16T15:35:00Z","v":6982,"vw":155.714739},{"c":155.59,"h":155.68,"l":155.52,"n":197,"o":155.66,"t":"2026-10-16T15:40:00Z","v":5166,"vw":155.5915},{"c":155.56,"h":155.645,"l":155.53,"n":324,"o":155.6,"t":"2026-10-16T15:45:00Z","v":10080,"vw":155.577401},{"c":155.45,"h":155.605,"l":155.425,"n":478,"o":155.58,"t":"2026-10-16T15:50:00Z","v":20355,"vw":155.499219},{"c":155.2571,"h":155.44,"l":155.24,"n":425,"o":155.44,"t":"2026-10-16T15:55:00Z","v":16109,"vw":155.348934},{"c":155.23,"h":155.33,"l":155.185,"n":502,"o":155.24,"t":"2026-10-16T16:00:00Z","v":17275,"vw":155.235451},{"c":155.25,"h":155.34,"l":155.25,"n":224,"o":155.27,"t":"2026-10-16T16:05:00Z","v":6205,"vw":155.276164},{"c":155.34,"h":155.4,"l":155.175,"n":347,"o":155.22,"t":"2026-10-16T16:10:00Z","v":10601,"vw":155.300974},{"c":155.31,"h":155.41,"l":155.28,"n":401,"o":155.41,"t":"2026-10-16T16:15:00Z","v":18284,"vw":155.327067},{"c":155.18,"h":155.35,"l":155.18,"n":369,"o":155.33,"t":"2026-10-16T16:20:00Z","v":9544,"vw":155.291375},{"c":155.13,"h":155.18,"l":155.09,"n":347,"o":155.17,"t":"2026-10-16T16:25:00Z","v":11767,"vw":155.13175},{"c":155.115,"h":155.15,"l":154.99,"n":539,"o":155.15,"t":"2026-10-16T16:30:00Z","v":16941,"vw":155.051507},{"c":155.13,"h":155.17,"l":155.05,"n":287,"o":155.17,"t":"2026-10-16T16:35:00Z","v":7561,"vw":155.106094},{"c":155.12,"h":155.16,"l":155.04,"n":457,"o":155.12,"t":"2026-10-16T16:40:00Z","v":13874,"vw":155.10887},{"c":155,"h":155.12,"l":154.96,"n":387,"o":155.12,"t":"2026-10-16T16:45:00Z","v":9738,"vw":155.012258},{"c":155.015,"h":155.04,"l":154.95,"n":508,"o":155.01,"t":"2026-10-16T16:50:00Z","v":16967,"vw":154.989852},{"c":155.04,"h":155.07,"l":154.97,"n":458,"o":154.995,"t":"2026-10-16T16:55:00Z","v":13684,"vw":155.007499},{"c":154.82,"h":155.02,"l":154.78,"n":523,"o":155.02,"t":"2026-10-16T17:00:00Z","v":18985,"vw":154.890222},{"c":154.7,"h":154.82,"l":154.62,"n":873,"o":154.8008,"t":"2026-10-16T17:05:00Z","v":37062,"vw":154.735255},{"c":154.54,"h":154.705,"l":154.53,"n":834,"o":154.69,"t":"2026-10-16T17:10:00Z","v":29652,"vw":154.626918},{"c":154.31,"h":154.46,"l":154.29,"n":530,"o":154.45,"t":"2026-10-16T17:15:00Z","v":22783,"vw":154.371176},{"c":154.51,"h":154.51,"l":154.29,"n":683,"o":154.35,"t":"2026-10-16T17:20:00Z","v":33735,"vw":154.379272},{"c":154.5,"h":154.565,"l":154.43,"n":385,"o":154.53,"t":"2026-10-16T17:25:00Z","v":14394,"vw":154.486847},{"c":154.52,"h":154.52,"l":154.44,"n":338,"o":154.515,"t":"2026-10-16T17:30:00Z","v":9598,"vw":154.480723},{"c":154.45,"h":154.58,"l":154.45,"n":337,"o":154.55,"t":"2026-10-16T17:35:00Z","v":11802,"vw":154.519851},{"c":154.61,"h":154.655,"l":154.44,"n":335,"o":154.44,"t":"2026-10-16T17:40:00Z","v":9429,"vw":154.580834},{"c":154.54,"h":154.62,"l":154.505,"n":299,"o":154.615,"t":"2026-10-16T17:45:00Z","v":11191,"vw":154.546609},{"c":154.41,"h":154.59,"l":154.39,"n":385,"o":154.54,"t":"2026-10-16T17:50:00Z","v":18040,"vw":154.465963},{"c":154.27,"h":154.5,"l":154.27,"n":717,"o":154.42,"t":"2026-10-16T17:55:00Z","v":38992,"vw":154.403987},{"c":154.22,"h":154.33,"l":154.16,"n":627,"o":154.26,"t":"2026-10-16T18:00:00Z","v":24722,"vw":154.258088},{"c":154.19,"h":154.27,"l":154.19,"n":306,"o":154.21,"t":"2026-10-16T18:05:00Z","v":12138,"vw":154.2344},{"c":154.38,"h":154.39,"l":154.14,"n":517,"o":154.19,"t":"2026-10-16T18:10:00Z","v":21027,"vw":154.225145},{"c":154.32,"h":154.44,"l":154.26,"n":386,"o":154.37,"t":"2026-10-16T18:15:00Z","v":17436,"vw":154.325352},{"c":154.365,"h":154.365,"l":154.28,"n":490,"o":154.31,"t":"2026-10-16T18:20:00Z","v":18723,"vw":154.32027},{"c":154.29,"h":154.35,"l":154.24,"n":465,"o":154.35,"t":"2026-10-16T18:25:00Z","v":20290,"vw":154.276539},{"c":154.38,"h":154.385,"l":154.23,"n":488,"o":154.24,"t":"2026-10-16T18:30:00Z","v":17867,"vw":154.298798},{"c":154.4,"h":154.43,"l":154.31,"n":315,"o":154.4,"t":"2026-10-16T18:35:00Z","v":9796,"vw":154.366546},{"c":154.37,"h":154.44,"l":154.3,"n":394,"o":154.44,"t":"2026-10-16T18:40:00Z","v":13527,"vw":154.364208},{"c":154.39,"h":154.41,"l":154.25,"n":425,"o":154.37,"t":"2026-10-16T18:45:00Z","v":17841,"vw":154.305382},{"c":154.35,"h":154.48,"l":154.33,"n":435,"o":154.38,"t":"2026-10-16T18:50:00Z","v":19436,"vw":154.38639},{"c":154.3475,"h":154.405,"l":154.31,"n":293,"o":154.345,"t":"2026-10-16T18:55:00Z","v":11291,"vw":154.348518},{"c":154.3,"h":154.36,"l":154.28,"n":335,"o":154.34,"t":"2026-10-16T19:00:00Z","v":12491,"vw":154.315321},{"c":154.23,"h":154.36,"l":154.23,"n":337,"o":154.31,"t":"2026-10-16T19:05:00Z","v":13924,"vw":154.293585},{"c":154.46,"h":154.52,"l":154.23,"n":366,"o":154.23,"t":"2026-10-16T19:10:00Z","v":14278,"vw":154.415987},{"c":154.46,"h":154.51,"l":154.43,"n":324,"o":154.46,"t":"2026-10-16T19:15:00Z","v":11232,"vw":154.468486},{"c":154.225,"h":154.44,"l":154.21,"n":735,"o":154.435,"t":"2026-10-16T19:20:00Z","v":38382,"vw":154.30013},{"c":154.06,"h":154.25,"l":154.041,"n":618,"o":154.225,"t":"2026-10-16T19:25:00Z","v":29578,"vw":154.163139},{"c":154.13,"h":154.16,"l":154.01,"n":680,"o":154.05,"t":"2026-10-16T19:30:00Z","v":27676,"vw":154.089444},{"c":154.01,"h":154.14,"l":153.93,"n":817,"o":154.12,"t":"2026-10-16T19:35:00Z","v":38859,"vw":153.998366},{"c":154.005,"h":154.01,"l":153.89,"n":1011,"o":154.001,"t":"2026-10-16T19:40:00Z","v":52092,"vw":153.943401},{"c":154.21,"h":154.2725,"l":153.98,"n":895,"o":154,"t":"2026-10-16T19:45:00Z","v":41018,"vw":154.097223},{"c":154.345,"h":154.36,"l":154.08,"n":1055,"o":154.18,"t":"2026-10-16T19:50:00Z","v":44970,"vw":154.211279},{"c":154.58,"h":154.66,"l":154.31,"n":2259,"o":154.33,"t":"2026-10-16T19:55:00Z","v":133929,"vw":154.489394},{"c":154.54,"h":154.54,"l":154.54,"n":33,"o":154.54,"t":"2026-10-16T20:00:00Z","v":184802,"vw":154.54}],"history":[{"c":76.36,"h":78.147,"l":76.155,"n":36351,"o":77.96,"t":"2024-10-14T04:00:00Z","v":2932504,"vw":76.996068},{"c":78.93,"h":79.43,"l":76.2,"n":43339,"o":76.27,"t":"2024-10-15T04:00:00Z","v":3002652,"vw":78.217967},{"c":77.56,"h":80.77,"l":76.53,"n":43973,"o":79.01,"t":"2024-10-16T04:00:00Z","v":2893794,"vw":77.75538},{"c":76.95,"h":78.3,"l":76.4981,"n":31223,"o":77.09,"t":"2024-10-17T04:00:00Z","v":2128438,"vw":77.35712},{"c":80.07,"h":80.2,"l":78.24,"n":45853,"o":78.61,"t":"2024-10-18T04:00:00Z","v":2874152,"vw":79.390201},{"c":77,"h":79.9,"l":76.42,"n":40868,"o":79.65,"t":"2024-10-21T04:00:00Z","v":2997231,"vw":77.343828},{"c":76.79,"h":77.26,"l":76.01,"n":27228,"o":76.65,"t":"2024-10-22T04:00:00Z","v":1661615,"vw":76.736386},{"c":73.5,"h":76.93,"l":72.72,"n":44126,"o":76.33,"t":"2024-10-23T04:00:00Z","v":3738429,"vw":74.195116},{"c":74.04,"h":74.76,"l":73.55,"n":38690,"o":74,"t":"2024-10-24T04:00:00Z","v":2287619,"vw":74.031849},{"c":75.27,"h":76.2299,"l":74.25,"n":38385,"o":74.66,"t":"2024-10-25T04:00:00Z","v":2281507,"vw":75.398338},{"c":76.05,"h":77.2499,"l":75.61,"n":35178,"o":75.93,"t":"2024-10-28T04:00:00Z","v":2030290,"vw":76.532341},{"c":76.41,"h":77.055,"l":75.06,"n":30523,"o":76.17,"t":"2024-10-29T04:00:00Z","v":1956170,"vw":76.369431},{"c":77.51,"h":79.29,"l":76.08,"n":87773,"o":76.915,"t":"2024-10-30T04:00:00Z","v":7243008,"vw":77.795918},{"c":64.08,"h":68.75,"l":60.05,"n":220497,"o":68,"t":"2024-10-31T04:00:00Z","v":21958655,"vw":62.544555},{"c":65.7,"h":66,"l":63.0003,"n":83100,"o":63.35,"t":"2024-11-01T04:00:00Z","v":6782373,"vw":64.997579},{"c":67.18,"h":69.82,"l":64.511,"n":70897,"o":64.62,"t":"2024-11-04T05:00:00Z","v":6687389,"vw":67.857258},{"c":69.67,"h":71.27,"l":67.0003,"n":64789,"o":67.23,"t":"2024-11-05T05:00:00Z","v":5511608,"vw":70.04167},{"c":72.27,"h":72.9699,"l":71.1101,"n":56135,"o":71.96,"t":"2024-11-06T05:00:00Z","v":4065456,"vw":72.183788},{"c":72.03,"h":72.89,"l":70.99,"n":42474,"o":72.6,"t":"2024-11-07T05:00:00Z","v":3187192,"vw":71.99945},{"c":73.82,"h":74.1383,"l":70.76,"n":50605,"o":71.49,"t":"2024-11-08T05:00:00Z","v":4265895,"vw":72.885703},{"c":77.12,"h":77.21,"l":73.85,"n":50685,"o":74.53,"t":"2024-11-11T05:00:00Z","v":3474309,"vw":76.165127},{"c":76.62,"h":77.74,"l":75.75,"n":42850,"o":76.15,"t":"2024-11-12T05:00:00Z","v":2906072,"vw":76.704878},{"c":75.21,"h":78.5678,"l":75.1,"n":44623,"o":75.78,"t":"2024-11-13T05:00:00Z","v":2774962,"vw":76.479063},{"c":74.32,"h":76.35,"l":74.2,"n":35224,"o":75.57,"t":"2024-11-14T05:00:00Z","v":2269445,"vw":74.986502},{"c":68.87,"h":74.5,"l":68.77,"n":70809,"o":74.5,"t":"2024-11-15T05:00:00Z","v":5824108,"vw":69.916377},{"c":74.03,"h":74.44,"l":70.22,"n":60360,"o":71.28,"t":"2024-11-18T05:00:00Z","v":4541662,"vw":72.861158},{"c":73.61,"h":75.02,"l":72.18,"n":37489,"o":72.89,"t":"2024-11-19T05:00:00Z","v":2853820,"vw":73.81591},{"c":68.71,"h":69.85,"l":65.97,"n":96874,"o":67.99,"t":"2024-11-20T05:00:00Z","v":8620635,"vw":67.892453},{"c":68.68,"h":69.8531,"l":68.15,"n":41717,"o":69.52,"t":"2024-11-21T05:00:00Z","v":2716757,"vw":68.877501},{"c":69.2,"h":70.81,"l":67.7701,"n":50411,"o":68,"t":"2024-11-22T05:00:00Z","v":4142198,"vw":69.378278},{"c":68.22,"h":70.12,"l":68.14,"n":50120,"o":69.712,"t":"2024-11-25T05:00:00Z","v":3993721,"vw":68.721149},{"c":66.31,"h":68.38,"l":66.23,"n":50683,"o":67.7,"t":"2024-11-26T05:00:00Z","v":3405477,"vw":66.895453},{"c":67.71,"h":68.29,"l":66.49,"n":39981,"o":66.73,"t":"2024-11-27T05:00:00Z","v":2894370,"vw":67.445459},{"c":69.03,"h":69.05,"l":67.56,"n":26688,"o":67.82,"t":"2024-11-29T05:00:00Z","v":1540099,"vw":68.498306},{"c":77.05,"h":77.3,"l":69.28,"n":97390,"o":69.65,"t":"2024-12-02T05:00:00Z","v":8292402,"vw":74.566825},{"c":75.69,"h":77.7,"l":74.29,"n":54706,"o":76.05,"t":"2024-12-03T05:00:00Z","v":4171208,"vw":75.807437},{"c":82.94,"h":85.95,"l":79.16,"n":129355,"o":80.17,"t":"2024-12-04T05:00:00Z","v":12233321,"vw":83.188831},{"c":82.03,"h":83.39,"l":80.1,"n":61101,"o":82.81,"t":"2024-12-05T05:00:00Z","v":4295010,"vw":81.665016},{"c":84.12,"h":86.4809,"l":82.67,"n":58505,"o":83.31,"t":"2024-12-06T05:00:00Z","v":4228352,"vw":84.324924},{"c":84.12,"h":86.75,"l":81.74,"n":56082,"o":85,"t":"2024-12-09T05:00:00Z","v":3695468,"vw":84.03128},{"c":81.82,"h":85.28,"l":80.58,"n":43299,"o":84.09,"t":"2024-12-10T05:00:00Z","v":2261448,"vw":82.715122},{"c":82.42,"h":84.29,"l":82.27,"n":38565,"o":82.99,"t":"2024-12-11T05:00:00Z","v":2469572,"vw":83.183571},{"c":81.9,"h":84.26,"l":81.88,"n":32535,"o":82.28,"t":"2024-12-12T05:00:00Z","v":1875067,"vw":82.802123},{"c":82.99,"h":83.14,"l":81.12,"n":32560,"o":81.66,"t":"2024-12-13T05:00:00Z","v":2019540,"vw":82.59275},{"c":83.44,"h":84.1,"l":81.02,"n":34365,"o":82.73,"t":"2024-12-16T05:00:00Z","v":1919540,"vw":83.229088},{"c":83.39,"h":84.4,"l":81.63,"n":33438,"o":81.815,"t":"2024-12-17T05:00:00Z","v":2153286,"vw":83.361219},{"c":78.49,"h":84.47,"l":77.5901,"n":51500,"o":83,"t":"2024-12-18T05:00:00Z","v":3515685,"vw":80.888983},{"c":78.43,"h":80.7333,"l":77.33,"n":41634,"o":79.84,"t":"2024-12-19T05:00:00Z","v":3110061,"vw":78.4453},{"c":80.59,"h":81.84,"l":77.09,"n":41176,"o":77.67,"t":"2024-12-20T05:00:00Z","v":3466573,"vw":80.351784},{"c":78.8,"h":80.73,"l":78.36,"n":33438,"o":79.86,"t":"2024-12-23T05:00:00Z","v":2484677,"vw":79.065772},{"c":79.56,"h":79.75,"l":78.37,"n":13002,"o":78.91,"t":"2024-12-24T05:00:00Z","v":768296,"vw":79.301267},{"c":79.48,"h":80.0599,"l":78.57,"n":21807,"o":79.08,"t":"2024-12-26T05:00:00Z","v":1190720,"vw":79.582839},{"c":77.03,"h":79.18,"l":74.71,"n":39168,"o":79.18,"t":"2024-12-27T05:00:00Z","v":2286531,"vw":76.159572},{"c":74.89,"h":75.8,"l":73.31,"n":33914,"o":75.39,"t":"2024-12-30T05:00:00Z","v":2214079,"vw":74.746378},{"c":74.34,"h":75.87,"l":73.4629,"n":28239,"o":75.21,"t":"2024-12-31T05:00:00Z","v":1686870,"vw":74.415766},{"c":74.49,"h":76.1405,"l":73.58,"n":33564,"o":75.14,"t":"2025-01-02T05:00:00Z","v":1938819,"vw":74.815372},{"c":77.38,"h":77.5,"l":73.945,"n":35424,"o":74.74,"t":"2025-01-03T05:00:00Z","v":2634920,"vw":76.155843},{"c":79.91,"h":81.94,"l":78.01,"n":45308,"o":78.33,"t":"2025-01-06T05:00:00Z","v":2688338,"vw":80.483644},{"c":77.99,"h":84.8379,"l":76.8,"n":50933,"o":84.2,"t":"2025-01-07T05:00:00Z","v":3435413,"vw":79.772373},{"c":83,"h":84.92,"l":78.6,"n":66524,"o":79.07,"t":"2025-01-08T05:00:00Z","v":5502020,"vw":82.403164},{"c":79.19,"h":81.4132,"l":78.8,"n":56737,"o":80.84,"t":"2025-01-10T05:00:00Z","v":3691764,"vw":79.706301},{"c":76.66,"h":78.82,"l":76.3,"n":40164,"o":77.67,"t":"2025-01-13T05:00:00Z","v":2485984,"vw":77.044083},{"c":74.8,"h":77.49,"l":74.1001,"n":43037,"o":77.08,"t":"2025-01-14T05:00:00Z","v":2639874,"vw":75.26611},{"c":76.53,"h":78.63,"l":76.26,"n":36553,"o":77.18,"t":"2025-01-15T05:00:00Z","v":2249816,"vw":77.15128},{"c":75.16,"h":76.97,"l":74.9183,"n":29854,"o":76.5,"t":"2025-01-16T05:00:00Z","v":3027152,"vw":75.820121},{"c":75.89,"h":77.22,"l":75.56,"n":28717,"o":75.84,"t":"2025-01-17T05:00:00Z","v":1797888,"vw":76.340893},{"c":79.74,"h":81.74,"l":77.65,"n":54721,"o":77.65,"t":"2025-01-21T05:00:00Z","v":4072771,"vw":79.944923},{"c":79.6,"h":81.2575,"l":78.8,"n":40135,"o":80.79,"t":"2025-01-22T05:00:00Z","v":2576807,"vw":79.917307},{"c":83.78,"h":83.85,"l":78.5919,"n":42648,"o":79.6,"t":"2025-01-23T05:00:00Z","v":3214307,"vw":82.054506},{"c":