{"symbol":"SUSA","url":"https://intraalpha.com/companies/SUSA","capturedAt":"2026-10-23T01:39:06.325Z","state":"ready","quote":{"symbol":"SUSA","last_price":156.67,"prev_close":158.05,"regular_close":156.67,"change":-1.38,"change_pct":-0.8731,"regular_change":-1.38,"regular_change_pct":-0.8731,"extended_change":0,"extended_change_pct":0,"bid":156.38,"ask":157.27,"bid_size":1500,"ask_size":1500,"volume":31818,"vwap":156.491265,"open":156.59,"high":157.149,"low":156.11,"close":156.67,"trade_count":508,"last_trade_at":"2026-10-23T00:00:00.09131784Z","last_quote_at":"2026-10-22T23:43:35.650811762Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:39:05.626714776-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4000000000,"net_expense_ratio":0.0025,"portfolio_turnover":0.25,"dividend_yield":0.0078,"inception_date":"2005-01-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:39:06.020655+00:00"},"optionObservedAt":"2026-10-22T19:51:48.621Z","bars":[{"c":157.54,"h":157.69,"l":157.54,"n":12,"o":157.69,"t":"2026-10-16T13:30:00Z","v":1297,"vw":157.663171},{"c":157.71,"h":157.71,"l":157.71,"n":4,"o":157.71,"t":"2026-10-16T13:45:00Z","v":300,"vw":157.71},{"c":157.275,"h":157.275,"l":157.275,"n":5,"o":157.275,"t":"2026-10-16T14:10:00Z","v":330,"vw":157.275},{"c":157.425,"h":157.425,"l":157.425,"n":3,"o":157.425,"t":"2026-10-16T14:35:00Z","v":297,"vw":157.425},{"c":157.296,"h":157.296,"l":157.296,"n":1,"o":157.296,"t":"2026-10-16T14:55:00Z","v":220,"vw":157.296},{"c":156.93,"h":156.97,"l":156.93,"n":5,"o":156.97,"t":"2026-10-16T15:10:00Z","v":217,"vw":156.95},{"c":156.8672,"h":156.8672,"l":156.8672,"n":2,"o":156.8672,"t":"2026-10-16T15:35:00Z","v":303,"vw":156.8672},{"c":156.805,"h":156.805,"l":156.75,"n":6,"o":156.75,"t":"2026-10-16T15:45:00Z","v":723,"vw":156.774444},{"c":156.355,"h":156.43,"l":156.25,"n":36,"o":156.43,"t":"2026-10-16T16:00:00Z","v":3900,"vw":156.313372},{"c":156.54,"h":156.579,"l":156.54,"n":5,"o":156.57,"t":"2026-10-16T16:20:00Z","v":902,"vw":156.553993},{"c":156.505,"h":156.505,"l":156.505,"n":1,"o":156.505,"t":"2026-10-16T16:25:00Z","v":145,"vw":156.505},{"c":156.22,"h":156.2395,"l":156.2,"n":151,"o":156.21,"t":"2026-10-16T16:50:00Z","v":8954,"vw":156.217562},{"c":155.79,"h":155.82,"l":155.79,"n":7,"o":155.82,"t":"2026-10-16T17:10:00Z","v":828,"vw":155.800324},{"c":155.6,"h":155.6,"l":155.6,"n":4,"o":155.6,"t":"2026-10-16T17:20:00Z","v":260,"vw":155.6},{"c":155.845,"h":155.845,"l":155.845,"n":3,"o":155.845,"t":"2026-10-16T17:30:00Z","v":142,"vw":155.845},{"c":155.9,"h":155.91,"l":155.9,