81.29,"h":84.7499,"l":80.584,"n":36957,"o":83.62,"t":"2025-01-24T05:00:00Z","v":2830476,"vw":82.472846},{"c":80.21,"h":81.48,"l":78.28,"n":31488,"o":78.83,"t":"2025-01-27T05:00:00Z","v":1856847,"vw":79.918644},{"c":82.34,"h":83.06,"l":79.35,"n":27061,"o":80,"t":"2025-01-28T05:00:00Z","v":1788613,"vw":81.763373},{"c":82.58,"h":83.75,"l":80.62,"n":26367,"o":82.44,"t":"2025-01-29T05:00:00Z","v":1660708,"vw":82.67451},{"c":85.28,"h":85.7,"l":82.8,"n":33834,"o":82.8,"t":"2025-01-30T05:00:00Z","v":2330032,"vw":84.864477},{"c":82.76,"h":86.41,"l":82.18,"n":41096,"o":86,"t":"2025-01-31T05:00:00Z","v":2866171,"vw":84.095313},{"c":79.1,"h":82.27,"l":79,"n":44002,"o":80.33,"t":"2025-02-03T05:00:00Z","v":3227276,"vw":80.062369},{"c":80.16,"h":82.6999,"l":78.87,"n":45118,"o":79.08,"t":"2025-02-04T05:00:00Z","v":3261121,"vw":80.655321},{"c":81.65,"h":81.71,"l":79.52,"n":28234,"o":80.12,"t":"2025-02-05T05:00:00Z","v":2105646,"vw":81.174264},{"c":81.08,"h":82.12,"l":80.29,"n":31269,"o":81.16,"t":"2025-02-06T05:00:00Z","v":1926273,"vw":81.237304},{"c":85,"h":85.19,"l":80.87,"n":43735,"o":80.87,"t":"2025-02-07T05:00:00Z","v":3200855,"vw":84.225046},{"c":84.6,"h":91.61,"l":84.47,"n":84211,"o":86.66,"t":"2025-02-10T05:00:00Z","v":6604639,"vw":87.995695},{"c":82.75,"h":83.75,"l":81.21,"n":41560,"o":82.75,"t":"2025-02-11T05:00:00Z","v":3598585,"vw":82.620934},{"c":84.78,"h":85.285,"l":81.2501,"n":46620,"o":81.48,"t":"2025-02-12T05:00:00Z","v":3203594,"vw":84.151415},{"c":86.8,"h":87.06,"l":81.39,"n":122385,"o":81.76,"t":"2025-02-13T05:00:00Z","v":10325866,"vw":85.453554},{"c":99.07,"h":104.96,"l":96.16,"n":183010,"o":100.79,"t":"2025-02-14T05:00:00Z","v":18474134,"vw":99.609989},{"c":95.8,"h":102.39,"l":94.44,"n":75894,"o":99.93,"t":"2025-02-18T05:00:00Z","v":6062762,"vw":97.18555},{"c":92.41,"h":96.3576,"l":92.13,"n":49474,"o":95,"t":"2025-02-19T05:00:00Z","v":3744528,"vw":93.251726},{"c":92.79,"h":95.03,"l":90.43,"n":54547,"o":94.22,"t":"2025-02-20T05:00:00Z","v":3601147,"vw":92.155217},{"c":88.86,"h":93.7899,"l":88.2,"n":46740,"o":93.69,"t":"2025-02-21T05:00:00Z","v":3413492,"vw":89.479571},{"c":91.24,"h":91.83,"l":86.81,"n":45601,"o":88.86,"t":"2025-02-24T05:00:00Z","v":3085962,"vw":90.176868},{"c":85.76,"h":91.43,"l":85.35,"n":54889,"o":91.415,"t":"2025-02-25T05:00:00Z","v":4022572,"vw":86.651118},{"c":85.57,"h":87.3,"l":84.2,"n":47993,"o":85.86,"t":"2025-02-26T05:00:00Z","v":3527721,"vw":85.298734},{"c":81.49,"h":87,"l":81.34,"n":45665,"o":86.19,"t":"2025-02-27T05:00:00Z","v":2831471,"vw":83.456593},{"c":83.51,"h":83.67,"l":79.75,"n":40491,"o":80.7,"t":"2025-02-28T05:00:00Z","v":3057959,"vw":82.462603},{"c":80.26,"h":85.5,"l":79.45,"n":36077,"o":84.67,"t":"2025-03-03T05:00:00Z","v":2450579,"vw":82.037263},{"c":80.41,"h":82.07,"l":76.68,"n":53340,"o":79.03,"t":"2025-03-04T05:00:00Z","v":3875895,"vw":79.514881},{"c":85.07,"h":85.41,"l":79.53,"n":60250,"o":80.41,"t":"2025-03-05T05:00:00Z","v":4811929,"vw":83.485829},{"c":79.6,"h":85.07,"l":79.29,"n":52155,"o":83.74,"t":"2025-03-06T05:00:00Z","v":3854874,"vw":81.69253},{"c":76.67,"h":79.355,"l":72.4309,"n":67628,"o":78.12,"t":"2025-03-07T05:00:00Z","v":5873220,"vw":75.915001},{"c":71.15,"h":74.5,"l":68.9855,"n":73228,"o":74.27,"t":"2025-03-10T04:00:00Z","v":5884629,"vw":70.747873},{"c":69.64,"h":72.1,"l":68.34,"n":45969,"o":70.62,"t":"2025-03-11T04:00:00Z","v":3353656,"vw":70.208103},{"c":70.96,"h":72.68,"l":70.11,"n":44083,"o":71.73,"t":"2025-03-12T04:00:00Z","v":3383869,"vw":71.168453},{"c":67.63,"h":71.44,"l":67.35,"n":44026,"o":70.56,"t":"2025-03-13T04:00:00Z","v":3694712,"vw":68.417099},{"c":67.78,"h":69.92,"l":67.551,"n":41785,"o":68.77,"t":"2025-03-14T04:00:00Z","v":3060801,"vw":68.336021},{"c":69.65,"h":70.61,"l":67.31,"n":42001,"o":67.81,"t":"2025-03-17T04:00:00Z","v":3381234,"vw":69.256024},{"c":67.36,"h":68.84,"l":66.2714,"n":42565,"o":68.79,"t":"2025-03-18T04:00:00Z","v":3207141,"vw":67.236408},{"c":72.14,"h":74.45,"l":69.29,"n":80735,"o":69.47,"t":"2025-03-19T04:00:00Z","v":6799030,"vw":72.265237},{"c":73.82,"h":75.1,"l":71.0667,"n":47317,"o":71.09,"t":"2025-03-20T04:00:00Z","v":3854674,"vw":73.899802},{"c":78.29,"h":78.72,"l":72.0218,"n":65836,"o":72.25,"t":"2025-03-21T04:00:00Z","v":5833409,"vw":77.15383},{"c":81.23,"h":81.59,"l":79.35,"n":55446,"o":80.33,"t":"2025-03-24T04:00:00Z","v":4181590,"vw":80.592905},{"c":81.73,"h":82.34,"l":79.7914,"n":37955,"o":81.21,"t":"2025-03-25T04:00:00Z","v":2547412,"vw":81.072681},{"c":77.87,"h":82.19,"l":77.12,"n":35642,"o":81.12,"t":"2025-03-26T04:00:00Z","v":2203316,"vw":78.539768},{"c":76.05,"h":78.76,"l":75.51,"n":33258,"o":78.66,"t":"2025-03-27T04:00:00Z","v":2113277,"vw":76.862103},{"c":72.49,"h":76.69,"l":72.44,"n":39371,"o":76.105,"t":"2025-03-28T04:00:00Z","v":3050414,"vw":73.53051},{"c":70.44,"h":71.24,"l":67.5,"n":49443,"o":70.06,"t":"2025-03-31T04:00:00Z","v":3756155,"vw":70.054064},{"c":70.6,"h":73.5627,"l":69.6,"n":40067,"o":70.77,"t":"2025-04-01T04:00:00Z","v":3020946,"vw":70.717071},{"c":71.42,"h":72.67,"l":68.24,"n":43551,"o":68.31,"t":"2025-04-02T04:00:00Z","v":3037743,"vw":71.035015},{"c":60.26,"h":65.52,"l":59.71,"n":96711,"o":65.32,"t":"2025-04-03T04:00:00Z","v":7723019,"vw":61.836285},{"c":55.28,"h":58.3,"l":53.24,"n":86916,"o":57.75,"t":"2025-04-04T04:00:00Z","v":6956615,"vw":55.704474},{"c":57.13,"h":62.49,"l":52.43,"n":86958,"o":53.23,"t":"2025-04-07T04:00:00Z","v":7255252,"vw":57.337923},{"c":55.1,"h":62.5,"l":54.18,"n":73867,"o":61.5,"t":"2025-04-08T04:00:00Z","v":5644801,"vw":57.676131},{"c":63.86,"h":67.335,"l":54.5,"n":109416,"o":54.69,"t":"2025-04-09T04:00:00Z","v":9983117,"vw":62.374534},{"c":59.27,"h":60.9031,"l":56.98,"n":74493,"o":60,"t":"2025-04-10T04:00:00Z","v":5512228,"vw":59.187584},{"c":60.22,"h":60.3,"l":57.18,"n":63744,"o":58.81,"t":"2025-04-11T04:00:00Z","v":5284345,"vw":59.043617},{"c":59.5,"h":62.635,"l":57.95,"n":43477,"o":61.71,"t":"2025-04-14T04:00:00Z","v":3515637,"vw":59.847122},{"c":59.39,"h":60.2878,"l":58.66,"n":37430,"o":59.42,"t":"2025-04-15T04:00:00Z","v":3056546,"vw":59.449237},{"c":58.4,"h":59.03,"l":57.03,"n":39087,"o":57.88,"t":"2025-04-16T04:00:00Z","v":2574945,"vw":58.070173},{"c":58.46,"h":58.8168,"l":57.375,"n":33377,"o":58.68,"t":"2025-04-17T04:00:00Z","v":2583974,"vw":58.229588},{"c":59.17,"h":59.26,"l":57.01,"n":43360,"o":57.155,"t":"2025-04-21T04:00:00Z","v":4028081,"vw":58.407577},{"c":59.23,"h":60.91,"l":58.87,"n":47762,"o":59.41,"t":"2025-04-22T04:00:00Z","v":3510254,"vw":59.687705},{"c":62.58,"h":65.05,"l":62.135,"n":54408,"o":62.17,"t":"2025-04-23T04:00:00Z","v":4293491,"vw":63.244531},{"c":64.65,"h":65,"l":62.58,"n":41096,"o":62.76,"t":"2025-04-24T04:00:00Z","v":3061659,"vw":64.233176},{"c":65.71,"h":66.59,"l":64.51,"n":38517,"o":65,"t":"2025-04-25T04:00:00Z","v":2971698,"vw":65.753752},{"c":68.14,"h":68.28,"l":65.215,"n":51464,"o":65.7,"t":"2025-04-28T04:00:00Z","v":3564806,"vw":67.497603},{"c":69.28,"h":71.16,"l":68.64,"n":56634,"o":69.03,"t":"2025-04-29T04:00:00Z","v":3835559,"vw":69.543118},{"c":68.18,"h":68.695,"l":65.85,"n":50146,"o":66.45,"t":"2025-04-30T04:00:00Z","v":4162595,"vw":67.460577},{"c":67.27,"h":71.25,"l":66.93,"n":112155,"o":70.32,"t":"2025-05-01T04:00:00Z","v":10330835,"vw":68.607243},{"c":61.55,"h":63.6761,"l":58.55,"n":151658,"o":59.855,"t":"2025-05-02T04:00:00Z","v":13889373,"vw":61.271215},{"c":60.42,"h":61.75,"l":59.05,"n":67271,"o":60.68,"t":"2025-05-05T04:00:00Z","v":5235492,"vw":60.62103},{"c":60.29,"h":61.2087,"l":58.77,"n":52021,"o":59.45,"t":"2025-05-06T04:00:00Z","v":3572933,"vw":60.041053},{"c":59.89,"h":61.04,"l":59.45,"n":50099,"o":60.09,"t":"2025-05-07T04:00:00Z","v":3322321,"vw":60.050073},{"c":61.36,"h":62.32,"l":59.9317,"n":53621,"o":60.675,"t":"2025-05-08T04:00:00Z","v":3753285,"vw":61.37704},{"c":60.93,"h":62.84,"l":60.43,"n":42190,"o":61.905,"t":"2025-05-09T04:00:00Z","v":3095638,"vw":61.180928},{"c":68.78,"h":69.39,"l":65.2,"n":100719,"o":65.5,"t":"2025-05-12T04:00:00Z","v":8113953,"vw":68.003321},{"c":71.4,"h":72.17,"l":69.07,"n":70078,"o":69.21,"t":"2025-05-13T04:00:00Z","v":4836752,"vw":71.084138},{"c":71.88,"h":72.1772,"l":70.12,"n":63248,"o":71.47,"t":"2025-05-14T04:00:00Z","v":4563666,"vw":71.344263},{"c":70.07,"h":71.14,"l":69.15,"n":41999,"o":70.71,"t":"2025-05-15T04:00:00Z","v":2518098,"vw":70.106993},{"c":71.37,"h":71.47,"l":69.97,"n":32950,"o":70.29,"t":"2025-05-16T04:00:00Z","v":2116061,"vw":71.053581},{"c":70.83,"h":71.18,"l":69.1108,"n":38516,"o":69.23,"t":"2025-05-19T04:00:00Z","v":2454422,"vw":70.519846},{"c":71.41,"h":72.26,"l":69.96,"n":33555,"o":70.62,"t":"2025-05-20T04:00:00Z","v":2561506,"vw":71.407322},{"c":69.56,"h":71.77,"l":68.6,"n":45366,"o":70.22,"t":"2025-05-21T04:00:00Z","v":3631736,"vw":69.935724},{"c":69.77,"h":70.78,"l":69.15,"n":42611,"o":69.21,"t":"2025-05-22T04:00:00Z","v":2729914,"vw":70.00501},{"c":69.01,"h":69.05,"l":67.6679,"n":34386,"o":67.89,"t":"2025-05-23T04:00:00Z","v":2108618,"vw":68.514648},{"c":71.98,"h":72.42,"l":69.12,"n":46826,"o":70.11,"t":"2025-05-27T04:00:00Z","v":3437303,"vw":71.451782},{"c":73.96,"h":74.14,"l":72.19,"n":51577,"o":72.41,"t":"2025-05-28T04:00:00Z","v":3142990,"vw":73.402165},{"c":72.8,"h":75.2499,"l":72.485,"n":46905,"o":75.2,"t":"2025-05-29T04:00:00Z","v":3063583,"vw":73.283774},{"c":72.46,"h":72.88,"l":71.2,"n":43899,"o":71.5,"t":"2025-05-30T04:00:00Z","v":9625911,"vw":72.363595},{"c":73.01,"h":74.045,"l":71.61,"n":39063,"o":71.75,"t":"2025-06-02T04:00:00Z","v":2500800,"vw":73.179879},{"c":72.97,"h":73.97,"l":71.88,"n":45597,"o":72.98,"t":"2025-06-03T04:00:00Z","v":3499873,"vw":73.208191},{"c":73.69,"h":74.66,"l":72.75,"n":41273,"o":72.88,"t":"2025-06-04T04:00:00Z","v":3034389,"vw":73.934951},{"c":74.6,"h":76.5,"l":73.65,"n":49091,"o":73.76,"t":"2025-06-05T04:00:00Z","v":3854847,"vw":75.124508},{"c":78.5,"h":78.73,"l":74.7,"n":71695,"o":76.38,"t":"2025-06-06T04:00:00Z","v":5685230,"vw":77.094432},{"c":79.59,"h":79.64,"l":78.1353,"n":43647,"o":79.41,"t":"2025-06-09T04:00:00Z","v":2989828,"vw":79.202425},{"c":79.91,"h":81.75,"l":79.36,"n":51149,"o":79.655,"t":"2025-06-10T04:00:00Z","v":3886534,"vw":80.214853},{"c":80.48,"h":81.84,"l":79.51,"n":41308,"o":80.31,"t":"2025-06-11T04:00:00Z","v":2306230,"vw":80.600563},{"c":76.75,"h":79.8,"l":76.1587,"n":57292,"o":78.98,"t":"2025-06-12T04:00:00Z","v":3686981,"vw":77.262097},{"c":74.41,"h":76.36,"l":73.91,"n":51124,"o":74.95,"t":"2025-06-13T04:00:00Z","v":3220836,"vw":74.837046},{"c":82.17,"h":84.38,"l":79.91,"n":116638,"o":81.32,"t":"2025-06-16T04:00:00Z","v":9933131,"vw":81.645876},{"c":80.63,"h":85.4,"l":79.79,"n":77911,"o":84.29,"t":"2025-06-17T04:00:00Z","v":5593418,"vw":81.538761},{"c":81.43,"h":82.44,"l":80.13,"n":43767,"o":80.7,"t":"2025-06-18T04:00:00Z","v":3096688,"vw":81.021167},{"c":80.99,"h":82.62,"l":80.63,"n":39452,"o":82.29,"t":"2025-06-20T04:00:00Z","v":2587447,"vw":81.494633},{"c":80.9,"h":80.98,"l":77.64,"n":63691,"o":80.61,"t":"2025-06-23T04:00:00Z","v":4781263,"vw":79.745108},{"c":83.69,"h":83.71,"l":80.62,"n":53439,"o":80.99,"t":"2025-06-24T04:00:00Z","v":3838278,"vw":82.756186},{"c":83.63,"h":85.3,"l":83.3,"n":46350,"o":84.25,"t":"2025-06-25T04:00:00Z","v":3207493,"vw":84.187429},{"c":86.5,"h":86.94,"l":82.6,"n":50924,"o":83.725,"t":"2025-06-26T04:00:00Z","v":3259277,"vw":85.637617},{"c":86.94,"h":87.73,"l":85.1363,"n":47278,"o":87.12,"t":"2025-06-27T04:00:00Z","v":3631533,"vw":86.634856},{"c":87.89,"h":89.0635,"l":87.1,"n":49274,"o":88.525,"t":"2025-06-30T04:00:00Z","v":3011135,"vw":88.22248},{"c":86.2,"h":89.1999,"l":86,"n":50238,"o":86.74,"t":"2025-07-01T04:00:00Z","v":3487884,"vw":87.102134},{"c":86.4,"h":88.0487,"l":85.5101,"n":40906,"o":86.4,"t":"2025-07-02T04:00:00Z","v":2833665,"vw":86.807811},{"c":88.27,"h":88.99,"l":86.83,"n":29846,"o":87.96,"t":"2025-07-03T04:00:00Z","v":2047155,"vw":88.275156},{"c":88.06,"h":88.12,"l":85.82,"n":44686,"o":87.155,"t":"2025-07-07T04:00:00Z","v":2961780,"vw":87.468728},{"c":88.14,"h":89.65,"l":87.33,"n":31488,"o":88.5,"t":"2025-07-08T04:00:00Z","v":1831164,"vw":88.122328},{"c":88.63,"h":88.95,"l":87.18,"n":30935,"o":88.14,"t":"2025-07-09T04:00:00Z","v":1917492,"vw":88.413865},{"c":90.25,"h":91.66,"l":88.06,"n":51114,"o":91,"t":"2025-07-10T04:00:00Z","v":3058520,"vw":89.748495},{"c":88.99,"h":90.4825,"l":88.56,"n":40162,"o":89.74,"t":"2025-07-11T04:00:00Z","v":2254616,"vw":89.350638},{"c":89.825,"h":90.76,"l":88.81,"n":41378,"o":88.92,"t":"2025-07-14T04:00:00Z","v":2275828,"vw":89.939969},{"c":89.28,"h":91.0699,"l":89.1305,"n":38495,"o":90.15,"t":"2025-07-15T04:00:00Z","v":2240609,"vw":90.00363},{"c":90.9,"h":91.39,"l":88.61,"n":50204,"o":88.86,"t":"2025-07-16T04:00:00Z","v":2744677,"vw":90.413554},{"c":91.1,"h":92.37,"l":90.295,"n":43293,"o":91.33,"t":"2025-07-17T04:00:00Z","v":2509601,"vw":91.086227},{"c":93.29,"h":93.78,"l":90.9772,"n":47219,"o":92.21,"t":"2025-07-18T04:00:00Z","v":2730892,"vw":92.803676},{"c":91.69,"h":95.16,"l":91.31,"n":57648,"o":94.35,"t":"2025-07-21T04:00:00Z","v":3867406,"vw":92.467874},{"c":89.55,"h":91.04,"l":88.21,"n":48304,"o":91,"t":"2025-07-22T04:00:00Z","v":2913727,"vw":89.727945},{"c":90.25,"h":90.67,"l":88.9465,"n":38326,"o":89.22,"t":"2025-07-23T04:00:00Z","v":2451806,"vw":90.062267},{"c":90.05,"h":91.2,"l":89.62,"n":48251,"o":90.19,"t":"2025-07-24T04:00:00Z","v":2766349,"vw":90.267212},{"c":90.12,"h":90.61,"l":89.42,"n":33255,"o":90.05,"t":"2025-07-25T04:00:00Z","v":1972550,"vw":90.062052},{"c":93.65,"h":94.69,"l":90.95,"n":64822,"o":91.184,"t":"2025-07-28T04:00:00Z","v":4245551,"vw":93.645363},{"c":90.38,"h":93.98,"l":88.69,"n":61989,"o":93.805,"t":"2025-07-29T04:00:00Z","v":4261628,"vw":90.342277},{"c":92,"h":92.71,"l":90.6,"n":49583,"o":90.8,"t":"2025-07-30T04:00:00Z","v":3139244,"vw":92.025087},{"c":94.16,"h":95.2,"l":92.33,"n":123370,"o":92.58,"t":"2025-07-31T04:00:00Z","v":8896025,"vw":94.039323},{"c":79.98,"h":85.46,"l":79.05,"n":216275,"o":85.22,"t":"2025-08-01T04:00:00Z","v":15377950,"vw":81.288259},{"c":85.83,"h":86.48,"l":81,"n":114732,"o":81.405,"t":"2025-08-04T04:00:00Z","v":8256116,"vw":85.014609},{"c":83.64,"h":85.55,"l":82.425,"n":74612,"o":85.18,"t":"2025-08-05T04:00:00Z","v":5289743,"vw":83.689613},{"c":84.93,"h":86.64,"l":83,"n":56596,"o":83.75,"t":"2025-08-06T04:00:00Z","v":3852518,"vw":85.152883},{"c":83.11,"h":85.91,"l":81.67,"n":70662,"o":85.59,"t":"2025-08-07T04:00:00Z","v":4372918,"vw":82.88101},{"c":83.21,"h":83.24,"l":81.2945,"n":57716,"o":81.91,"t":"2025-08-08T04:00:00Z","v":3935921,"vw":82.376912},{"c":81.99,"h":83.79,"l":81.18,"n":51171,"o":83.19,"t":"2025-08-11T04:00:00Z","v":3240490,"vw":82.326996},{"c":84.32,"h":84.47,"l":82.48,"n":51296,"o":83.13,"t":"2025-08-12T04:00:00Z","v":3052343,"vw":83.819606},{"c":88.09,"h":88.47,"l":84.5,"n":73267,"o":84.66,"t":"2025-08-13T04:00:00Z","v":4416124,"vw":87.362189},{"c":87.51,"h":88.7,"l":86.2501,"n":48144,"o":87.3,"t":"2025-08-14T04:00:00Z","v":2955492,"vw":87.306177},{"c":90.29,"h":91.63,"l":87.26,"n":54880,"o":88.14,"t":"2025-08-15T04:00:00Z","v":4118029,"vw":90.413585},{"c":92.33,"h":92.64,"l":90.44,"n":48352,"o":90.54,"t":"2025-08-18T04:00:00Z","v":3291636,"vw":91.687276},{"c":88.8,"h":92.4899,"l":88.65,"n":57238,"o":92.16,"t":"2025-08-19T04:00:00Z","v":3431246,"vw":89.654494},{"c":88.47,"h":89.05,"l":86.535,"n":50649,"o":88.01,"t":"2025-08-20T04:00:00Z","v":2899125,"vw":88.027734},{"c":90.61,"h":91.15,"l":87.51,"n":56933,"o":88.14,"t":"2025-08-21T04:00:00Z","v":3753319,"vw":90.157744},{"c":94.22,"h":95.72,"l":90.0001,"n":61560,"o":90.85,"t":"2025-08-22T04:00:00Z","v":4122974,"vw":94.164476},{"c":93.99,"h":96.25,"l":93.455,"n":53738,"o":93.905,"t":"2025-08-25T04:00:00Z","v":3855057,"vw":94.350571},{"c":95.56,"h":95.73,"l":94.22,"n":42104,"o":94.28,"t":"2025-08-26T04:00:00Z","v":2730290,"vw":95.374041},{"c":96.18,"h":96.5,"l":95.5,"n":40284,"o":95.56,"t":"2025-08-27T04:00:00Z","v":2163462,"vw":96.097669},{"c":97.54,"h":98.06,"l":96.29,"n":34866,"o":96.96,"t":"2025-08-28T04:00:00Z","v":1915031,"vw":97.264897},{"c":96.51,"h":98.02,"l":95.6097,"n":45897,"o":97.48,"t":"2025-08-29T04:00:00Z","v":2452810,"vw":96.679114},{"c":95.86,"h":96.14,"l":92.7642,"n":53570,"o":94.1,"t":"2025-09-02T04:00:00Z","v":2816852,"vw":95.225676},{"c":98.47,"h":98.89,"l":96.02,"n":55809,"o":96.5,"t":"2025-09-03T04:00:00Z","v":3615065,"vw":97.90564},{"c":97.15,"h":99.98,"l":96.7,"n":65311,"o":98.64,"t":"2025-09-04T04:00:00Z","v":3646008,"vw":97.696981},{"c":95.24,"h":99.85,"l":94.88,"n":52107,"o":98,"t":"2025-09-05T04:00:00Z","v":3244828,"vw":96.227473},{"c":99.39,"h":99.99,"l":96.21,"n":67753,"o":97.91,"t":"2025-09-08T04:00:00Z","v":4384178,"vw":98.55092},{"c":96.99,"h":101.2,"l":96.48,"n":66014,"o":99.35,"t":"2025-09-09T04:00:00Z","v":4310472,"vw":98.064442},{"c":94.94,"h":97.57,"l":92.94,"n":69768,"o":97.13,"t":"2025-09-10T04:00:00Z","v":4174504,"vw":94.455695},{"c":96.44,"h":96.855,"l":94.43,"n":55002,"o":95.1,"t":"2025-09-11T04:00:00Z","v":2765785,"vw":95.628214},{"c":94.52,"h":97.21,"l":92.4122,"n":72918,"o":96.31,"t":"2025-09-12T04:00:00Z","v":3833531,"vw":93.803958},{"c":93.92,"h":95.46,"l":93.275,"n":58336,"o":94.52,"t":"2025-09-15T04:00:00Z","v":2997282,"vw":94.131034},{"c":97.91,"h":98.43,"l":95.3501,"n":79182,"o":95.75,"t":"2025-09-16T04:00:00Z","v":4660502,"vw":97.251822},{"c":98.34,"h":99.94,"l":96.92,"n":55571,"o":97.4,"t":"2025-09-17T04:00:00Z","v":3040039,"vw":98.571018},{"c":99.16,"h":100.74,"l":97.87,"n":52670,"o":99.74,"t":"2025-09-18T04:00:00Z","v":2310424,"vw":99.177049},{"c":101.78,"h":101.94,"l":98.61,"n":73812,"o":98.61,"t":"2025-09-19T04:00:00Z","v":3838975,"vw":101.183053},{"c":99.05,"h":103.16,"l":98.66,"n":68059,"o":101.265,"t":"2025-09-22T04:00:00Z","v":3571017,"vw":100.578123},{"c":99,"h":102.15,"l":97.665,"n":47502,"o":99.52,"t":"2025-09-23T04:00:00Z","v":2763742,"vw":99.629782},{"c":98.21,"h":100.1952,"l":97.56,"n":45786,"o":99.46,"t":"2025-09-24T04:00:00Z","v":2782258,"vw":98.425989},{"c":98.01,"h":98.6,"l":95.34,"n":40136,"o":96.73,"t":"2025-09-25T04:00:00Z","v":2174958,"vw":97.55607},{"c":99.6,"h":99.74,"l":97.325,"n":44046,"o":97.75,"t":"2025-09-26T04:00:00Z","v":2270976,"vw":98.8215},{"c":100.08,"h":101.1724,"l":99.28,"n":59129,"o":100.47,"t":"2025-09-29T04:00:00Z","v":3802643,"vw":100.155204},{"c":100.13,"h":101.28,"l":97.93,"n":56010,"o":100.26,"t":"2025-09-30T04:00:00Z","v":2868551,"vw":99.433799},{"c":103.57,"h":105.11,"l":98.85,"n":90965,"o":99.02,"t":"2025-10-01T04:00:00Z","v":5191638,"vw":103.361584},{"c":103.84,"h":105.4512,"l":103,"n":57095,"o":104.92,"t":"2025-10-02T04:00:00Z","v":2888572,"vw":104.586772},{"c":103.85,"h":104.85,"l":102.08,"n":48389,"o":104.23,"t":"2025-10-03T04:00:00Z","v":2698996,"vw":103.61975},{"c":104.84,"h":105.45,"l":100.65,"n":59459,"o":104.835,"t":"2025-10-06T04:00:00Z","v":2629370,"vw":104.060184},{"c":101.83,"h":107.25,"l":101.1,"n":48119,"o":104.84,"t":"2025-10-07T04:00:00Z","v":2477963,"vw":102.710088},{"c":99.93,"h":102.25,"l":98.68,"n":48369,"o":102.02,"t":"2025-10-08T04:00:00Z","v":2361083,"vw":100.287041},{"c":97.14,"h":101.3199,"l":96.88,"n":57546,"o":100,"t":"2025-10-09T04:00:00Z","v":2875689,"vw":98.140923},{"c":92.02,"h":97.57,"l":91.685,"n":66156,"o":97.04,"t":"2025-10-10T04:00:00Z","v":3931950,"vw":93.227701},{"c":93.83,"h":95.4163,"l":92.835,"n":37477,"o":93.99,"t":"2025-10-13T04:00:00Z","v":1864845,"vw":93.791391},{"c":94.4,"h":95.53,"l":91.0953,"n":38771,"o":92,"t":"2025-10-14T04:00:00Z","v":1956459,"vw":94.264075},{"c":98.58,"h":98.945,"l":94.7955,"n":44485,"o":95.89,"t":"2025-10-15T04:00:00Z","v":2529982,"vw":97.730185},{"c":95.33,"h":99.8,"l":93.77,"n":50558,"o":98.91,"t":"2025-10-16T04:00:00Z","v":2643394,"vw":95.743384},{"c":94.21,"h":95.69,"l":93.325,"n":37526,"o":94.57,"t":"2025-10-17T04:00:00Z","v":1972692,"vw":94.403227},{"c":96.28,"h":96.93,"l":94.66,"n":38401,"o":95.05,"t":"2025-10-20T04:00:00Z","v":1790029,"vw":96.01511},{"c":97.49,"h":99.36,"l":96,"n":41119,"o":96.15,"t":"2025-10-21T04:00:00Z","v":2168088,"vw":97.937239},{"c":96.03,"h":98.15,"l":93.18,"n":50295,"o":97.15,"t":"2025-10-22T04:00:00Z","v":2816116,"vw":95.600589},{"c":98.28,"h":99.105,"l":95.7809,"n":40510,"o":96.41,"t":"2025-10-23T04:00:00Z","v":2262889,"vw":97.910184},{"c":96.29,"h":100.39,"l":96.1,"n":45033,"o":99.8,"t":"2025-10-24T04:00:00Z","v":2375533,"vw":97.57132},{"c":98.81,"h":99.5,"l":96.125,"n":41138,"o":97.505,"t":"2025-10-27T04:00:00Z","v":2004153,"vw":98.300563},{"c":99.01,"h":100.1,"l":98.355,"n":43541,"o":99.64,"t":"2025-10-28T04:00:00Z","v":2125357,"vw":99.127332},{"c":98.61,"h":99.33,"l":95.84,"n":40065,"o":98.22,"t":"2025-10-29T04:00:00Z","v":2343600,"vw":98.162237},{"c":100.03,"h":103,"l":96.91,"n":108111,"o":96.91,"t":"2025-10-30T04:00:00Z","v":7151202,"vw":100.829582},{"c":106.13,"h":116.6599,"l":96.77,"n":201557,"o":96.9,"t":"2025-10-31T04:00:00Z","v":15562703,"vw":109.962493},{"c":108.63,"h":111.29,"l":106,"n":86997,"o":109.46,"t":"2025-11-03T05:00:00Z","v":5385750,"vw":108.532519},{"c":106.1,"h":106.79,"l":102.57,"n":57364,"o":105.83,"t":"2025-11-04T05:00:00Z","v":3529788,"vw":105.64704},{"c":105.67,"h":108.79,"l":104.24,"n":50979,"o":106.64,"t":"2025-11-05T05:00:00Z","v":2734406,"vw":106.575643},{"c":104.82,"h":108.39,"l":104.2,"n":57149,"o":107.59,"t":"2025-11-06T05:00:00Z","v":3454932,"vw":105.947263},{"c":102.3,"h":103,"l":98.711,"n":81238,"o":102.9,"t":"2025-11-07T05:00:00Z","v":5236346,"vw":100.959217},{"c":105,"h":106.61,"l":100.97,"n":52610,"o":103.3,"t":"2025-11-10T05:00:00Z","v":2838844,"vw":105.073536},{"c":106.79,"h":107.4199,"l":104.56,"n":39187,"o":104.56,"t":"2025-11-11T05:00:00Z","v":2209949,"vw":106.487671},{"c":105.92,"h":108,"l":105.46,"n":35525,"o":107.52,"t":"2025-11-12T05:00:00Z","v":1863125,"vw":106.325586},{"c":100.01,"h":104.76,"l":97.79,"n":58629,"o":104.56,"t":"2025-11-13T05:00:00Z","v":3056101,"vw":100.244069},{"c":99.77,"h":102.695,"l":95.58,"n":52556,"o":97.06,"t":"2025-11-14T05:00:00Z","v":2686927,"vw":100.252259},{"c":96.89,"h":99.52,"l":95.965,"n":46533,"o":99.09,"t":"2025-11-17T05:00:00Z","v":2465427,"vw":97.624483},{"c":95.27,"h":96.455,"l":92.823,"n":56396,"o":95.09,"t":"2025-11-18T05:00:00Z","v":2972162,"vw":94.853316},{"c":93.1,"h":95.9,"l":92.21,"n":44391,"o":94.84,"t":"2025-11-19T05:00:00Z","v":2320795,"vw":93.611673},{"c":90.99,"h":97.4744,"l":90.61,"n":61402,"o":95,"t":"2025-11-20T05:00:00Z","v":3343040,"vw":93.146558},{"c":93.32,"h":94.53,"l":90.545,"n":51774,"o":91.36,"t":"2025-11-21T05:00:00Z","v":2616931,"vw":93.085673},{"c":93.58,"h":94.78,"l":92.18,"n":34931,"o":93.04,"t":"2025-11-24T05:00:00Z","v":2468218,"vw":93.503978},{"c":94.88,"h":95.58,"l":92.5601,"n":47956,"o":93.58,"t":"2025-11-25T05:00:00Z","v":2559606,"vw":94.669424},{"c":95.63,"h":97.64,"l":95.14,"n":38638,"o":95.32,"t":"2025-11-26T05:00:00Z","v":1948098,"vw":96.204197},{"c":96.79,"h":96.93,"l":94.61,"n":21429,"o":95.7,"t":"2025-11-28T05:00:00Z","v":1024331,"vw":96.190562},{"c":96.52,"h":96.89,"l":94.2,"n":38924,"o":95.64,"t":"2025-12-01T05:00:00Z","v":2155996,"vw":96.306757},{"c":98.26,"h":99.1,"l":95.73,"n":45887,"o":96.52,"t":"2025-12-02T05:00:00Z","v":2718241,"vw":97.761876},{"c":92.98,"h":97.59,"l":91.77,"n":68599,"o":97.35,"t":"2025-12-03T05:00:00Z","v":4452856,"vw":93.984709},{"c":94.54,"h":95.95,"l":91.655,"n":58883,"o":93.52,"t":"2025-12-04T05:00:00Z","v":3435846,"vw":93.965909},{"c":100.09,"h":101.29,"l":92.88,"n":81613,"o":93,"t":"2025-12-05T05:00:00Z","v":4984460,"vw":99.134318},{"c":101.7,"h":102.8499,"l":100.27,"n":55165,"o":100.87,"t":"2025-12-08T05:00:00Z","v":2877550,"vw":101.75009},{"c":105.56,"h":106.03,"l":101.235,"n":56448,"o":101.39,"t":"2025-12-09T05:00:00Z","v":2935535,"vw":104.566553},{"c":105.36,"h":106.1,"l":102.725,"n":43529,"o":105.99,"t":"2025-12-10T05:00:00Z","v":2074934,"vw":104.564214},{"c":106.3,"h":112.42,"l":105.66,"n":75493,"o":109.45,"t":"2025-12-11T05:00:00Z","v":5043083,"vw":108.59628},{"c":107.47,"h":109.955,"l":106.42,"n":49348,"o":108.78,"t":"2025-12-12T05:00:00Z","v":2990656,"vw":107.841883},{"c":109.025,"h":110.11,"l":107,"n":55773,"o":107.44,"t":"2025-12-15T05:00:00Z","v":3877123,"vw":109.089232},{"c":111.09,"h":113.4,"l":106.465,"n":69843,"o":113.398,"t":"2025-12-16T05:00:00Z","v":5178624,"vw":109.787035},{"c":107.69,"h":112.25,"l":107.39,"n":51729,"o":111.33,"t":"2025-12-17T05:00:00Z","v":2910329,"vw":109.428307},{"c":110.87,"h":112.69,"l":108.98,"n":43531,"o":109.01,"t":"2025-12-18T05:00:00Z","v":2681181,"vw":111.083622},{"c":108.82,"h":112.32,"l":108.13,"n":53698,"o":111.46,"t":"2025-12-19T05:00:00Z","v":3391060,"vw":109.800407},{"c":109.8,"h":113.57,"l":109.09,"n":46621,"o":109.21,"t":"2025-12-22T05:00:00Z","v":2472030,"vw":111.163473},{"c":110.35,"h":110.8,"l":107.23,"n":39868,"o":109,"t":"2025-12-23T05:00:00Z","v":2242679,"vw":109.579263},{"c":110.68,"h":111.23,"l":109.251,"n":18198,"o":110.21,"t":"2025-12-24T05:00:00Z","v":904049,"vw":110.461531},{"c":112.08,"h":112.73,"l":109.825,"n":34433,"o":110.6,"t":"2025-12-26T05:00:00Z","v":1576937,"vw":111.588417},{"c":111.24,"h":111.9299,"l":109.92,"n":32833,"o":111.4,"t":"2025-12-29T05:00:00Z","v":2880757,"vw":111.174443},{"c":110.82,"h":112.125,"l":110.3,"n":29086,"o":111,"t":"2025-12-30T05:00:00Z","v":1312998,"vw":111.348788},{"c":108.49,"h":110.72,"l":108.25,"n":30889,"o":110.43,"t":"2025-12-31T05:00:00Z","v":1700530,"vw":109.263368},{"c":108.72,"h":111.06,"l":108.07,"n":39518,"o":109.155,"t":"2026-01-02T05:00:00Z","v":1948347,"vw":109.084152},{"c":114.68,"h":116.06,"l":110.91,"n":62933,"o":111.12,"t":"2026-01-05T05:00:00Z","v":3501022,"vw":113.939674},{"c":113.28,"h":115.225,"l":111.14,"n":46612,"o":114.95,"t":"2026-01-06T05:00:00Z","v":2658671,"vw":113.044276},{"c":110.3,"h":113.2299,"l":108.47,"n":49387,"o":112.85,"t":"2026-01-07T05:00:00Z","v":2841755,"vw":109.960577},{"c":108.86,"h":113.63,"l":108.4,"n":58996,"o":112.01,"t":"2026-01-08T05:00:00Z","v":3376515,"vw":110.043149},{"c":111.17,"h":115,"l":110.3966,"n":66214,"o":112.28,"t":"2026-01-09T05:00:00Z","v":4262158,"vw":111.911654},{"c":110.72,"h":116.33,"l":106.68,"n":79222,"o":111.22,"t":"2026-01-12T05:00:00Z","v":4579789,"vw":110.189946},{"c":110.51,"h":112.205,"l":109,"n":43378,"o":110.35,"t":"2026-01-13T05:00:00Z","v":2437160,"vw":110.871519},{"c":