"n":45,"o":155.91,"t":"2026-10-16T17:35:00Z","v":6942,"vw":155.909523},{"c":155.93,"h":155.93,"l":155.87,"n":8,"o":155.87,"t":"2026-10-16T17:40:00Z","v":583,"vw":155.902869},{"c":155.995,"h":155.995,"l":155.995,"n":1,"o":155.995,"t":"2026-10-16T17:45:00Z","v":306,"vw":155.995},{"c":155.61,"h":155.61,"l":155.585,"n":8,"o":155.585,"t":"2026-10-16T18:00:00Z","v":261,"vw":155.5975},{"c":155.65,"h":155.65,"l":155.65,"n":2,"o":155.65,"t":"2026-10-16T18:15:00Z","v":456,"vw":155.65},{"c":155.46,"h":155.46,"l":155.46,"n":2,"o":155.46,"t":"2026-10-16T18:20:00Z","v":589,"vw":155.46},{"c":155.4915,"h":155.4915,"l":155.4915,"n":1,"o":155.4915,"t":"2026-10-16T18:35:00Z","v":345,"vw":155.4915},{"c":155.522,"h":155.522,"l":155.522,"n":1,"o":155.522,"t":"2026-10-16T18:40:00Z","v":341,"vw":155.522},{"c":155.36,"h":155.4099,"l":155.36,"n":2,"o":155.4099,"t":"2026-10-16T18:55:00Z","v":570,"vw":155.371293},{"c":155.61,"h":155.61,"l":155.61,"n":4,"o":155.61,"t":"2026-10-16T19:10:00Z","v":368,"vw":155.61},{"c":155.46,"h":155.7117,"l":155.46,"n":8,"o":155.7117,"t":"2026-10-16T19:15:00Z","v":750,"vw":155.59005},{"c":155.6,"h":155.6,"l":155.6,"n":4,"o":155.6,"t":"2026-10-16T19:30:00Z","v":138,"vw":155.6},{"c":155.545,"h":155.545,"l":155.545,"n":4,"o":155.545,"t":"2026-10-16T19:35:00Z","v":262,"vw":155.545},{"c":155.62,"h":155.62,"l":155.62,"n":3,"o":155.62,"t":"2026-10-16T19:45:00Z","v":163,"vw":155.62},{"c":155.82,"h":155.82,"l":155.82,"n":3,"o":155.82,"t":"2026-10-16T19:55:00Z","v":175,"vw":155.82},{"c":155.68,"h":155.68,"l":155.68,"n":3,"o":155.68,"t":"2026-10-16T20:00:00Z","v":178,"vw":155.68},{"c":156.43,"h":156.43,"l":156.43,"n":12,"o":156.43,"t":"2026-10-19T13:30:00Z","v":691,"vw":156.43},{"c":156.23,"h":156.2388,"l":156.23,"n":11,"o":156.2388,"t":"2026-10-19T14:00:00Z","v":812,"vw":156.237559},{"c":156.26,"h":156.29,"l":156.26,"n":6,"o":156.29,"t":"2026-10-19T14:05:00Z","v":1228,"vw":156.276275},{"c":156.58,"h":156.63,"l":156.5799,"n":11,"o":156.62,"t":"2026-10-19T14:25:00Z","v":924,"vw":156.590874},{"c":156.405,"h":156.405,"l":156.405,"n":4,"o":156.405,"t":"2026-10-19T14:30:00Z","v":136,"vw":156.405},{"c":156.3689,"h":156.3689,"l":156.3689,"n":2,"o":156.3689,"t":"2026-10-19T14:35:00Z","v":103,"vw":156.3689},{"c":156.4,"h":156.4,"l":156.4,"n":1,"o":156.4,"t":"2026-10-19T14:50:00Z","v":100,"vw":156.4},{"c":156.565,"h":156.565,"l":156.565,"n":5,"o":156.565,"t":"2026-10-19T15:05:00Z","v":418,"vw":156.565},{"c":156.69,"h":156.69,"l":156.5707,"n":5,"o":156.5707,"t":"2026-10-19T15:10:00Z","v":1056,"vw":156.602546},{"c":156.7,"