107.55,"h":109.665,"l":105.1975,"n":51889,"o":109.4,"t":"2026-01-14T05:00:00Z","v":3096939,"vw":106.918143},{"c":104.97,"h":108.32,"l":103.93,"n":53570,"o":107.56,"t":"2026-01-15T05:00:00Z","v":3162774,"vw":105.301024},{"c":103.66,"h":105.6,"l":103.27,"n":40333,"o":105.11,"t":"2026-01-16T05:00:00Z","v":2231027,"vw":104.052376},{"c":102.75,"h":104.89,"l":100.552,"n":46553,"o":100.552,"t":"2026-01-20T05:00:00Z","v":2780175,"vw":103.094704},{"c":104.26,"h":104.66,"l":101.4,"n":46313,"o":102.75,"t":"2026-01-21T05:00:00Z","v":2819051,"vw":103.462692},{"c":107.23,"h":107.46,"l":104.84,"n":39142,"o":105.53,"t":"2026-01-22T05:00:00Z","v":2612773,"vw":106.601282},{"c":106.23,"h":107.625,"l":103.9987,"n":47471,"o":107.13,"t":"2026-01-23T05:00:00Z","v":2336827,"vw":105.682737},{"c":107,"h":107.74,"l":105.04,"n":33056,"o":106.24,"t":"2026-01-26T05:00:00Z","v":1827952,"vw":106.99015},{"c":104.58,"h":107.48,"l":103.64,"n":41535,"o":107.2,"t":"2026-01-27T05:00:00Z","v":2163082,"vw":104.583321},{"c":100.84,"h":105.14,"l":100.66,"n":47160,"o":104.73,"t":"2026-01-28T05:00:00Z","v":2516605,"vw":102.149504},{"c":100.46,"h":101.67,"l":98.5,"n":48029,"o":101.37,"t":"2026-01-29T05:00:00Z","v":2531228,"vw":99.80604},{"c":95.2,"h":99.88,"l":94.56,"n":73850,"o":99.825,"t":"2026-01-30T05:00:00Z","v":4560140,"vw":96.132537},{"c":96.18,"h":97.84,"l":94.66,"n":53329,"o":94.66,"t":"2026-02-02T05:00:00Z","v":2893141,"vw":96.529194},{"c":93.88,"h":97.92,"l":92.885,"n":65103,"o":97.79,"t":"2026-02-03T05:00:00Z","v":4131163,"vw":94.711191},{"c":92.13,"h":94.92,"l":90.23,"n":66041,"o":93.38,"t":"2026-02-04T05:00:00Z","v":3764783,"vw":92.156092},{"c":86.05,"h":89.7922,"l":82.72,"n":91374,"o":89.22,"t":"2026-02-05T05:00:00Z","v":6383515,"vw":85.715265},{"c":85.85,"h":89,"l":84.3713,"n":67120,"o":86.67,"t":"2026-02-06T05:00:00Z","v":4327278,"vw":86.245451},{"c":88.52,"h":89.92,"l":85.93,"n":50565,"o":87.06,"t":"2026-02-09T05:00:00Z","v":3176268,"vw":88.41635},{"c":90.91,"h":91.8399,"l":88.975,"n":53518,"o":89.66,"t":"2026-02-10T05:00:00Z","v":3284916,"vw":91.029156},{"c":87.89,"h":91.25,"l":86.62,"n":56288,"o":91.09,"t":"2026-02-11T05:00:00Z","v":3749138,"vw":87.842134},{"c":82.93,"h":89.13,"l":78.53,"n":158181,"o":87.56,"t":"2026-02-12T05:00:00Z","v":11347532,"vw":81.959149},{"c":90.06,"h":96.55,"l":86.5801,"n":191518,"o":96.55,"t":"2026-02-13T05:00:00Z","v":14460952,"vw":89.945522},{"c":88.58,"h":90.35,"l":85.43,"n":83537,"o":87.76,"t":"2026-02-17T05:00:00Z","v":5912000,"vw":87.76085},{"c":90.21,"h":91.27,"l":88.0843,"n":60902,"o":89.44,"t":"2026-02-18T05:00:00Z","v":4131100,"vw":89.924289},{"c":89.61,"h":90.9351,"l":88.45,"n":45724,"o":89.16,"t":"2026-02-19T05:00:00Z","v":2975033,"vw":89.395177},{"c":89.06,"h":90.8,"l":87.98,"n":45711,"o":89.06,"t":"2026-02-20T05:00:00Z","v":2873519,"vw":89.319575},{"c":84.42,"h":88.16,"l":83.46,"n":56829,"o":88,"t":"2026-02-23T05:00:00Z","v":3312448,"vw":84.593693},{"c":87.68,"h":87.77,"l":84.0897,"n":50596,"o":84.4,"t":"2026-02-24T05:00:00Z","v":3248213,"vw":86.560326},{"c":92.28,"h":92.69,"l":87.27,"n":62670,"o":88.03,"t":"2026-02-25T05:00:00Z","v":4071520,"vw":91.541643},{"c":93.47,"h":94.15,"l":91.3104,"n":38281,"o":92.12,"t":"2026-02-26T05:00:00Z","v":2848153,"vw":93.283545},{"c":98.41,"h":98.46,"l":92.52,"n":66464,"o":92.97,"t":"2026-02-27T05:00:00Z","v":4779195,"vw":96.61131},{"c":98.09,"h":98.5,"l":95.57,"n":39836,"o":96.56,"t":"2026-03-02T05:00:00Z","v":2470194,"vw":97.636278},{"c":94.07,"h":96.6,"l":93.7,"n":63144,"o":95.755,"t":"2026-03-03T05:00:00Z","v":5016930,"vw":94.672907},{"c":97.51,"h":98.95,"l":93.94,"n":66170,"o":94.07,"t":"2026-03-04T05:00:00Z","v":4592292,"vw":96.777525},{"c":98.11,"h":101.36,"l":96.98,"n":53567,"o":98.15,"t":"2026-03-05T05:00:00Z","v":3218727,"vw":98.591132},{"c":100.57,"h":100.96,"l":95.235,"n":52045,"o":96.51,"t":"2026-03-06T05:00:00Z","v":3993104,"vw":99.591865},{"c":100.17,"h":100.25,"l":94.875,"n":51672,"o":97.8,"t":"2026-03-09T04:00:00Z","v":3038328,"vw":97.632815},{"c":100.55,"h":102.07,"l":97.525,"n":51770,"o":100.17,"t":"2026-03-10T04:00:00Z","v":3412568,"vw":100.445541},{"c":100.74,"h":103.05,"l":98.89,"n":43908,"o":100.5,"t":"2026-03-11T04:00:00Z","v":2632503,"vw":100.411192},{"c":94.8,"h":101.95,"l":94.35,"n":48695,"o":99.48,"t":"2026-03-12T04:00:00Z","v":2887416,"vw":96.57753},{"c":91.65,"h":96.2,"l":91.29,"n":50048,"o":95.08,"t":"2026-03-13T04:00:00Z","v":2961720,"vw":92.716539},{"c":95.18,"h":96.36,"l":92,"n":41276,"o":92.26,"t":"2026-03-16T04:00:00Z","v":2175263,"vw":95.281863},{"c":96.3,"h":99.2,"l":95.97,"n":34446,"o":96.28,"t":"2026-03-17T04:00:00Z","v":1686868,"vw":97.109262},{"c":95.66,"h":97.8444,"l":94.88,"n":39980,"o":96.06,"t":"2026-03-18T04:00:00Z","v":2812748,"vw":96.541486},{"c":95.86,"h":96.645,"l":93.725,"n":40390,"o":94.72,"t":"2026-03-19T04:00:00Z","v":2317622,"vw":95.284846},{"c":93.27,"h":96.01,"l":91.68,"n":41057,"o":95.74,"t":"2026-03-20T04:00:00Z","v":2900028,"vw":93.652935},{"c":97.81,"h":98.93,"l":93.97,"n":46625,"o":94.65,"t":"2026-03-23T04:00:00Z","v":2569531,"vw":97.450902},{"c":95.59,"h":97.7257,"l":94.44,"n":36759,"o":96.61,"t":"2026-03-24T04:00:00Z","v":2143639,"vw":95.901918},{"c":95.06,"h":99.22,"l":93.31,"n":32665,"o":97.42,"t":"2026-03-25T04:00:00Z","v":1931262,"vw":95.453866},{"c":89.03,"h":95.83,"l":88.245,"n":53686,"o":92.93,"t":"2026-03-26T04:00:00Z","v":3425039,"vw":90.811022},{"c":87.15,"h":88.235,"l":84.9,"n":38394,"o":87.71,"t":"2026-03-27T04:00:00Z","v":2150893,"vw":87.004127},{"c":88.23,"h":89.76,"l":87.265,"n":41574,"o":88.67,"t":"2026-03-30T04:00:00Z","v":2105002,"vw":88.444323},{"c":94.62,"h":95.82,"l":89.55,"n":48656,"o":89.55,"t":"2026-03-31T04:00:00Z","v":2796790,"vw":93.672044},{"c":94.9,"h":97.28,"l":94.22,"n":37225,"o":96.02,"t":"2026-04-01T04:00:00Z","v":1875009,"vw":95.511651},{"c":97.66,"h":98.85,"l":90.23,"n":44293,"o":91.6,"t":"2026-04-02T04:00:00Z","v":2755649,"vw":96.443658},{"c":98.2,"h":99.9382,"l":97.28,"n":25969,"o":98.54,"t":"2026-04-06T04:00:00Z","v":1945382,"vw":98.372372},{"c":98.53,"h":100.23,"l":96.57,"n":39184,"o":96.99,"t":"2026-04-07T04:00:00Z","v":2397302,"vw":98.533536},{"c":100.99,"h":105.73,"l":100.305,"n":45432,"o":105,"t":"2026-04-08T04:00:00Z","v":2968454,"vw":102.430907},{"c":100.04,"h":101.36,"l":98,"n":34526,"o":100.73,"t":"2026-04-09T04:00:00Z","v":1916495,"vw":99.84755},{"c":102.47,"h":102.93,"l":97.68,"n":44455,"o":100.88,"t":"2026-04-10T04:00:00Z","v":2252601,"vw":101.377093},{"c":103.32,"h":103.8477,"l":100.11,"n":43816,"o":102.4,"t":"2026-04-13T04:00:00Z","v":2428398,"vw":102.476731},{"c":106.54,"h":107.7225,"l":104.13,"n":44749,"o":104.2,"t":"2026-04-14T04:00:00Z","v":2559541,"vw":106.550125},{"c":109.33,"h":109.88,"l":106.67,"n":41717,"o":107,"t":"2026-04-15T04:00:00Z","v":2234264,"vw":108.865779},{"c":111.87,"h":111.93,"l":108.6,"n":47638,"o":110.17,"t":"2026-04-16T04:00:00Z","v":2948577,"vw":111.209893},{"c":116.19,"h":116.805,"l":112.33,"n":56178,"o":113,"t":"2026-04-17T04:00:00Z","v":3106643,"vw":115.528425},{"c":118.73,"h":118.84,"l":114.33,"n":47574,"o":115.55,"t":"2026-04-20T04:00:00Z","v":2325711,"vw":117.502007},{"c":114.11,"h":120,"l":113.46,"n":50080,"o":119.83,"t":"2026-04-21T04:00:00Z","v":2810680,"vw":115.88868},{"c":118.34,"h":118.41,"l":115.3752,"n":44399,"o":116.36,"t":"2026-04-22T04:00:00Z","v":2540943,"vw":117.328077},{"c":114.96,"h":118.73,"l":112.9301,"n":41663,"o":118.12,"t":"2026-04-23T04:00:00Z","v":2281414,"vw":115.841645},{"c":115.22,"h":116.5,"l":113.21,"n":40244,"o":116.5,"t":"2026-04-24T04:00:00Z","v":2237068,"vw":114.757724},{"c":114.38,"h":116.715,"l":112.585,"n":41335,"o":115.49,"t":"2026-04-27T04:00:00Z","v":2227718,"vw":114.356225},{"c":112.28,"h":114.54,"l":110.8101,"n":40941,"o":114,"t":"2026-04-28T04:00:00Z","v":1923840,"vw":112.207787},{"c":112.62,"h":113.39,"l":111.2101,"n":33944,"o":112.47,"t":"2026-04-29T04:00:00Z","v":1577388,"vw":112.547463},{"c":116.56,"h":118.28,"l":110.1,"n":86933,"o":113.01,"t":"2026-04-30T04:00:00Z","v":6452806,"vw":115.280474},{"c":123.58,"h":127,"l":115,"n":127809,"o":125.495,"t":"2026-05-01T04:00:00Z","v":8105072,"vw":121.477074},{"c":126.02,"h":127.9,"l":122.35,"n":62861,"o":124,"t":"2026-05-04T04:00:00Z","v":3723537,"vw":125.955282},{"c":124.41,"h":127.57,"l":123.93,"n":45592,"o":127,"t":"2026-05-05T04:00:00Z","v":2827171,"vw":125.267608},{"c":127.98,"h":128.53,"l":123.75,"n":44905,"o":125.69,"t":"2026-05-06T04:00:00Z","v":2506672,"vw":127.090576},{"c":126.67,"h":129.85,"l":125.82,"n":39080,"o":128.15,"t":"2026-05-07T04:00:00Z","v":2061246,"vw":127.434712},{"c":129.53,"h":130.72,"l":124.76,"n":41453,"o":128.01,"t":"2026-05-08T04:00:00Z","v":2051003,"vw":128.92786},{"c":128.07,"h":131.39,"l":127.51,"n":41338,"o":129.98,"t":"2026-05-11T04:00:00Z","v":2259799,"vw":128.654872},{"c":127.63,"h":128.02,"l":125.2501,"n":38013,"o":128.02,"t":"2026-05-12T04:00:00Z","v":2156798,"vw":126.793365},{"c":125.68,"h":128.38,"l":124.55,"n":33740,"o":128.33,"t":"2026-05-13T04:00:00Z","v":2571887,"vw":126.459202},{"c":125.85,"h":128,"l":124.2611,"n":32668,"o":126.21,"t":"2026-05-14T04:00:00Z","v":1923309,"vw":125.96081},{"c":124.02,"h":125.65,"l":121.8,"n":37286,"o":122.56,"t":"2026-05-15T04:00:00Z","v":1903605,"vw":123.945008},{"c":124.15,"h":127.28,"l":123.5,"n":36187,"o":124.18,"t":"2026-05-18T04:00:00Z","v":1972566,"vw":125.018123},{"c":120.58,"h":124.4,"l":119.59,"n":44464,"o":123.6,"t":"2026-05-19T04:00:00Z","v":2425567,"vw":120.723806},{"c":124.16,"h":125.03,"l":120.2101,"n":35165,"o":121.33,"t":"2026-05-20T04:00:00Z","v":1908319,"vw":123.377501},{"c":125.08,"h":127.76,"l":122.28,"n":25661,"o":123.465,"t":"2026-05-21T04:00:00Z","v":1089750,"vw":125.391931},{"c":125.55,"h":127.88,"l":125.085,"n":32673,"o":125.16,"t":"2026-05-22T04:00:00Z","v":1596384,"vw":125.80527},{"c":127.61,"h":129.15,"l":125.28,"n":32215,"o":127,"t":"2026-05-26T04:00:00Z","v":1538011,"vw":127.504279},{"c":131.91,"h":132.8,"l":127.65,"n":45952,"o":128.19,"t":"2026-05-27T04:00:00Z","v":2455843,"vw":131.185471},{"c":131.09,"h":131.9999,"l":128.12,"n":36724,"o":131.895,"t":"2026-05-28T04:00:00Z","v":1536857,"vw":130.206484},{"c":130.18,"h":133.46,"l":129.88,"n":37153,"o":131.09,"t":"2026-05-29T04:00:00Z","v":2236727,"vw":131.040425},{"c":129.03,"h":131,"l":126.97,"n":36803,"o":130.18,"t":"2026-06-01T04:00:00Z","v":1903055,"vw":128.996631},{"c":127.12,"h":128.62,"l":124.5601,"n":31913,"o":127.26,"t":"2026-06-02T04:00:00Z","v":1622456,"vw":126.910558},{"c":122.2,"h":126.99,"l":119.49,"n":44258,"o":125.73,"t":"2026-06-03T04:00:00Z","v":2360856,"vw":121.807997},{"c":125.59,"h":128.8547,"l":122.86,"n":39812,"o":124.74,"t":"2026-06-04T04:00:00Z","v":1931934,"vw":125.982217},{"c":122.26,"h":127.455,"l":120.6601,"n":36522,"o":124.27,"t":"2026-06-05T04:00:00Z","v":2022415,"vw":122.818429},{"c":123.57,"h":126.105,"l":122.58,"n":61275,"o":125.85,"t":"2026-06-08T04:00:00Z","v":3622872,"vw":123.86173},{"c":120.91,"h":127.15,"l":118.03,"n":52093,"o":125.42,"t":"2026-06-09T04:00:00Z","v":3311349,"vw":121.917497},{"c":116.94,"h":121.12,"l":116.53,"n":41355,"o":118.44,"t":"2026-06-10T04:00:00Z","v":2356850,"vw":118.044285},{"c":119.64,"h":120.105,"l":115,"n":48261,"o":117.13,"t":"2026-06-11T04:00:00Z","v":2415237,"vw":118.550903},{"c":143.66,"h":148.88,"l":119.66,"n":192098,"o":124.81,"t":"2026-06-12T04:00:00Z","v":15036889,"vw":138.612882},{"c":140.9,"h":145.88,"l":139.64,"n":293289,"o":143.9,"t":"2026-06-15T04:00:00Z","v":27695352,"vw":141.577738},{"c":137.95,"h":140.55,"l":137.92,"n":165503,"o":138.25,"t":"2026-06-16T04:00:00Z","v":15209915,"vw":139.036073},{"c":137.29,"h":140.32,"l":137.17,"n":141932,"o":138.1,"t":"2026-06-17T04:00:00Z","v":11526986,"vw":138.157479},{"c":138.07,"h":139.7,"l":137.14,"n":110160,"o":137.57,"t":"2026-06-18T04:00:00Z","v":24917637,"vw":138.14446},{"c":135.2,"h":138.25,"l":135.04,"n":100174,"o":137.72,"t":"2026-06-22T04:00:00Z","v":8329127,"vw":135.896166},{"c":135.055,"h":136.24,"l":134.9,"n":82740,"o":135.14,"t":"2026-06-23T04:00:00Z","v":6718277,"vw":135.296188},{"c":135.93,"h":137.39,"l":134.895,"n":80199,"o":135.49,"t":"2026-06-24T04:00:00Z","v":5927827,"vw":136.377538},{"c":134.73,"h":136.295,"l":134.46,"n":99769,"o":135.8,"t":"2026-06-25T04:00:00Z","v":7354308,"vw":135.074345},{"c":135.4,"h":136.48,"l":134.36,"n":78519,"o":134.585,"t":"2026-06-26T04:00:00Z","v":9731180,"vw":135.512395},{"c":136.53,"h":137.498,"l":135.48,"n":46867,"o":137,"t":"2026-06-29T04:00:00Z","v":3427434,"vw":136.603752},{"c":138.14,"h":138.58,"l":135.75,"n":48272,"o":135.75,"t":"2026-06-30T04:00:00Z","v":3714743,"vw":137.896237},{"c":140.51,"h":141.8,"l":138.88,"n":66231,"o":138.88,"t":"2026-07-01T04:00:00Z","v":5079269,"vw":140.617879},{"c":142.43,"h":142.67,"l":140.32,"n":56700,"o":140.525,"t":"2026-07-02T04:00:00Z","v":6747158,"vw":142.13959},{"c":142.26,"h":142.99,"l":141.33,"n":33823,"o":142.33,"t":"2026-07-06T04:00:00Z","v":2445071,"vw":142.12495},{"c":141.21,"h":142.94,"l":141.13,"n":47637,"o":141.76,"t":"2026-07-07T04:00:00Z","v":2681354,"vw":142.023482},{"c":139.25,"h":141.38,"l":139.19,"n":47209,"o":141,"t":"2026-