h":156.7,"l":156.7,"n":3,"o":156.7,"t":"2026-10-19T15:15:00Z","v":310,"vw":156.7},{"c":156.8,"h":156.81,"l":156.8,"n":9,"o":156.81,"t":"2026-10-19T15:20:00Z","v":1066,"vw":156.803518},{"c":156.8402,"h":156.8402,"l":156.8402,"n":3,"o":156.8402,"t":"2026-10-19T15:25:00Z","v":2802,"vw":156.8402},{"c":156.9143,"h":156.9143,"l":156.9143,"n":3,"o":156.9143,"t":"2026-10-19T15:30:00Z","v":356,"vw":156.9143},{"c":156.99,"h":156.99,"l":156.99,"n":3,"o":156.99,"t":"2026-10-19T15:35:00Z","v":304,"vw":156.99},{"c":156.87,"h":156.87,"l":156.83,"n":5,"o":156.83,"t":"2026-10-19T15:55:00Z","v":823,"vw":156.835208},{"c":156.57,"h":156.83,"l":156.57,"n":6,"o":156.83,"t":"2026-10-19T16:00:00Z","v":224,"vw":156.702549},{"c":156.625,"h":156.625,"l":156.625,"n":4,"o":156.625,"t":"2026-10-19T16:10:00Z","v":327,"vw":156.625},{"c":156.54,"h":156.54,"l":156.54,"n":1,"o":156.54,"t":"2026-10-19T16:25:00Z","v":100,"vw":156.54},{"c":156.4748,"h":156.4748,"l":156.4748,"n":1,"o":156.4748,"t":"2026-10-19T16:30:00Z","v":319,"vw":156.4748},{"c":156.505,"h":156.505,"l":156.4875,"n":3,"o":156.4875,"t":"2026-10-19T16:35:00Z","v":492,"vw":156.49422},{"c":156.435,"h":156.435,"l":156.435,"n":1,"o":156.435,"t":"2026-10-19T16:50:00Z","v":650,"vw":156.435},{"c":156.43,"h":156.43,"l":156.43,"n":1,"o":156.43,"t":"2026-10-19T16:55:00Z","v":100,"vw":156.43},{"c":156.435,"h":156.435,"l":156.435,"n":1,"o":156.435,"t":"2026-10-19T17:25:00Z","v":101,"vw":156.435},{"c":156.43,"h":156.43,"l":156.3456,"n":17,"o":156.3456,"t":"2026-10-19T17:40:00Z","v":1094,"vw":156.407088},{"c":156.34,"h":156.34,"l":156.34,"n":16,"o":156.34,"t":"2026-10-19T17:50:00Z","v":415,"vw":156.34},{"c":156.365,"h":156.365,"l":156.365,"n":4,"o":156.365,"t":"2026-10-19T18:00:00Z","v":414,"vw":156.365},{"c":156.4099,"h":156.4099,"l":156.4099,"n":2,"o":156.4099,"t":"2026-10-19T18:20:00Z","v":202,"vw":156.4099},{"c":156.42,"h":156.42,"l":156.396,"n":7,"o":156.396,"t":"2026-10-19T18:40:00Z","v":653,"vw":156.409308},{"c":156.445,"h":156.5149,"l":156.445,"n":4,"o":156.5149,"t":"2026-10-19T19:05:00Z","v":6504,"vw":156.456656},{"c":156.455,"h":156.455,"l":156.41,"n":7,"o":156.41,"t":"2026-10-19T19:10:00Z","v":1389,"vw":156.443723},{"c":156.505,"h":156.505,"l":156.505,"n":1,"o":156.505,"t":"2026-10-19T19:15:00Z","v":214,"vw":156.505},{"c":156.575,"h":156.575,"l":156.47,"n":8,"o":156.5,"t":"2026-10-19T19:20:00Z","v":2462,"vw":156.55214},{"c":156.49,"h":156.515,"l":156.49,"n":8,"o":156.515,"t":"2026-10-19T19:30:00Z","v":333,"vw":156.503305},{"c":156.507,"h":156.507,"l":156.507,"n":3,"o":156.507,"t