07-08T04:00:00Z","v":3708115,"vw":139.779784},{"c":140.26,"h":140.63,"l":138.81,"n":34816,"o":139,"t":"2026-07-09T04:00:00Z","v":2594850,"vw":140.042291},{"c":140.69,"h":141.99,"l":140.37,"n":29465,"o":140.59,"t":"2026-07-10T04:00:00Z","v":1883303,"vw":140.96961},{"c":142.34,"h":142.87,"l":140.01,"n":46867,"o":140.01,"t":"2026-07-13T04:00:00Z","v":2890797,"vw":142.193435},{"c":141.76,"h":142.18,"l":141.1144,"n":23841,"o":141.705,"t":"2026-07-14T04:00:00Z","v":1924547,"vw":141.825555},{"c":143.32,"h":143.56,"l":141.82,"n":38771,"o":142.34,"t":"2026-07-15T04:00:00Z","v":3228832,"vw":143.040511},{"c":143.82,"h":144.1999,"l":143,"n":35453,"o":143.29,"t":"2026-07-16T04:00:00Z","v":2522162,"vw":143.731885},{"c":144.43,"h":144.71,"l":143.07,"n":42549,"o":143.07,"t":"2026-07-17T04:00:00Z","v":2865773,"vw":144.269061},{"c":144.13,"h":145.75,"l":143.97,"n":30564,"o":144.958,"t":"2026-07-20T04:00:00Z","v":1966674,"vw":144.63423},{"c":144.27,"h":144.69,"l":143.7401,"n":22558,"o":144.2,"t":"2026-07-21T04:00:00Z","v":1490694,"vw":144.250348},{"c":143.08,"h":144.39,"l":143.08,"n":29466,"o":143.85,"t":"2026-07-22T04:00:00Z","v":1819154,"vw":143.443963},{"c":141.67,"h":143,"l":141.25,"n":31738,"o":142.155,"t":"2026-07-23T04:00:00Z","v":1984865,"vw":141.922554},{"c":141.97,"h":142.83,"l":141.75,"n":32435,"o":141.8,"t":"2026-07-24T04:00:00Z","v":2322150,"vw":142.298486},{"c":142.92,"h":144.07,"l":141.67,"n":41147,"o":142.11,"t":"2026-07-27T04:00:00Z","v":3014500,"vw":143.400899},{"c":143.91,"h":144.49,"l":142.62,"n":27647,"o":142.62,"t":"2026-07-28T04:00:00Z","v":2296799,"vw":143.920123},{"c":145.33,"h":145.68,"l":143.74,"n":39059,"o":143.74,"t":"2026-07-29T04:00:00Z","v":3052269,"vw":145.041418},{"c":145.09,"h":145.52,"l":144.29,"n":26389,"o":145.01,"t":"2026-07-30T04:00:00Z","v":3538457,"vw":145.0662},{"c":145.01,"h":145.58,"l":144.84,"n":35556,"o":145,"t":"2026-07-31T04:00:00Z","v":2931914,"vw":145.175661},{"c":145.84,"h":147.12,"l":145.72,"n":30331,"o":145.849,"t":"2026-08-03T04:00:00Z","v":3244842,"vw":146.128502},{"c":147.33,"h":147.38,"l":145.2026,"n":54798,"o":145.5,"t":"2026-08-04T04:00:00Z","v":4103551,"vw":146.697253},{"c":146.96,"h":147.94,"l":146.18,"n":43533,"o":147.889,"t":"2026-08-05T04:00:00Z","v":3855774,"vw":146.815013},{"c":150.07,"h":150.61,"l":148,"n":56099,"o":148.32,"t":"2026-08-06T04:00:00Z","v":3841670,"vw":149.961323},{"c":153.11,"h":153.54,"l":151.14,"n":46092,"o":151.95,"t":"2026-08-07T04:00:00Z","v":2850145,"vw":152.584644},{"c":151.84,"h":152.84,"l":151.32,"n":34151,"o":152.54,"t":"2026-08-10T04:00:00Z","v":2820611,"vw":152.156161},{"c":150.91,"h":152.24,"l":150.64,"n":31833,"o":151.86,"t":"2026-08-11T04:00:00Z","v":1887778,"vw":151.143517},{"c":151.79,"h":151.87,"l":150.45,"n":26270,"o":150.78,"t":"2026-08-12T04:00:00Z","v":2060489,"vw":151.28938},{"c":154.08,"h":154.12,"l":151.5,"n":21373,"o":151.5,"t":"2026-08-13T04:00:00Z","v":1602782,"vw":153.439149},{"c":157.68,"h":157.86,"l":155.23,"n":25124,"o":155.48,"t":"2026-08-14T04:00:00Z","v":1923764,"vw":157.229722},{"c":158.31,"h":158.51,"l":157.11,"n":26836,"o":157.11,"t":"2026-08-17T04:00:00Z","v":2745213,"vw":158.036091},{"c":157.78,"h":159.69,"l":157,"n":24198,"o":157.485,"t":"2026-08-18T04:00:00Z","v":2268388,"vw":158.616035},{"c":156.8,"h":158.1,"l":156.45,"n":21974,"o":157.86,"t":"2026-08-19T04:00:00Z","v":1195561,"vw":157.27307},{"c":157.11,"h":157.8,"l":156.68,"n":19465,"o":156.72,"t":"2026-08-20T04:00:00Z","v":1511418,"vw":157.341714},{"c":157.49,"h":158.69,"l":156.985,"n":24084,"o":157.41,"t":"2026-08-21T04:00:00Z","v":1343503,"vw":157.858276},{"c":158.18,"h":158.61,"l":157.26,"n":26524,"o":157.26,"t":"2026-08-24T04:00:00Z","v":1526522,"vw":158.295958},{"c":159.76,"h":159.89,"l":157.92,"n":37629,"o":158,"t":"2026-08-25T04:00:00Z","v":1765396,"vw":159.137199},{"c":158.6,"h":159.785,"l":158.56,"n":32032,"o":159.68,"t":"2026-08-26T04:00:00Z","v":2696337,"vw":159.034936},{"c":156.25,"h":158.675,"l":156.15,"n":33281,"o":158.3,"t":"2026-08-27T04:00:00Z","v":2719433,"vw":157.291015},{"c":157.675,"h":158.41,"l":156.49,"n":22613,"o":156.625,"t":"2026-08-28T04:00:00Z","v":1957924,"vw":157.755299},{"c":156.93,"h":157.76,"l":156.42,"n":27623,"o":157.47,"t":"2026-08-31T04:00:00Z","v":2003387,"vw":157.009269},{"c":155.53,"h":157.53,"l":155.5,"n":25531,"o":155.85,"t":"2026-09-01T04:00:00Z","v":2013186,"vw":155.978168},{"c":157.7,"h":158.22,"l":154.51,"n":26402,"o":154.77,"t":"2026-09-02T04:00:00Z","v":2488031,"vw":157.560299},{"c":158.31,"h":158.85,"l":157.36,"n":32861,"o":158.26,"t":"2026-09-03T04:00:00Z","v":2026938,"vw":158.020577},{"c":155.59,"h":158,"l":155.38,"n":34565,"o":157.74,"t":"2026-09-04T04:00:00Z","v":2071778,"vw":156.143225},{"c":155.34,"h":155.5,"l":153.59,"n":31649,"o":155.5,"t":"2026-09-08T04:00:00Z","v":2951550,"vw":154.832353},{"c":152.9,"h":154.44,"l":152.35,"n":73100,"o":153.995,"t":"2026-09-09T04:00:00Z","v":5513364,"vw":153.10448},{"c":154.12,"h":154.46,"l":152.007,"n":38758,"o":152.34,"t":"2026-09-10T04:00:00Z","v":2587177,"vw":153.835349},{"c":154.93,"h":155.035,"l":154.14,"n":20738,"o":154.99,"t":"2026-09-11T04:00:00Z","v":1405697,"vw":154.765315},{"c":157.45,"h":157.83,"l":154.61,"n":23180,"o":155.31,"t":"2026-09-14T04:00:00Z","v":1654313,"vw":157.089416},{"c":156.62,"h":157.44,"l":156.145,"n":22383,"o":156.81,"t":"2026-09-15T04:00:00Z","v":3055660,"vw":156.85323},{"c":155.12,"h":156.83,"l":154.49,"n":25585,"o":156.65,"t":"2026-09-16T04:00:00Z","v":2187389,"vw":155.385046},{"c":154.08,"h":156.58,"l":153.99,"n":24853,"o":155.99,"t":"2026-09-17T04:00:00Z","v":1652556,"vw":154.479031},{"c":153.64,"h":154.24,"l":152.735,"n":27148,"o":154.24,"t":"2026-09-18T04:00:00Z","v":2432794,"vw":153.629556},{"c":154.33,"h":155.07,"l":153.85,"n":26385,"o":154.475,"t":"2026-09-21T04:00:00Z","v":1852753,"vw":154.326013},{"c":154.25,"h":155.27,"l":153.57,"n":21373,"o":155.27,"t":"2026-09-22T04:00:00Z","v":1424564,"vw":154.227831},{"c":153.49,"h":153.81,"l":152.81,"n":23551,"o":153.77,"t":"2026-09-23T04:00:00Z","v":1388456,"vw":153.290369},{"c":153.33,"h":154.1,"l":152.79,"n":26555,"o":153.44,"t":"2026-09-24T04:00:00Z","v":1963116,"vw":153.358891},{"c":152.68,"h":153.33,"l":152.2,"n":22368,"o":153.33,"t":"2026-09-25T04:00:00Z","v":1707517,"vw":152.716234},{"c":152.67,"h":153.5,"l":151.6536,"n":21895,"o":152.32,"t":"2026-09-28T04:00:00Z","v":1801504,"vw":152.770944},{"c":152.14,"h":152.82,"l":151.6,"n":24452,"o":152.67,"t":"2026-09-29T04:00:00Z","v":1137311,"vw":152.113352},{"c":152.28,"h":153.51,"l":151.96,"n":23055,"o":152.55,"t":"2026-09-30T04:00:00Z","v":1459804,"vw":152.768977},{"c":151.26,"h":152.49,"l":150.18,"n":33420,"o":152.21,"t":"2026-10-01T04:00:00Z","v":1894245,"vw":151.142169},{"c":152.39,"h":152.56,"l":150.815,"n":27643,"o":151.26,"t":"2026-10-02T04:00:00Z","v":1420833,"vw":152.138455},{"c":153.41,"h":153.48,"l":151,"n":32598,"o":152.08,"t":"2026-10-05T04:00:00Z","v":1953747,"vw":152.826047},{"c":152.06,"h":153.7444,"l":151.22,"n":33690,"o":153.5,"t":"2026-10-06T04:00:00Z","v":1564212,"vw":152.178082},{"c":152.725,"h":153.33,"l":150.03,"n":29465,"o":150.03,"t":"2026-10-07T04:00:00Z","v":1210427,"vw":152.549069},{"c":153.81,"h":154.07,"l":152.25,"n":22682,"o":152.25,"t":"2026-10-08T04:00:00Z","v":1030720,"vw":153.499769},{"c":152.85,"h":154.31,"l":152.75,"n":17811,"o":154.31,"t":"2026-10-09T04:00:00Z","v":628783,"vw":153.201683},{"c":152.81,"h":153.49,"l":152.6,"n":17103,"o":152.75,"t":"2026-10-12T04:00:00Z","v":573226,"vw":152.968768},{"c":152.66,"h":153.58,"l":152.56,"n":20109,"o":152.68,"t":"2026-10-13T04:00:00Z","v":1039529,"vw":152.819517},{"c":152.57,"h":152.875,"l":151.495,"n":29260,"o":152.76,"t":"2026-10-14T04:00:00Z","v":1823471,"vw":152.19044},{"c":154.67,"h":155.13,"l":152.84,"n":27396,"o":152.84,"t":"2026-10-15T04:00:00Z","v":1784499,"vw":154.376373},{"c":154.54,"h":156.49,"l":153.89,"n":36684,"o":155.82,"t":"2026-10-16T04:00:00Z","v":1694718,"vw":154.693721}],"volatilityBars":[{"c":153.1401,"h":153.7444,"l":153,"n":596,"o":153.5,"t":"2026-10-06T13:30:00Z","v":30566,"vw":153.402638},{"c":152.9843,"h":153.2926,"l":152.6,"n":963,"o":153.22,"t":"2026-10-06T13:45:00Z","v":67166,"vw":152.805094},{"c":153.11,"h":153.36,"l":153.005,"n":666,"o":153.025,"t":"2026-10-06T14:00:00Z","v":31112,"vw":153.186727},{"c":152.72,"h":153.1,"l":152.67,"n":2635,"o":153.06,"t":"2026-10-06T14:15:00Z","v":103600,"vw":152.810014},{"c":152.95,"h":152.95,"l":152.641,"n":3130,"o":152.71,"t":"2026-10-06T14:30:00Z","v":93973,"vw":152.808607},{"c":152.75,"h":152.96,"l":152.64,"n":2193,"o":152.96,"t":"2026-10-06T14:45:00Z","v":62585,"vw":152.807879},{"c":152.2,"h":152.785,"l":152.12,"n":3170,"o":152.77,"t":"2026-10-06T15:00:00Z","v":129478,"vw":152.324957},{"c":152.41,"h":152.495,"l":152.17,"n":1142,"o":152.2,"t":"2026-10-06T15:15:00Z","v":36911,"vw":152.303775},{"c":152.36,"h":152.65,"l":152.35,"n":829,"o":152.43,"t":"2026-10-06T15:30:00Z","v":24101,"vw":152.468375},{"c":152.23,"h":152.33,"l":152.2,"n":989,"o":152.29,"t":"2026-10-06T15:45:00Z","v":33694,"vw":152.255226},{"c":152.15,"h":152.27,"l":152.06,"n":683,"o":152.215,"t":"2026-10-06T16:00:00Z","v":21926,"vw":152.181266},{"c":151.79,"h":152.16,"l":151.79,"n":494,"o":152.14,"t":"2026-10-06T16:15:00Z","v":17423,"vw":151.995365},{"c":151.69,"h":151.86,"l":151.63,"n":434,"o":151.83,"t":"2026-10-06T16:30:00Z","v":16207,"vw":151.753204},{"c":151.24,"h":151.7,"l":151.24,"n":853,"o":151.685,"t":"2026-10-06T16:45:00Z","v":54530,"vw":151.431293},{"c":151.69,"h":151.78,"l":151.22,"n":661,"o":151.22,"t":"2026-10-06T17:00:00Z","v":33855,"vw":151.560818},{"c":151.8,"h":151.85,"l":151.52,"n":754,"o":151.72,"t":"2026-10-06T17:15:00Z","v":32719,"vw":151.694279},{"c":151.875,"h":152.02,"l":151.81,"n":593,"o":151.83,"t":"2026-10-06T17:30:00Z","v":18922,"vw":151.91894},{"c":151.8,"h":152.055,"l":151.78,"n":791,"o":151.91,"t":"2026-10-06T17:45:00Z","v":47505,"vw":151.866816},{"c":151.78,"h":151.83,"l":151.67,"n":964,"o":151.81,"t":"2026-10-06T18:00:00Z","v":46450,"vw":151.747839},{"c":151.86,"h":151.99,"l":151.81,"n":600,"o":151.81,"t":"2026-10-06T18:15:00Z","v":21426,"vw":151.905456},{"c":151.99,"h":152,"l":151.77,"n":798,"o":151.86,"t":"2026-10-06T18:30:00Z","v":48854,"vw":151.869234},{"c":151.86,"h":152.02,"l":151.73,"n":811,"o":151.98,"t":"2026-10-06T18:45:00Z","v":45308,"vw":151.832178},{"c":152.08,"h":152.2,"l":151.86,"n":991,"o":151.86,"t":"2026-10-06T19:00:00Z","v":47793,"vw":151.977098},{"c":151.925,"h":152.095,"l":151.905,"n":861,"o":152.08,"t":"2026-10-06T19:15:00Z","v":30203,"vw":151.980623},{"c":152.075,"h":152.165,"l":151.935,"n":1823,"o":151.94,"t":"2026-10-06T19:30:00Z","v":77533,"vw":152.047733},{"c":152.06,"h":152.1,"l":151.72,"n":4984,"o":152.08,"t":"2026-10-06T19:45:00Z","v":240765,"vw":151.971054},{"c":152.06,"h":152.06,"l":152.06,"n":37,"o":152.06,"t":"2026-10-06T20:00:00Z","v":146323,"vw":152.06},{"c":152.53,"h":152.53,"l":152.53,"n":1,"o":152.53,"t":"2026-10-06T20:45:00Z","v":100,"vw":152.53},{"c":152.436,"h":152.436,"l":152.436,"n":1,"o":152.436,"t":"2026-10-06T22:15:00Z","v":300,"vw":152.436},{"c":152.15,"h":152.32,"l":150.03,"n":1367,"o":150.03,"t":"2026-10-07T13:30:00Z","v":81446,"vw":151.951713},{"c":152.43,"h":152.48,"l":151.93,"n":2192,"o":152.135,"t":"2026-10-07T13:45:00Z","v":105623,"vw":152.125168},{"c":151.95,"h":152.5,"l":151.92,"n":1198,"o":152.42,"t":"2026-10-07T14:00:00Z","v":43358,"vw":152.182534},{"c":151.7,"h":151.95,"l":151.68,"n":968,"o":151.93,"t":"2026-10-07T14:15:00Z","v":40678,"vw":151.864696},{"c":151.75,"h":151.915,"l":151.71,"n":1007,"o":151.73,"t":"2026-10-07T14:30:00Z","v":29907,"vw":151.813471},{"c":152,"h":152.14,"l":151.74,"n":944,"o":151.77,"t":"2026-10-07T14:45:00Z","v":31053,"vw":151.962092},{"c":151.89,"h":152.11,"l":151.885,"n":551,"o":151.975,"t":"2026-10-07T15:00:00Z","v":14107,"vw":151.984352},{"c":151.98,"h":152.07,"l":151.9,"n":799,"o":151.91,"t":"2026-10-07T15:15:00Z","v":22706,"vw":151.986327},{"c":152.24,"h":152.25,"l":151.9851,"n":436,"o":151.9851,"t":"2026-10-07T15:30:00Z","v":9506,"vw":152.161029},{"c":152.21,"h":152.23,"l":152.11,"n":388,"o":152.23,"t":"2026-10-07T15:45:00Z","v":6768,"vw":152.187186},{"c":152.41,"h":152.43,"l":152.2,"n":849,"o":152.25,"t":"2026-10-07T16:00:00Z","v":21572,"vw":152.290762},{"c":152.74,"h":152.74,"l":152.42,"n":389,"o":152.42,"t":"2026-10-07T16:15:00Z","v":12198,"vw":152.552704},{"c":152.68,"h":152.72,"l":152.46,"n":5008,"o":152.72,"t":"2026-10-07T16:30:00Z","v":194265,"vw":152.558526},{"c":152.855,"h":152.9,"l":152.655,"n":1147,"o":152.705,"t":"2026-10-07T16:45:00Z","v":41898,"vw":152.755928},{"c":153.07,"h":153.11,"l":152.805,"n":679,"o":152.85,"t":"2026-10-07T17:00:00Z","v":22997,"vw":152.944158},{"c":153.06,"h":153.18,"l":153.05,"n":630,"o":153.08,"t":"2026-10-07T17:15:00Z","v":22544,"vw":153.10907},{"c":153.025,"h":153.08,"l":152.95,"n":653,"o":153.04,"t":"2026-10-07T17:30:00Z","v":19294,"vw":153.010553},{"c":153.2,"h":153.32,"l":153.02,"n":574,"o":153.045,"t":"2026-10-07T17:45:00Z","v":18339,"vw":153.198615},{"c":153.1,"h":153.22,"l":153.1,"n":482,"o":153.17,"t":"2026-10-07T18:00:00Z","v":13867,"vw":153.174637},{"c":153.125,"h":153.17,"l":153.09,"n":452,"o":153.13,"t":"2026-10-07T18:15:00Z","v":12204,"vw":153.129328},{"c":153.285,"h":153.29,"l":153.03,"n":952,"o":153.14,"t":"2026-10-07T18:30:00Z","v":35033,"vw":153.192541},{"c":153.31,"h":153.31,"l":153.215,"n":633,"o":153.27,"t":"2026-10-07T18:45:00Z","v":24191,"vw":153.271884},{"c":153.07,"h":153.33,"l":153.07,"n":856,"o":153.31,"t":"2026-10-07T19:00:00Z","v":28595,"vw":153.201869},{"c":153.13,"h":153.19,"l":153.03,"n":704,"o":153.055,"t":"2026-10-07T19:15:00Z","v":23174,"vw":153.11653},{"c":153.07,"h":153.12,"l":152.855,"n":1265,"o":153.1,"t":"2026-10-07T19:30:00Z","v":82628,"vw":152.97444},{"c":152.71,"h":153.07,"l":152.68,"n":3304,"o":153.07,"t":"2026-10-07T19:45:00Z","v":142624,"vw":152.77378},{"c":152.725,"h":152.725,"l":152.725,"n":44,"o":152.725,"t":"2026-10-07T20:00:00Z","v":95011,"vw":152.725},{"c":153.4,"h":153.4,"l":153.4,"n":1,"o":153.4,"t":"2026-10-07T20:15:00Z","v":500,"vw":153.4},{"c":152.1,"h":152.1,"l":152.1,"n":1,"o":152.1,"t":"2026-10-07T22:00:00Z","v":100,"vw":152.1},{"c":152.2,"h":152.2,"l":152.2,"n":1,"o":152.2,"t":"2026-10-08T12:00:00Z","v":100,"vw":152.2},{"c":152.86,"h":153.03,"l":152.25,"n":1069,"o":152.25,"t":"2026-10-08T13:30:00Z","v":97054,"vw":152.577171},{"c":153.2525,"h":153.27,"l":152.88,"n":452,"o":153,"t":"2026-10-08T13:45:00Z","v":22339,"vw":153.066141},{"c":153.295,"h":153.295,"l":153.03,"n":539,"o":153.18,"t":"2026-10-08T14:00:00Z","v":24956,"vw":153.154669},{"c":153.23,"h":153.33,"l":153.12,"n":361,"o":153.22,"t":"2026-10-08T14:15:00Z","v":12322,"vw":153.213156},{"c":153.4,"h":153.4,"l":153.16,"n":484,"o":153.17,"t":"2026-10-08T14:30:00Z","v":18234,"vw":153.265163},{"c":153.34,"h":153.495,"l":153.22,"n":692,"o":153.37,"t":"2026-10-08T14:45:00Z","v":37669,"vw":153.303134},{"c":153.55,"h":153.58,"l":153.29,"n":435,"o":153.31,"t":"2026-10-08T15:00:00Z","v":12445,"vw":153.448386},{"c":153.155,"h":153.59,"l":153.06,"n":622,"o":153.52,"t":"2026-10-08T15:15:00Z","v":21305,"vw":153.379925},{"c":153.265,"h":153.29,"l":153.12,"n":544,"o":153.22,"t":"2026-10-08T15:30:00Z","v":14064,"vw":153.186882},{"c":153.44,"h":153.545,"l":153.2744,"n":553,"o":153.31,"t":"2026-10-08T15:45:00Z","v":29064,"vw":153.409923},{"c":153.49,"h":153.54,"l":153.41,"n":359,"o":153.46,"t":"2026-10-08T16:00:00Z","v":7511,"vw":153.479146},{"c":153.38,"h":153.67,"l":153.37,"n":672,"o":153.49,"t":"2026-10-08T16:15:00Z","v":21617,"vw":153.508691},{"c":153.49,"h":153.49,"l":153.23,"n":511,"o":153.41,"t":"2026-10-08T16:30:00Z","v":10149,"vw":153.372725},{"c":153.77,"h":153.8,"l":153.44,"n":743,"o":153.48,"t":"2026-10-08T16:45:00Z","v":22091,"vw":153.647688},{"c":153.725,"h":153.75,"l":153.57,"n":807,"o":153.75,"t":"2026-10-08T17:00:00Z","v":18901,"vw":153.659167},{"c":153.655,"h":153.85,"l":153.57,"n":737,"o":153.76,"t":"2026-10-08T17:15:00Z","v":19683,"vw":153.711744},{"c":153.76,"h":153.795,"l":153.64,"n":693,"o":153.65,"t":"2026-10-08T17:30:00Z","v":18420,"vw":153.746929},{"c":153.73,"h":153.85,"l":153.64,"n":962,"o":153.74,"t":"2026-10-08T17:45:00Z","v":31007,"vw":153.738663},{"c":153.81,"h":153.915,"l":153.75,"n":676,"o":153.755,"t":"2026-10-08T18:00:00Z","v":17256,"vw":153.806012},{"c":153.58,"h":153.78,"l":153.52,"n":565,"o":153.77,"t":"2026-10-08T18:15:00Z","v":12469,"vw":153.618291},{"c":153.8,"h":153.8,"l":153.54,"n":553,"o":153.58,"t":"2026-10-08T18:30:00Z","v":14082,"vw":153.663433},{"c":153.9,"h":153.93,"l":153.72,"n":881,"o":153.77,"t":"2026-10-08T18:45:00Z","v":25842,"vw":153.775108},{"c":153.99,"h":154.06,"l":153.89,"n":692,"o":153.89,"t":"2026-10-08T19:00:00Z","v":24752,"vw":154.005986},{"c":153.79,"h":154.07,"l":153.785,"n":960,"o":154.02,"t":"2026-10-08T19:15:00Z","v":22230,"vw":153.930956},{"c":153.71,"h":153.83,"l":153.475,"n":1380,"o":153.8,"t":"2026-10-08T19:30:00Z","v":37874,"vw":153.692269},{"c":153.81,"h":153.84,"l":153.5975,"n":3951,"o":153.71,"t":"2026-10-08T19:45:00Z","v":155306,"vw":153.747611},{"c":153.81,"h":153.81,"l":153.79,"n":39,"o":153.81,"t":"2026-10-08T20:00:00Z","v":260044,"vw":153.809988},{"c":153.795,"h":154.31,"l":153.03,"n":339,"o":154.31,"t":"2026-10-09T13:30:00Z","v":12537,"vw":153.914946},{"c":153.91,"h":153.94,"l":153.61,"n":258,"o":153.85,"t":"2026-10-09T13:45:00Z","v":26185,"vw":153.758981},{"c":153.89,"h":153.955,"l":153.75,"n":351,"o":153.84,"t":"2026-10-09T14:00:00Z","v":9317,"vw":153.867983},{"c":153.92,"h":154.06,"l":153.85,"n":642,"o":153.94,"t":"2026-10-09T14:15:00Z","v":20703,"vw":153.952821},{"c":153.97,"h":154.01,"l":153.74,"n":624,"o":153.88,"t":"2026-10-09T14:30:00Z","v":12778,"vw":153.911378},{"c":153.81,"h":153.95,"l":153.73,"n":680,"o":153.94,"t":"2026-10-09T14:45:00Z","v":16682,"vw":153.839846},{"c":153.74,"h":153.83,"l":153.55,"n":703,"o":153.83,"t":"2026-10-09T15:00:00Z","v":19100,"vw":153.671308},{"c":153.81,"h":153.915,"l":153.77,"n":625,"o":153.79,"t":"2026-10-09T15:15:00Z","v":12174,"vw":153.832875},{"c":153.54,"h":153.8001,"l":153.54,"n":748,"o":153.8001,"t":"2026-10-09T15:30:00Z","v":20931,"vw":153.655382},{"c":153.18,"h":153.545,"l":153.09,"n":639,"o":153.545,"t":"2026-10-09T15:45:00Z","v":20483,"vw":153.320197},{"c":153.26,"h":153.335,"l":153.15,"n":620,"o":153.17,"t":"2026-10-09T16:00:00Z","v":22256,"vw":153.243005},{"c":153.21,"h":153.355,"l":153.16,"n":710,"o":153.25,"t":"2026-10-09T16:15:00Z","v":23776,"vw":153.271146},{"c":153.21,"h":153.23,"l":153.12,"n":537,"o":153.19,"t":"2026-10-09T16:30:00Z","v":17157,"vw":153.18273},{"c":153.18,"h":153.295,"l":153.16,"n":691,"o":153.23,"t":"2026-10-09T16:45:00Z","v":30121,"vw":153.221809},{"c":153.14,"h":153.27,"l":153.12,"n":518,"o":153.16,"t":"2026-10-09T17:00:00Z","v":11980,"vw":153.171208},{"c":153.04,"h":153.16,"l":152.95,"n":540,"o":153.16,"t":"2026-10-09T17:15:00Z","v":15391,"vw":153.04579},{"c":153.06,"h":153.11,"l":153.01,"n":553,"o":153.05,"t":"2026-10-09T17:30:00Z","v":12537,"vw":153.068784},{"c":153.21,"h":153.21,"l":153.1,"n":473,"o":153.1,"t":"2026-10-09T17:45:00Z","v":11022,"vw":153.140788},{"c":153.355,"h":153.39,"l":153.16,"n":491,"o":153.225,"t":"2026-10-09T18:00:00Z","v":13771,"vw":153.251652},{"c":153.35,"h":153.45,"l":153.28,"n":484,"o":153.405,"t":"2026-10-09T18:15:00Z","v":14620,"vw":153.357332},{"c":153.265,"h":153.38,"l":153.2501,"n":485,"o":153.34,"t":"2026-10-09T18:30:00Z","v":14037,"vw":153.325355},{"c":153.16,"h":153.26,"l":153.11,"n":575,"o":153.25,"t":"2026-10-09T18:45:00Z","v":14696,"vw":153.18305},{"c":153.04,"h":153.15,"l":153,"n":474,"o":153.15,"t":"2026-10-09T19:00:00Z","v":11321,"vw":153.092633},{"c":153.06,"h":153.14,"l":152.94,"n":576,"o":153.02,"t":"2026-10-09T19:15:00Z","v":17340,"vw":153.015994},{"c":152.9,"h":153.07,"l":152.83,"n":1046,"o":153.04,"t":"2026-10-09T19:30:00Z","v":31228,"vw":153.014353},{"c":152.85,"h":152.97,"l":152.75,"n":2475,"o":152.87,"t":"2026-10-09T19:45:00Z","v":89629,"vw":152.84699},{"c":152.85,"h":152.85,"l":152.85,"n":29,"o":152.85,"t":"2026-10-09T20:00:00Z","v":93536,"vw":152.85},{"c":152.98,"h":153.43,"l":152.75,"n":510,"o":152.83,"t":"2026-10-12T13:30:00Z","v":25315,"vw":152.988958},{"c":152.915,"h":152.99,"l":152.6,"n":306,"o":152.98,"t":"2026-10-12T13:45:00Z","v":12153,"vw":152.755244},{"c":152.66,"h":152.94,"l":152.61,"n":485,"o":152.82,"t":"2026-10-12T14:00:00Z","v":18157,"vw":152.779095},{"c":152.84,"h":152.84,"l":152.64,"n":411,"o":152.66,"t":"2026-10-12T14:15:00Z","v":12385,"vw":152.740423},{"c":152.71,"h":152.8335,"l":152.68,"n":401,"o":152.83,"t":"2026-10-12T14:30:00Z","v":11643,"vw":152.753122},{"c":152.81,"h":152.86,"l":152.72,"n":445,"o":152.72,"t":"2026-10-12T14:45:00Z","v":12875,"vw":152.79308},{"c":153.06,"h":153.14,"l":152.77,"n":383,"o":152.77,"t":"2026-10-12T15:00:00Z","v":16575,"vw":153.017394},{"c":153.13,"h":153.27,"l":153.055,"n":528,"o":153.09,"t":"2026-10-12T15:15:00Z","v":19714,"vw":153.168517},{"c":153.195,"h":153.23,"l":153.12,"n":298,"o":153.16,"t":"2026-10-12T15:30:00Z","v":9655,"vw":153.173625},{"c":153,"h":153.22,"l":152.95,"n":546,"o":153.1925,"t":"2026-10-12T15:45:00Z","v":11899,"vw":153.136714},{"c":153.14,"h":153.18,"l":152.99,"n":615,"o":153.02,"t":"2026-10-12T16:00:00Z","v":15196,"vw":153.065078},{"c":153.03,"h":153.175,"l":153.03,"n":462,"o":153.12,"t":"2026-10-12T16:15:00Z","v":9896,"vw":153.104497},{"c":153.115,"h":153.115,"l":153.035,"n":273,"o":153.06,"t":"2026-10-12T16:30:00Z","v":4909,"vw":153.066786},{"c":153.06,"h":153.195,"l":153.04,"n":685,"o":153.07,"t":"2026-10-12T16:45:00Z","v":18683,"vw":153.118548},{"c":153.17,"h":153.17,"l":152.97,"n":781,"o":153.045,"t":"2026-10-12T17:00:00Z","v":34247,"vw":153.040801},{"c":153.15,"h":153.2325,"l":153.12,"n":571,"o":153.17,"t":"2026-10-12T17:15:00Z","v":15279,"vw":153.169927},{"c":153.225,"h":153.255,"l":152.9814,"n":586,"o":153.15,"t":"2026-10-12T17:30:00Z","v":19975,"vw":153.102411},{"c":153.35,"h":153.435,"l":153.2,"n":582,"o":153.2,"t":"2026-10-12T17:45:00Z","v":16316,"vw":153.341354},{"c":153.4,"h":153.43,"l":153.2825,"n":431,"o":153.325,"t":"2026-10-12T18:00:00Z","v":10804,"vw":153.334306},{"c":153.25,"h":153.49,"l":153.2,"n":481,"o":153.38,"t":"2026-10-12T18:15:00Z","v":9300,"vw":153.353619},{"c":153.15,"h":153.28,"l":153.13,"n":548,"o":153.23,"t":"2026-10-12T18:30:00Z","v":15362,"vw":153.212416},{"c":153.12,"h":153.275,"l":153.085,"n":586,"o":153.19,"t":"2026-10-12T18:45:00Z","v":15283,"vw":153.18141},{"c":153.025,"h":153.16,"l":153.01,"n":781,"o":153.11,"t":"2026-10-12T19:00:00Z","v":26993,"vw":153.095667},{"c":152.91,"h":153.095,"l":152.91,"n":669,"o":153.045,"t":"2026-10-12T19:15:00Z","v":21530,"vw":152.984163},{"c":152.825,"h":152.97,"l":152.825,"n":881,"o":152.94,"t":"2026-10-12T19:30:00Z","v":30703,"vw":152.926453},{"c":152.85,"h":152.91,"l":152.72,"n":2644,"o":152.83,"t":"2026-10-12T19:45:00Z","v":92610,"vw":152.797399},{"c":152.81,"h":152.81,"l":152.81,"n":27,"o":152.81,"t":"2026-10-12T20:00:00Z","v":53165,"vw":152.81},{"c":152.44,"h":152.44,"l":152.44,"n":1,"o":152.44,"t":"2026-10-12T21:45:00Z","v":100,"vw":152.44},{"c":152.5,"h":152.5,"l":152.5,"n":1,"o":152.5,"t":"2026-10-12T22:15:00Z","v":100,"vw":152.5},{"c":153.415,"h":153.58,"l":152.68,"n":440,"o":152.68,"t":"2026-10-13T13:30:00Z","v":24645,"vw":153.145382},{"c":153.16,"h":153.405,"l":153.02,"n":503,"o":153.405,"t":"2026-10-13T13:45:00Z","v":17941,"vw":153.192662},{"c":152.98,"h":153.105,"l":152.685,"n":1033,"o":153,"t":"2026-10-13T14:00:00Z","v":54400,"vw":152.920108},{"c":152.95,"h":153.06,"l":152.835,"n":534,"o":152.96,"t":"2026-10-13T14:15:00Z","v":15435,"vw":152.972187},{"c":153.005,"h":153.11,"l":152.95,"n":421,"o":152.95,"t":"2026-10-13T14:30:00Z","v":10231,"vw":153.039437},{"c":152.97,"h":153.08,"l":152.905,"n":805,"o":153.035,"t":"2026-10-13T14:45:00Z","v":38999,"vw":153.013886},{"c":153,"h":153.225,"l":153,"n":651,"o":153.015,"t":"2026-10-13T15:00:00Z","v":20960,"vw":153.106331},{"c":153.12,"h":153.16,"l":152.95,"n":295,"o":152.97,"t":"2026-10-13T15:15:00Z","v":6994,"vw":153.060973},{"c":152.965,"h":153.105,"l":152.965,"n":381,"o":153.105,"t":"2026-10-13T15:30:00Z","v":11144,"vw":153.055769},{"c":152.95,"h":152.98,"l":152.85,"n":597,"o":152.965,"t":"2026-10-13T15:45:00Z","v":17743,"vw":152.926572},{"c":153.125,"h":153.16,"l":152.955,"n":476,"o":152.97,"t":"2026-10-13T16:00:00Z","v":12214,"vw":153.095371},{"c":153.06,"h":153.18,"l":153.01,"n":375,"o":153.125,"t":"2026-10-13T16:15:00Z","v":13134,"vw":153.095689},{"c":153.02,"h":153.05,"l":152.905,"n":408,"o":153.04,"t":"2026-10-13T16:30:00Z","v":12421,"vw":152.992351},{"c":153.05,"h":153.05,"l":152.945,"n":355,"o":153.02,"t":"2026-10-13T16:45:00Z","v":9486,"vw":152.994199},{"c":153.03,"h":153.115,"l":152.94,"n":455,"o":153.03,"t":"2026-10-13T17:00:00Z","v":17975,"vw":153.055369},{"c":153.105,"h":153.13,"l":152.98,"n":399,"o":153.05,"t":"2026-10-13T17:15:00Z","v":12378,"vw":153.059563},{"c":153.245,"h":153.245,"l":153.06,"n":385,"o":153.12,"t":"2026-10-13T17:30:00Z","v":11011,"vw":153.142819},{"c":153.23,"h":153.28,"l":153.2,"n":394,"o":153.23,"t":"2026-10-13T17:45:00Z","v":10800,"vw":153.244028},{"c":153.335,"h":153.38,"l":153.225,"n":345,"o":153.24,"t":"2026-10-13T18:00:00Z","v":8678,"vw":153.302214},{"c":153.25,"h":153.29,"l":153.21,"n":342,"o":153.29,"t":"2026-10-13T18:15:00Z","v":11321,"vw":153.245184},{"c":153.22,"h":153.26,"l":153.14,"n":431,"o":153.24,"t":"2026-10-13T18:30:00Z","v":10937,"vw":153.199158},{"c":153.235,"h":153.27,"l":153.085,"n":667,"o":153.24,"t":"2026-10-13T18:45:00Z","v":25607,"vw":153.214943},{"c":153.21,"h":153.26,"l":153.0501,"n":620,"o":153.24,"t":"2026-10-13T19:00:00Z","v":18035,"vw":153.142427},{"c":153.13,"h":153.225,"l":153.09,"n":651,"o":153.22,"t":"2026-10-13T19:15:00Z","v":20794,"vw":153.144539},{"c":152.91,"h":153.12,"l":152.89,"n":1016,"o":153.12,"t":"2026-10-13T19:30:00Z","v":40906,"vw":152.987128},{"c":152.65,"h":152.92,"l":152.56,"n":6225,"o":152.92,"t":"2026-10-13T19:45:00Z","v":344992,"vw":152.688866},{"c":152.73,"h":152.73,"l":152.66,"n":37,"o":152.66,"t":"2026-10-13T20:00:00Z","v":229061,"vw":152.660156},{"c":152.41,"h":152.875,"l":152.41,"n":544,"o":152.76,"t":"