":"2026-10-19T19:35:00Z","v":192,"vw":156.507},{"c":156.4262,"h":156.455,"l":156.4262,"n":5,"o":156.455,"t":"2026-10-19T19:45:00Z","v":844,"vw":156.435947},{"c":156.15,"h":156.31,"l":156.15,"n":37,"o":156.31,"t":"2026-10-19T19:55:00Z","v":2206,"vw":156.200841},{"c":156.26,"h":156.26,"l":156.26,"n":4,"o":156.26,"t":"2026-10-19T20:00:00Z","v":419,"vw":156.26},{"c":156.11,"h":156.11,"l":156.04,"n":23,"o":156.04,"t":"2026-10-20T13:30:00Z","v":3267,"vw":156.047499},{"c":156.27,"h":156.27,"l":156.07,"n":5,"o":156.07,"t":"2026-10-20T13:35:00Z","v":560,"vw":156.106232},{"c":156.78,"h":156.78,"l":156.78,"n":12,"o":156.78,"t":"2026-10-20T14:00:00Z","v":241,"vw":156.78},{"c":156.855,"h":156.855,"l":156.855,"n":5,"o":156.855,"t":"2026-10-20T14:05:00Z","v":121,"vw":156.855},{"c":157.4929,"h":157.5,"l":157.4929,"n":2,"o":157.5,"t":"2026-10-20T14:30:00Z","v":350,"vw":157.494929},{"c":157.3,"h":157.3,"l":157.3,"n":1,"o":157.3,"t":"2026-10-20T14:35:00Z","v":100,"vw":157.3},{"c":157.32,"h":157.3699,"l":157.315,"n":26,"o":157.315,"t":"2026-10-20T14:40:00Z","v":7652,"vw":157.356411},{"c":157.3634,"h":157.5,"l":157.3634,"n":3,"o":157.5,"t":"2026-10-20T14:45:00Z","v":679,"vw":157.414247},{"c":157.421,"h":157.421,"l":157.421,"n":3,"o":157.421,"t":"2026-10-20T14:50:00Z","v":158,"vw":157.421},{"c":157.58,"h":157.58,"l":157.465,"n":4,"o":157.465,"t":"2026-10-20T14:55:00Z","v":504,"vw":157.495263},{"c":157.395,"h":157.395,"l":157.395,"n":1,"o":157.395,"t":"2026-10-20T15:00:00Z","v":100,"vw":157.395},{"c":157.35,"h":157.35,"l":157.35,"n":2,"o":157.35,"t":"2026-10-20T15:05:00Z","v":239,"vw":157.35},{"c":157.083,"h":157.083,"l":157.083,"n":2,"o":157.083,"t":"2026-10-20T15:10:00Z","v":344,"vw":157.083},{"c":156.85,"h":156.85,"l":156.85,"n":2,"o":156.85,"t":"2026-10-20T15:30:00Z","v":147,"vw":156.85},{"c":156.9,"h":156.9,"l":156.84,"n":2,"o":156.84,"t":"2026-10-20T15:35:00Z","v":220,"vw":156.867273},{"c":157.0232,"h":157.0232,"l":157.0232,"n":6,"o":157.0232,"t":"2026-10-20T15:45:00Z","v":294,"vw":157.0232},{"c":156.975,"h":156.975,"l":156.975,"n":3,"o":156.975,"t":"2026-10-20T15:50:00Z","v":131,"vw":156.975},{"c":156.86,"h":156.86,"l":156.86,"n":1,"o":156.86,"t":"2026-10-20T17:00:00Z","v":133,"vw":156.86},{"c":156.8511,"h":156.8511,"l":156.8511,"n":1,"o":156.8511,"t":"2026-10-20T17:15:00Z","v":132,"vw":156.8511},{"c":156.9693,"h":156.9693,"l":156.9693,"n":3,"o":156.9693,"t":"2026-10-20T17:25:00Z","v":180,"vw":156.9693},{"c":157.02,"h":157.02,"l":157.02,"n":1,"o":157.02,"t":"2026-10-20T17:45:00Z","v":405,"vw":157.02},{"c":156.925,"h":156