2026-10-14T13:30:00Z","v":32365,"vw":152.692721},{"c":152.19,"h":152.49,"l":152.125,"n":451,"o":152.43,"t":"2026-10-14T13:45:00Z","v":12039,"vw":152.314325},{"c":152.0806,"h":152.365,"l":152.065,"n":1027,"o":152.195,"t":"2026-10-14T14:00:00Z","v":47612,"vw":152.238203},{"c":152.08,"h":152.15,"l":151.83,"n":2246,"o":152.11,"t":"2026-10-14T14:15:00Z","v":94183,"vw":151.966635},{"c":151.65,"h":152.09,"l":151.64,"n":1625,"o":152.06,"t":"2026-10-14T14:30:00Z","v":52520,"vw":151.807848},{"c":151.81,"h":151.92,"l":151.59,"n":1104,"o":151.63,"t":"2026-10-14T14:45:00Z","v":34981,"vw":151.726545},{"c":151.85,"h":151.85,"l":151.58,"n":1996,"o":151.81,"t":"2026-10-14T15:00:00Z","v":232765,"vw":151.702812},{"c":151.9,"h":152.11,"l":151.81,"n":796,"o":151.845,"t":"2026-10-14T15:15:00Z","v":32114,"vw":151.9399},{"c":152.005,"h":152.005,"l":151.8,"n":722,"o":151.87,"t":"2026-10-14T15:30:00Z","v":33517,"vw":151.886789},{"c":151.715,"h":152.05,"l":151.64,"n":878,"o":152.01,"t":"2026-10-14T15:45:00Z","v":42564,"vw":151.858436},{"c":151.79,"h":151.97,"l":151.72,"n":818,"o":151.72,"t":"2026-10-14T16:00:00Z","v":31763,"vw":151.849504},{"c":151.8,"h":151.8,"l":151.64,"n":815,"o":151.78,"t":"2026-10-14T16:15:00Z","v":34382,"vw":151.728276},{"c":151.93,"h":151.95,"l":151.75,"n":540,"o":151.77,"t":"2026-10-14T16:30:00Z","v":22329,"vw":151.833368},{"c":151.645,"h":151.965,"l":151.61,"n":994,"o":151.94,"t":"2026-10-14T16:45:00Z","v":48071,"vw":151.804413},{"c":151.595,"h":151.73,"l":151.54,"n":783,"o":151.645,"t":"2026-10-14T17:00:00Z","v":39617,"vw":151.613242},{"c":151.73,"h":151.76,"l":151.495,"n":986,"o":151.62,"t":"2026-10-14T17:15:00Z","v":52709,"vw":151.56449},{"c":151.98,"h":152,"l":151.65,"n":828,"o":151.72,"t":"2026-10-14T17:30:00Z","v":33618,"vw":151.823512},{"c":151.94,"h":152.15,"l":151.875,"n":1089,"o":151.97,"t":"2026-10-14T17:45:00Z","v":53316,"vw":151.980798},{"c":152.01,"h":152.05,"l":151.86,"n":861,"o":151.9,"t":"2026-10-14T18:00:00Z","v":55223,"vw":151.957921},{"c":152.11,"h":152.205,"l":151.945,"n":763,"o":152.01,"t":"2026-10-14T18:15:00Z","v":41243,"vw":152.075764},{"c":152.11,"h":152.17,"l":152.03,"n":902,"o":152.08,"t":"2026-10-14T18:30:00Z","v":36195,"vw":152.101309},{"c":152.02,"h":152.14,"l":151.99,"n":940,"o":152.09,"t":"2026-10-14T18:45:00Z","v":49215,"vw":152.09645},{"c":152.07,"h":152.11,"l":151.965,"n":833,"o":152,"t":"2026-10-14T19:00:00Z","v":34396,"vw":152.043257},{"c":152.05,"h":152.16,"l":152.0102,"n":1164,"o":152.08,"t":"2026-10-14T19:15:00Z","v":44252,"vw":152.074753},{"c":152.295,"h":152.295,"l":151.98,"n":1213,"o":152.06,"t":"2026-10-14T19:30:00Z","v":41816,"vw":152.088118},{"c":152.59,"h":152.62,"l":152.01,"n":4001,"o":152.265,"t":"2026-10-14T19:45:00Z","v":205363,"vw":152.311082},{"c":152.22,"h":152.57,"l":152.2014,"n":38,"o":152.57,"t":"2026-10-14T20:00:00Z","v":378300,"vw":152.565467},{"c":151.65,"h":151.65,"l":151.65,"n":2,"o":151.65,"t":"2026-10-14T23:45:00Z","v":105,"vw":151.65},{"c":151,"h":151.01,"l":151,"n":11,"o":151.01,"t":"2026-10-15T11:00:00Z","v":574,"vw":151.002165},{"c":152.87,"h":152.87,"l":152.69,"n":13,"o":152.69,"t":"2026-10-15T13:15:00Z","v":678,"vw":152.8},{"c":153.215,"h":153.67,"l":152.84,"n":1113,"o":152.84,"t":"2026-10-15T13:30:00Z","v":73122,"vw":153.243273},{"c":153.97,"h":154.03,"l":153.15,"n":1061,"o":153.18,"t":"2026-10-15T13:45:00Z","v":51170,"vw":153.678558},{"c":154.22,"h":154.39,"l":153.84,"n":1622,"o":154.03,"t":"2026-10-15T14:00:00Z","v":76223,"vw":154.125765},{"c":154.06,"h":154.26,"l":154.01,"n":1000,"o":154.23,"t":"2026-10-15T14:15:00Z","v":34600,"vw":154.11801},{"c":153.89,"h":154.24,"l":153.75,"n":927,"o":154.04,"t":"2026-10-15T14:30:00Z","v":36566,"vw":154.096203},{"c":153.73,"h":153.95,"l":153.69,"n":774,"o":153.865,"t":"2026-10-15T14:45:00Z","v":26860,"vw":153.842491},{"c":153.94,"h":154.055,"l":153.64,"n":829,"o":153.75,"t":"2026-10-15T15:00:00Z","v":28698,"vw":153.829474},{"c":153.89,"h":154.09,"l":153.75,"n":818,"o":153.93,"t":"2026-10-15T15:15:00Z","v":30915,"vw":153.975364},{"c":153.81,"h":153.89,"l":153.73,"n":583,"o":153.89,"t":"2026-10-15T15:30:00Z","v":17507,"vw":153.784617},{"c":153.965,"h":153.98,"l":153.81,"n":675,"o":153.81,"t":"2026-10-15T15:45:00Z","v":19857,"vw":153.886987},{"c":154.03,"h":154.05,"l":153.865,"n":834,"o":153.98,"t":"2026-10-15T16:00:00Z","v":35830,"vw":153.992019},{"c":154.175,"h":154.175,"l":153.98,"n":533,"o":154.01,"t":"2026-10-15T16:15:00Z","v":18931,"vw":154.089977},{"c":154.18,"h":154.24,"l":154.14,"n":806,"o":154.15,"t":"2026-10-15T16:30:00Z","v":20024,"vw":154.185272},{"c":154.335,"h":154.34,"l":154.13,"n":729,"o":154.2,"t":"2026-10-15T16:45:00Z","v":21426,"vw":154.200531},{"c":154.51,"h":154.555,"l":154.38,"n":685,"o":154.39,"t":"2026-10-15T17:00:00Z","v":22900,"vw":154.462772},{"c":154.52,"h":154.62,"l":154.45,"n":758,"o":154.52,"t":"2026-10-15T17:15:00Z","v":23834,"vw":154.526762},{"c":154.64,"h":154.8525,"l":154.545,"n":663,"o":154.5451,"t":"2026-10-15T17:30:00Z","v":21222,"vw":154.716727},{"c":155,"h":155.05,"l":154.58,"n":716,"o":154.655,"t":"2026-10-15T17:45:00Z","v":24323,"vw":154.876128},{"c":154.73,"h":155.13,"l":154.73,"n":679,"o":155.01,"t":"2026-10-15T18:00:00Z","v":24078,"vw":154.89414},{"c":154.495,"h":154.765,"l":154.48,"n":532,"o":154.76,"t":"2026-10-15T18:15:00Z","v":15664,"vw":154.602209},{"c":154.39,"h":154.53,"l":154.2651,"n":680,"o":154.53,"t":"2026-10-15T18:30:00Z","v":21250,"vw":154.411227},{"c":154.565,"h":154.6,"l":154.3875,"n":491,"o":154.39,"t":"2026-10-15T18:45:00Z","v":13943,"vw":154.525525},{"c":154.46,"h":154.55,"l":154.44,"n":900,"o":154.55,"t":"2026-10-15T19:00:00Z","v":25417,"vw":154.500232},{"c":154.37,"h":154.46,"l":154.32,"n":903,"o":154.46,"t":"2026-10-15T19:15:00Z","v":26165,"vw":154.381413},{"c":154.572,"h":154.572,"l":154.32,"n":989,"o":154.42,"t":"2026-10-15T19:30:00Z","v":85467,"vw":154.460029},{"c":154.71,"h":154.72,"l":154.22,"n":6220,"o":154.57,"t":"2026-10-15T19:45:00Z","v":290681,"vw":154.522518},{"c":154.67,"h":154.67,"l":154.67,"n":49,"o":154.67,"t":"2026-10-15T20:00:00Z","v":686133,"vw":154.67},{"c":154.96,"h":154.96,"l":154.96,"n":1,"o":154.96,"t":"2026-10-15T23:45:00Z","v":100,"vw":154.96},{"c":155,"h":155,"l":154.66,"n":7,"o":154.66,"t":"2026-10-16T10:00:00Z","v":326,"vw":154.883333},{"c":155.01,"h":155.01,"l":155.01,"n":2,"o":155.01,"t":"2026-10-16T10:45:00Z","v":101,"vw":155.01},{"c":156.5,"h":157.98,"l":155.3,"n":137,"o":155.52,"t":"2026-10-16T11:00:00Z","v":6857,"vw":156.517049},{"c":155.46,"h":155.46,"l":155.14,"n":3,"o":155.14,"t":"2026-10-16T11:30:00Z","v":430,"vw":155.350526},{"c":155.82,"h":155.82,"l":155.82,"n":2,"o":155.82,"t":"2026-10-16T12:00:00Z","v":128,"vw":155.82},{"c":155.9,"h":156.01,"l":155.89,"n":19,"o":155.97,"t":"2026-10-16T13:00:00Z","v":1399,"vw":155.955714},{"c":155.56,"h":155.56,"l":155.56,"n":1,"o":155.56,"t":"2026-10-16T13:15:00Z","v":130,"vw":155.56},{"c":155.61,"h":156.49,"l":155.3,"n":1448,"o":155.82,"t":"2026-10-16T13:30:00Z","v":80087,"vw":155.775286},{"c":155.23,"h":155.65,"l":154.89,"n":1527,"o":155.55,"t":"2026-10-16T13:45:00Z","v":56905,"vw":155.276639},{"c":155.24,"h":155.51,"l":154.81,"n":1488,"o":155.19,"t":"2026-10-16T14:00:00Z","v":72146,"vw":155.155618},{"c":155.43,"h":155.65,"l":155.17,"n":928,"o":155.22,"t":"2026-10-16T14:15:00Z","v":32984,"vw":155.38328},{"c":155.66,"h":155.69,"l":155.41,"n":768,"o":155.41,"t":"2026-10-16T14:30:00Z","v":31384,"vw":155.542133},{"c":155.82,"h":155.86,"l":155.62,"n":605,"o":155.65,"t":"2026-10-16T14:45:00Z","v":17925,"vw":155.750192},{"c":155.8,"h":155.875,"l":155.65,"n":794,"o":155.84,"t":"2026-10-16T15:00:00Z","v":23843,"vw":155.786972},{"c":155.505,"h":155.83,"l":155.49,"n":1063,"o":155.825,"t":"2026-10-16T15:15:00Z","v":32240,"vw":155.697632},{"c":155.59,"h":155.76,"l":155.5,"n":749,"o":155.5,"t":"2026-10-16T15:30:00Z","v":19895,"vw":155.660158},{"c":155.2571,"h":155.645,"l":155.24,"n":1227,"o":155.6,"t":"2026-10-16T15:45:00Z","v":46544,"vw":155.468015},{"c":155.34,"h":155.4,"l":155.175,"n":1073,"o":155.24,"t":"2026-10-16T16:00:00Z","v":34081,"vw":155.262517},{"c":155.13,"h":155.41,"l":155.09,"n":1117,"o":155.41,"t":"2026-10-16T16:15:00Z","v":39595,"vw":155.267493},{"c":155.12,"h":155.17,"l":154.99,"n":1283,"o":155.15,"t":"2026-10-16T16:30:00Z","v":38376,"vw":155.081803},{"c":155.04,"h":155.12,"l":154.95,"n":1353,"o":155.12,"t":"2026-10-16T16:45:00Z","v":40389,"vw":155.000802},{"c":154.54,"h":155.02,"l":154.53,"n":2230,"o":155.02,"t":"2026-10-16T17:00:00Z","v":85699,"vw":154.734396},{"c":154.5,"h":154.565,"l":154.29,"n":1598,"o":154.45,"t":"2026-10-16T17:15:00Z","v":70912,"vw":154.397654},{"c":154.61,"h":154.655,"l":154.44,"n":1010,"o":154.515,"t":"2026-10-16T17:30:00Z","v":30829,"vw":154.527899},{"c":154.27,"h":154.62,"l":154.27,"n":1401,"o":154.615,"t":"2026-10-16T17:45:00Z","v":68223,"vw":154.441741},{"c":154.38,"h":154.39,"l":154.14,"n":1450,"o":154.26,"t":"2026-10-16T18:00:00Z","v":57887,"vw":154.24063},{"c":154.29,"h":154.44,"l":154.24,"n":1341,"o":154.37,"t":"2026-10-16T18:15:00Z","v":56449,"vw":154.30953},{"c":154.37,"h":154.44,"l":154.23,"n":1197,"o":154.24,"t":"2026-10-16T18:30:00Z","v":41190,"vw":154.338102},{"c":154.3475,"h":154.48,"l":154.25,"n":1153,"o":154.37,"t":"2026-10-16T18:45:00Z","v":48568,"vw":154.345295},{"c":154.46,"h":154.52,"l":154.23,"n":1038,"o":154.34,"t":"2026-10-16T19:00:00Z","v":40693,"vw":154.341927},{"c":154.06,"h":154.51,"l":154.041,"n":1677,"o":154.46,"t":"2026-10-16T19:15:00Z","v":79192,"vw":154.274497},{"c":154.005,"h":154.16,"l":153.89,"n":2508,"o":154.05,"t":"2026-10-16T19:30:00Z","v":118627,"vw":153.991727},{"c":154.58,"h":154.66,"l":153.98,"n":4209,"o":154,"t":"2026-10-16T19:45:00Z","v":219917,"vw":154.387367},{"c":154.54,"h":154.54,"l":154.54,"n":33,"o":154.54,"t":"2026-10-16T20:00:00Z","v":184802,"vw":154.54}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19,"strike":160,"iv":0.1895,"gamma":0.0433,"theta":-0.0525,"vega":0.0376,"rho":0.0027152312023749664,"breakevenPct":3.6560113886372503},{"delta":0.15,"premium":0.6190589995936778,"strike":163.95110624238146,"iv":0.3920235145142035,"gamma":0.0335245036995448,"theta":-0.1416158828869301,"vega":0.04958638753996564,"rho":0.004150571148960649,"breakevenPct":6.4903359919601105},{"delta":0.2,"premium":0.35678701282998615,"strike":157.2789540193784,"iv":0.14079832897775268,"gamma":0.08953210694426984,"theta":-0.06231120338213528,"vega":0.05741769277383591,"rho":0.005459124385829538,"breakevenPct":2.0031972513319625},{"delta":0.25,"premium":0.5163051715832994,"strike":156.84782386058566,"iv":0.1443741275063655,"gamma":0.09457711130592897,"theta":-0.07029243618914714,"vega":0.06263568506028391,"rho":0.006882903216458715,"breakevenPct":1.8274421070072386},{"delta":0.3,"premium":0.6758233303366126,"strike":156.41669370179295,"iv":0.1479499260349783,"gamma":0.0996221156675881,"theta":-0.07827366899615901,"vega":0.0678536773467319,"rho":0.008306682047087892,"breakevenPct":1.6516869626825148},{"delta":0.35,"premium":0.8353414890899258,"strike":155.9855635430002,"iv":0.15152572456359112,"gamma":0.10466712002924722,"theta":-0.08625490180317087,"vega":0.07307166963317989,"rho":0.009730460877717069,"breakevenPct":1.475931818357791},{"delta":0.4,"premium":0.9948596478432392,"strike":155.55443338420747,"iv":0.15510152309220393,"gamma":0.10971212439090636,"theta":-0.09423613461018274,"vega":0.07828966191962788,"rho":0.01115423970834625,"breakevenPct":1.3001766740330667},{"delta":0.45,"premium":1.1543778065965524,"strike":155.12330322541473,"iv":0.15867732162081674,"gamma":0.1147571287525655,"theta":-0.1022173674171946,"vega":0.08350765420607588,"rho":0.012578018538975427,"breakevenPct":1.1244215297083429},{"delta":0.5,"premium":1.2949421324796848,"strike":154.7802265451859,"iv":0.153599088894361,"gamma":0.11558463432652057,"theta":-0.09911994582615119,"vega":0.08150120659935976,"rho":0.014019298676028183,"breakevenPct":0.9933794989424081},{"delta":0.55,"premium":1.4279143068209803,"strike":154.47242058606255,"iv":0.14505439546909626,"gamma":0.11472277764097513,"theta":-0.09158485594681112,"vega":0.07660093573011573,"rho":0.015467589140303828,"breakevenPct":0.8802477629633269},{"delta":0.6,"premium":1.5608864811622754,"strike":154.16461462693917,"iv":0.13650970204383156,"gamma":0.1138609209554297,"theta":-0.08404976606747105,"vega":0.0717006648608717,"rho":0.01691587960457947,"breakevenPct":0.7671160269842459},{"delta":0.65,"premium":1.6938586555035706,"strike":153.8568086678158,"iv":0.12796500861856686,"gamma":0.11299906426988426,"theta":-0.07651467618813099,"vega":0.06680039399162768,"rho":0.01836417006885512,"breakevenPct":0.6539842910051648},{"delta":0.7,"premium":1.8268308298448659,"strike":153.54900270869243,"iv":0.11942031519330215,"gamma":0.11213720758433883,"theta":-0.06897958630879093,"vega":0.061900123122383646,"rho":0.019812460533130762,"breakevenPct":0.5408525550260839},{"delta":0.75,"premium":1.9598030041861614,"strike":153.24119674956907,"iv":0.11087562176803742,"gamma":0.1112753508987934,"theta":-0.061444496429450865,"vega":0.05699985225313962,"rho":0.02126075