.925,"l":156.9,"n":5,"o":156.9,"t":"2026-10-20T18:35:00Z","v":504,"vw":156.913527},{"c":156.94,"h":156.94,"l":156.8894,"n":5,"o":156.8894,"t":"2026-10-20T18:50:00Z","v":481,"vw":156.907116},{"c":156.955,"h":156.955,"l":156.955,"n":1,"o":156.955,"t":"2026-10-20T18:55:00Z","v":226,"vw":156.955},{"c":156.96,"h":156.96,"l":156.96,"n":2,"o":156.96,"t":"2026-10-20T19:00:00Z","v":198,"vw":156.96},{"c":156.9477,"h":156.9477,"l":156.9477,"n":2,"o":156.9477,"t":"2026-10-20T19:05:00Z","v":738,"vw":156.9477},{"c":156.8701,"h":156.8701,"l":156.8701,"n":2,"o":156.8701,"t":"2026-10-20T19:10:00Z","v":395,"vw":156.8701},{"c":156.885,"h":156.885,"l":156.885,"n":2,"o":156.885,"t":"2026-10-20T19:15:00Z","v":266,"vw":156.885},{"c":156.78,"h":156.78,"l":156.78,"n":2,"o":156.78,"t":"2026-10-20T19:20:00Z","v":477,"vw":156.78},{"c":156.88,"h":156.88,"l":156.77,"n":6,"o":156.77,"t":"2026-10-20T19:30:00Z","v":999,"vw":156.855443},{"c":156.7429,"h":156.7429,"l":156.7429,"n":1,"o":156.7429,"t":"2026-10-20T19:35:00Z","v":288,"vw":156.7429},{"c":156.86,"h":156.86,"l":156.86,"n":2,"o":156.86,"t":"2026-10-20T19:45:00Z","v":191,"vw":156.86},{"c":156.85,"h":156.85,"l":156.85,"n":4,"o":156.85,"t":"2026-10-20T19:50:00Z","v":1022,"vw":156.85},{"c":156.96,"h":156.96,"l":156.84,"n":15,"o":156.88,"t":"2026-10-20T19:55:00Z","v":842,"vw":156.924584},{"c":156.92,"h":156.92,"l":156.92,"n":3,"o":156.92,"t":"2026-10-20T20:00:00Z","v":151,"vw":156.92},{"c":157.285,"h":157.42,"l":157.285,"n":13,"o":157.42,"t":"2026-10-21T13:30:00Z","v":594,"vw":157.374233},{"c":157.42,"h":157.42,"l":157.42,"n":5,"o":157.42,"t":"2026-10-21T13:35:00Z","v":196,"vw":157.42},{"c":157.53,"h":157.53,"l":157.53,"n":4,"o":157.53,"t":"2026-10-21T13:40:00Z","v":260,"vw":157.53},{"c":157.52,"h":157.52,"l":157.52,"n":1,"o":157.52,"t":"2026-10-21T13:45:00Z","v":267,"vw":157.52},{"c":157.09,"h":157.132,"l":157.09,"n":3,"o":157.132,"t":"2026-10-21T14:15:00Z","v":523,"vw":157.12365},{"c":157.2399,"h":157.2399,"l":157.2399,"n":1,"o":157.2399,"t":"2026-10-21T14:20:00Z","v":299,"vw":157.2399},{"c":157.56,"h":157.585,"l":157.56,"n":3,"o":157.585,"t":"2026-10-21T14:50:00Z","v":334,"vw":157.57747},{"c":157.69,"h":157.69,"l":157.56,"n":3,"o":157.56,"t":"2026-10-21T15:20:00Z","v":322,"vw":157.649502},{"c":157.61,"h":157.61,"l":157.61,"n":3,"o":157.61,"t":"2026-10-21T15:25:00Z","v":201,"vw":157.61},{"c":157.7601,"h":157.7601,"l":157.7601,"n":1,"o":157.7601,"t":"2026-10-21T15:35:00Z","v":204,"vw":157.7601},{"c":157.925,"h":157.9254,"l":157.88,"n":6,"o":157.88,"t":"2026-10-21T15:45:00Z","v":1034,"vw":157.916174},{"c":157.94,"h":157.94,"l":157.94,"n":5,"o":157.94,"t":"2026-10-21T15:50:00Z","v":1522,"vw":157.94},{"c":157.9599,"h":157.9599,"l":157.91,"n":5,"o":157.935,"t":"2026-10-21T15:55:00Z","v":1253,"vw":157.941172},{"c":157.8601,"h":157.8601,"l":157.8601,"n":1,"o":157.8601,"t":"2026-10-21T16:10:00Z","v":100,"vw":157.8601},{"c":157.845,"h":157.845,"l":157.845,"n":2,"o":157.845,"t":"2026-10-21T16:20:00Z","v":528,"vw":157.845},{"c":157.88,"h":157.88,"l":157.88,"n":2,"o":157.88,"t":"2026-10-21T16:35:00Z","v":101,"vw":157.88},{"c":158.06,"h":158.06,"l":158,"n":8,"o":158,"t":"2026-10-21T17:00:00Z","v":759,"vw":158.045158},{"c":158.09,"h":158.09,"l":158.09,"n":2,"o":158.09,"t":"2026-10-21T17:10:00Z","v":216,"vw":158.09},{"c":158.12,"h":158.12,"l":158.1,"n":3,"o":158.1,"t":"2026-10-21T17:35:00Z","v":9394,"vw":158.10042},{"c":158.19,"h":158.19,"l":158.19,"n":1,"o":158.19,"t":"2026-10-21T18:25:00Z","v":126,"vw":158.19},{"c":158.24,"h":158.24,"l":158.191,"n":4,"o":158.191,"t":"2026-10-21T18:40:00Z","v":415,"vw":158.22802},{"c":157.775,"h":157.8299,"l":157.76,"n":6,"o":157.8299,"t":"2026-10-21T19:15:00Z","v":557,"vw":157.79584},{"c":157.83,"h":157.83,"l":157.83,"n":8,"o":157.83,"t":"2026-10-21T19:20:00Z","v":596,"vw":157.83},{"c":157.97,"h":157.97,"l":157.97,"n":3,"o":157.97,"t":"2026-10-21T19:30:00Z","v":155,"vw":157.97},{"c":157.9494,"h":157.9894,"l":157.9494,"n":3,"o":157.9894,"t":"2026-10-21T19:35:00Z","v":837,"vw":157.984364},{"c":157.9538,"h":157.9538,"l":157.89,"n":6,"o":157.89,"t":"2026-10-21T19:40:00Z","v":515,"vw":157.907117},{"c":158.05,"h":158.05,"l":158.05,"n":4,"o":158.05,"t":"2026-10-21T19:55:00Z","v":138,"vw":158.05},{"c":156.6,"h":156.6,"l":156.59,"n":13,"o":156.59,"t":"2026-10-22T13:30:00Z","v":1057,"vw":156.59115},{"c":157.149,"h":157.149,"l":157.06,"n":5,"o":157.06,"t":"2026-10-22T13:40:00Z","v":3003,"vw":157.146033},{"c":156.87,"h":156.87,"l":156.87,"n":4,"o":156.87,"t":"2026-10-22T13:45:00Z","v":404,"vw":156.87},{"c":156.95,"h":156.95,"l":156.95,"n":2,"o":156.95,"t":"2026-10-22T13:50:00Z","v":194,"vw":156.95},{"c":156.79,"h":156.79,"l":156.79,"n":4,"o":156.79,"t":"2026-10-22T14:15:00Z","v":641,"vw":156.79},{"c":156.11,"h":156.11,"l":156.11,"n":2,"o":156.11,"t":"2026-10-22T14:35:00Z","v":501,"vw":156.11},{"c":156.22,"h":156.25,"l":156.205,"n":32,"o":156.205,"t":"2026-10-22T14:45:00Z","v":2073,"vw":156.220964},{"c":156.215,"h":156.215,"l":156.18,"n":3,"o":156.18,"t":"2026-10-22T14:50:00Z","v":302,"vw":156.200294},{"c":156.2271,"h":156.2271,"l":156.2271,"n":1,"o":156.2271,"t":"2026-