099740641,"breakevenPct":0.42772081904700265},{"delta":0.8,"premium":2.092775178527457,"strike":152.9333907904457,"iv":0.10233092834277271,"gamma":0.11041349421324798,"theta":-0.05390940655011079,"vega":0.05209958138389558,"rho":0.022709041461682053,"breakevenPct":0.31458908306792155},{"delta":0.85,"premium":2.225747352868752,"strike":152.62558483132233,"iv":0.09378623491750801,"gamma":0.10955163752770254,"theta":-0.04637431667077074,"vega":0.04719931051465156,"rho":0.024157331925957697,"breakevenPct":0.20145734708884067},{"delta":0.9,"premium":5.7591836734693915,"strike":149.10204081632654,"iv":0.20734081632653073,"gamma":0.04072653061224487,"theta":-0.06930408163265309,"vega":0.03750408163265306,"rho":0.02519337674351375,"breakevenPct":0.20785847663771403}],"put":[{"delta":0.1,"premium":1.0043258218502562,"strike":131.8829917356817,"iv":0.9510892449949,"gamma":0.00902728670962085,"theta":-0.2528585824450532,"vega":0.03733923272687379,"rho":-0.003155698599709047,"breakevenPct":15.310815378651835},{"delta":0.15,"premium":0.6168523638885774,"strike":146.27349482051858,"iv":0.39151956458179316,"gamma":0.03873785311274237,"theta":-0.1306551515261884,"vega":0.04970790580267131,"rho":-0.004619561623409757,"breakevenPct":5.748257760689784},{"delta":0.2,"premium":0.9179909962276948,"strike":148.42498392183518,"iv":0.36672363093371496,"gamma":0.035423255360392585,"theta":-0.15365598136421096,"vega":0.05927576952973808,"rho":-0.006151567935524749,"breakevenPct":4.55092990448591},{"delta":0.25,"premium":1.0336188577571304,"strike":150.13753385488195,"iv":0.3236259658460998,"gamma":0.05430478367857102,"theta":-0.1513016795793422,"vega":0.06780820437552416,"rho":-0.007700204245298085,"breakevenPct":3.517590916833937},{"delta":0.3,"premium":0.6974328264681324,"strike":152.7818073977687,"iv":0.16762437402146568,"gamma":0.09515806637507473,"theta":-0.08109997502539339,"vega":0.07197250274993082,"rho":-0.009292744775004571,"breakevenPct":1.5889901829296107},{"delta":0.35,"premium":0.8490725041529734,"strike":153.24412348827127,"iv":0.16305489214954705,"gamma":0.10185709380836469,"theta":-0.08074566593298126,"vega":0.07468769600755257,"rho":-0.010803066845415987,"breakevenPct":1.3879571734707528},{"delta":0.4,"premium":1.0007121818378146,"strike":153.70643957877382,"iv":0.15848541027762839,"gamma":0.10855612124165467,"theta":-0.08039135684056913,"vega":0.07740288926517433,"rho":-0.012313388915827405,"breakevenPct":1.1869241640118946},{"delta":0.45,"premium":1.1523518595226556,"strike":154.16875566927638,"iv":0.15391592840570972,"gamma":0.11525514867494463,"theta":-0.080037047748157,"vega":0.08011808252279609,"rho":-0.013823710986238823,"breakevenPct":0.9858911545530367},{"delta":0.5,"premium":1.3039915372074966,"strike":154.63107175977896,"iv":0.1493464465337911,"gamma":0.1219541761082346,"theta":-0.07968273865574488,"vega":0.08283327578041784,"rho":-0.015334033056650239,"breakevenPct":0.7848581450941786},{"delta":0.55,"premium":1.5039590301003345,"strike":155.1055602006689,"iv":0.1466669314381271,"gamma":0.12539991638795986,"theta":-0.07872019230769231,"vega":0.0840921822742475,"rho":-0.01684501323101418,"breakevenPct":0.6072206738911872},{"delta":0.6,"premium":1.894845317725752,"strike":155.62813545150502,"iv":0.15145372073578595,"gamma":0.11599356187290971,"theta":-0.0753548076923077,"vega":0.07959803511705686,"rho":-0.01835859324178461,"breakevenPct":0.522007160748501},{"delta":0.65,"premium":2.2857316053511703,"strike":156.15071070234114,"iv":0.1562405100334448,"gamma":0.10658720735785954,"theta":-0.07198942307692308,"vega":0.07510388795986622,"rho":-0.019872173252555046,"breakevenPct":0.43679364760581463},{"delta":0.7,"premium":2.676617892976588,"strike":156.67328595317727,"iv":0.16102729933110366,"gamma":0.09718085284280938,"theta":-0.06862403846153846,"vega":0.0706097408026756,"rho":-0.021385753263325476,"breakevenPct":0.35158013446312847},{"delta":0.75,"premium":3.0675041806020067,"strike":157.19586120401337,"iv":0.16581408862876254,"gamma":0.0877744983277592,"theta":-0.06525865384615384,"vega":0.06611559364548496,"rho":-0.022899333274095914,"breakevenPct":0.26636662132044214},{"delta":0.8,"premium":4.742992021276599,"strike":158.88962765957447,"iv":0.22285106382978737,"gamma":0.06245611702127655,"theta":-0.08030904255319152,"vega":0.05977579787234042,"rho":-0.024604921932955656,"breakevenPct":0.25453886482601107},{"delta":0.85,"premium":10.277061855670096,"strike":164.29123711340205,"iv":0.40583685567010286,"gamma":0.02789020618556704,"theta":-0.12814407216494839,"vega":0.04984819587628867,"rho":-0.027006485997106627,"breakevenPct":0.3402515479927747},{"delta":0.9,"premium":12.27604166666667,"strike":166.5625,"iv":0.3986583333333334,"gamma":0.022370833333333326,"theta":-0.08730000000000002,"vega":0.037370833333333325,"rho":-0.02882981438200895,"breakevenPct":0.16406216297829068}]},"raw":{"call":[{"delta":0.1,"premium":0.19,"strike":160,"iv":0.1895,"gamma":0.0433,"theta":-0.0525,"vega":0.0376,"rho":0.0027152312023749664,"breakevenPct":3.6560113886372503},{"delta":0.15,"premium":0.6190589995936778,"strike":163.95110624238146,"iv":0.3920235145142035,"gamma":0.0335245036995448,"theta":-0.1416158828869301,"vega":0.04958638753996564,"rho":0.004150571148960649,"breakevenPct":6.4903359919601105},{"delta":0.2,"premium":0.35678701282998615,"strike":157.2789540193784,"iv":0.14079832897775268,"gamma":0.08953210694426984,"theta":-0.06231120338213528,"vega":0.05741769277383591,"rho":0.005459124385829538,"breakevenPct":2.0031972513319625},{"delta":0.25,"premium":0.5163051715832994,"strike":156.84782386058566,"iv":0.1443741275063655,"gamma":0.09457711130592897,"theta":-0.07029243618914714,"vega":0.06263568506028391,"rho":0.006882903216458715,"breakevenPct":1.8274421070072386},{"delta":0.3,"premium":0.6758233303366126,"strike":156.41669370179295,"iv":0.1479499260349783,"gamma":0.0996221156675881,"theta":-0.07827366899615901,"vega":0.0678536773467319,"rho":0.008306682047087892,"breakevenPct":1.6516869626825148},{"delta":0.35,"premium":0.8353414890899258,"strike":155.9855635430002,"iv":0.15152572456359112,"gamma":0.10466712002924722,"theta":-0.08625490180317087,"vega":0.07307166963317989,"rho":0.009730460877717069,"breakevenPct":1.475931818357791},{"delta":0.4,"premium":0.9948596478432392,"strike":155.55443338420747,"iv":0.15510152309220393,"gamma":0.10971212439090636,"theta":-0.09423613461018274,"vega":0.07828966191962788,"rho":0.01115423970834625,"breakevenPct":1.3001766740330667},{"delta":0.45,"premium":1.1543778065965524,"strike":155.12330322541473,"iv":0.15867732162081674,"gamma":0.1147571287525655,"theta":-0.1022173674171946,"vega":0.08350765420607588,"rho":0.012578018538975427,"breakevenPct":1.1244215297083429},{"delta":0.5,"premium":1.2949421324796848,"strike":154.7802265451859,"iv":0.153599088894361,"gamma":0.11558463432652057,"theta":-0.09911994582615119,"vega":0.08150120659935976,"rho":0.014019298676028183,"breakevenPct":0.9933794989424081},{"delta":0.55,"premium":1.4279143068209803,"strike":154.47242058606255,"iv":0.14505439546909626,"gamma":0.11472277764097513,"theta":-0.09158485594681112,"vega":0.07660093573011573,"rho":0.015467589140303828,"breakevenPct":0.8802477629633269},{"delta":0.6,"premium":1.5608864811622754,"strike":154.16461462693917,"iv":0.13650970204383156,"gamma":0.1138609209554297,"theta":-0.08404976606747105,"vega":0.0717006648608717,"rho":0.01691587960457947,"breakevenPct":0.7671160269842459},{"delta":0.65,"premium":1.6938586555035706,"strike":153.8568086678158,"iv":0.12796500861856686,"gamma":0.11299906426988426,"theta":-0.07651467618813099,"vega":0.06680039399162768,"rho":0.01836417006885512,"breakevenPct":0.6539842910051648},{"delta":0.7,"premium":1.8268308298448659,"strike":153.54900270869243,"iv":0.11942031519330215,"gamma":0.11213720758433883,"theta":-0.06897958630879093,"vega":0.061900123122383646,"rho":0.019812460533130762,"breakevenPct":0.5408525550260839},{"delta":0.75,"premium":1.9598030041861614,"strike":153.24119674956907,"iv":0.11087562176803742,"gamma":0.1112753508987934,"theta":-0.061444496429450865,"vega":0.05699985225313962,"rho":0.02126075099740641,"breakevenPct":0.42772081904700265},{"delta":0.8,"premium":2.092775178527457,"strike":152.9333907904457,"iv":0.10233092834277271,"gamma":0.11041349421324798,"theta":-0.05390940655011079,"vega":0.05209958138389558,"rho":0.022709041461682053,"breakevenPct":0.31458908306792155},{"delta":0.85,"premium":2.225747352868752,"strike":152.62558483132233,"iv":0.09378623491750801,"gamma":0.10955163752770254,"theta":-0.04637431667077074,"vega":0.04719931051465156,"rho":0.024157331925957697,"breakevenPct":0.20145734708884067},{"delta":0.9,"premium":5.7591836734693915,"strike":149.10204081632654,"iv":0.20734081632653073,"gamma":0.04072653061224487,"theta":-0.06930408163265309,"vega":0.03750408163265306,"rho":0.02519337674351375,"breakevenPct":0.20785847663771403}],"put":[{"delta":0.1,"premium":1.0043258218502562,"strike":131.8829917356817,"iv":0.9510892449949,"gamma":0.00902728670962085,"theta":-0.2528585824450532,"vega":0.03733923272687379,"rho":-0.003155698599709047,"breakevenPct":15.310815378651835},{"delta":0.15,"premium":0.6168523638885774,"strike":146.27349482051858,"iv":0.39151956458179316,"gamma":0.03873785311274237,"theta":-0.1306551515261884,"vega":0.04970790580267131,"rho":-0.004619561623409757,"breakevenPct":5.748257760689784},{"delta":0.2,"premium":0.9179909962276948,"strike":148.42498392183518,"iv":0.36672363093371496,"gamma":0.035423255360392585,"theta":-0.15365598136421096,"vega":0.05927576952973808,"rho":-0.006151567935524749,"breakevenPct":4.55092990448591},{"delta":0.25,"premium":1.0336188577571304,"strike":150.13753385488195,"iv":0.3236259658460998,"gamma":0.05430478367857102,"theta":-0.1513016795793422,"vega":0.06780820437552416,"rho":-0.007700204245298085,"breakevenPct":3.517590916833937},{"delta":0.3,"premium":0.6974328264681324,"strike":152.7818073977687,"iv":0.16762437402146568,"gamma":0.09515806637507473,"theta":-0.08109997502539339,"vega":0.07197250274993082,"rho":-0.009292744775004571,"breakevenPct":1.5889901829296107},{"delta":0.35,"premium":0.8490725041529734,"strike":153.24412348827127,"iv":0.16305489214954705,"gamma":0.10185709380836469,"theta":-0.08074566593298126,"vega":0.07468769600755257,"rho":-0.010803066845415987,"breakevenPct":1.3879571734707528},{"delta":0.4,"premium":1.0007121818378146,"strike":153.70643957877382,"iv":0.15848541027762839,"gamma":0.10855612124165467,"theta":-0.08039135684056913,"vega":0.07740288926517433,"rho":-0.012313388915827405,"breakevenPct":1.1869241640118946},{"delta":0.45,"premium":1.1523518595226556,"strike":154.16875566927638,"iv":0.15391592840570972,"gamma":0.11525514867494463,"theta":-0.080037047748157,"vega":0.08011808252279609,"rho":-0.013823710986238823,"breakevenPct":0.9858911545530367},{"delta":0.5,"premium":1.3039915372074966,"strike":154.63107175977896,"iv":0.1493464465337911,"gamma":0.1219541761082346,"theta":-0.07968273865574488,"vega":0.08283327578041784,"rho":-0.015334033056650239,"breakevenPct":0.7848581450941786},{"delta":0.55,"premium":1.5039590301003345,"strike":155.1055602006689,"iv":0.1466669314381271,"gamma":0.12539991638795986,"theta":-0.07872019230769231,"vega":0.0840921822742475,"rho":-0.01684501323101418,"breakevenPct":0.6072206738911872},{"delta":0.6,"premium":1.894845317725752,"strike":155.62813545150502,"iv":0.15145372073578595,"gamma":0.11599356187290971,"theta":-0.0753548076923077,"vega":0.07959803511705686,"rho":-0.01835859324178461,"breakevenPct":0.522007160748501},{"delta":0.65,"premium":2.2857316053511703,"strike":156.15071070234114,"iv":0.1562405100334448,"gamma":0.10658720735785954,"theta":-0.07198942307692308,"vega":0.07510388795986622,"rho":-0.019872173252555046,"breakevenPct":0.43679364760581463},{"delta":0.7,"premium":2.676617892976588,"strike":156.67328595317727,"iv":0.16102729933110366,"gamma":0.09718085284280938,"theta":-0.06862403846153846,"vega":0.0706097408026756,"rho":-0.021385753263325476,"breakevenPct":0.35158013446312847},{"delta":0.75,"premium":3.0675041806020067,"strike":157.19586120401337,"iv":0.16581408862876254,"gamma":0.0877744983277592,"theta":-0.06525865384615384,"vega":0.06611559364548496,"rho":-0.022899333274095914,"breakevenPct":0.26636662132044214},{"delta":0.8,"premium":4.742992021276599,"strike":158.88962765957447,"iv":0.22285106382978737,"gamma":0.06245611702127655,"theta":-0.08030904255319152,"vega":0.05977579787234042,"rho":-0.024604921932955656,"breakevenPct":0.25453886482601107},{"delta":0.85,"premium":10.277061855670096,"strike":164.29123711340205,"iv":0.40583685567010286,"gamma":0.02789020618556704,"theta":-0.12814407216494839,"vega":0.04984819587628867,"rho":-0.027006485997106627,"breakevenPct":0.3402515479927747},{"delta":0.9,"premium":12.27604166666667,"strike":166.5625,"iv":0.3986583333333334,"gamma":0.022370833333333326,"theta":-0.08730000000000002,"vega":0.037370833333333325,"rho":-0.02882981438200895,"breakevenPct":0.16406216297829068}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}