10-22T15:05:00Z","v":219,"vw":156.2271},{"c":156.35,"h":156.35,"l":156.35,"n":2,"o":156.35,"t":"2026-10-22T15:35:00Z","v":1401,"vw":156.35},{"c":156.29,"h":156.35,"l":156.29,"n":22,"o":156.35,"t":"2026-10-22T15:40:00Z","v":546,"vw":156.326},{"c":156.39,"h":156.39,"l":156.39,"n":1,"o":156.39,"t":"2026-10-22T15:45:00Z","v":106,"vw":156.39},{"c":156.49,"h":156.49,"l":156.49,"n":2,"o":156.49,"t":"2026-10-22T15:50:00Z","v":202,"vw":156.49},{"c":156.65,"h":156.65,"l":156.65,"n":2,"o":156.65,"t":"2026-10-22T16:05:00Z","v":118,"vw":156.65},{"c":156.835,"h":156.835,"l":156.835,"n":1,"o":156.835,"t":"2026-10-22T16:10:00Z","v":138,"vw":156.835},{"c":156.89,"h":156.89,"l":156.89,"n":1,"o":156.89,"t":"2026-10-22T16:20:00Z","v":300,"vw":156.89},{"c":156.95,"h":156.95,"l":156.95,"n":2,"o":156.95,"t":"2026-10-22T16:25:00Z","v":402,"vw":156.95},{"c":156.2,"h":156.2,"l":156.2,"n":1,"o":156.2,"t":"2026-10-22T16:50:00Z","v":2409,"vw":156.2},{"c":156.47,"h":156.47,"l":156.47,"n":1,"o":156.47,"t":"2026-10-22T16:55:00Z","v":100,"vw":156.47},{"c":156.36,"h":156.36,"l":156.36,"n":1,"o":156.36,"t":"2026-10-22T17:05:00Z","v":3360,"vw":156.36},{"c":156.32,"h":156.32,"l":156.32,"n":3,"o":156.32,"t":"2026-10-22T17:15:00Z","v":204,"vw":156.32},{"c":156.3273,"h":156.3273,"l":156.2804,"n":3,"o":156.2804,"t":"2026-10-22T18:05:00Z","v":1202,"vw":156.312215},{"c":156.415,"h":156.415,"l":156.415,"n":1,"o":156.415,"t":"2026-10-22T18:15:00Z","v":333,"vw":156.415},{"c":156.58,"h":156.58,"l":156.58,"n":3,"o":156.58,"t":"2026-10-22T18:20:00Z","v":216,"vw":156.58},{"c":156.3796,"h":156.3796,"l":156.3796,"n":2,"o":156.3796,"t":"2026-10-22T18:30:00Z","v":459,"vw":156.3796},{"c":156.3788,"h":156.3788,"l":156.3788,"n":1,"o":156.3788,"t":"2026-10-22T18:45:00Z","v":100,"vw":156.3788},{"c":156.3219,"h":156.3674,"l":156.3219,"n":4,"o":156.3674,"t":"2026-10-22T18:50:00Z","v":933,"vw":156.347243},{"c":156.3368,"h":156.3368,"l":156.3368,"n":3,"o":156.3368,"t":"2026-10-22T18:55:00Z","v":792,"vw":156.3368},{"c":156.429,"h":156.429,"l":156.429,"n":3,"o":156.429,"t":"2026-10-22T19:05:00Z","v":306,"vw":156.429},{"c":156.3321,"h":156.3321,"l":156.3321,"n":1,"o":156.3321,"t":"2026-10-22T19:10:00Z","v":195,"vw":156.3321},{"c":156.45,"h":156.45,"l":156.43,"n":6,"o":156.43,"t":"2026-10-22T19:15:00Z","v":1210,"vw":156.443533},{"c":156.4299,"h":156.4299,"l":156.4299,"n":2,"o":156.4299,"t":"2026-10-22T19:35:00Z","v":169,"vw":156.4299},{"c":156.4066,"h":156.4066,"l":156.4066,"n":1,"o":156.4066,"t":"2026-10-22T19:40:00Z","v":128,"vw":156.4066},{"c":156.37,"h":156.37,"l":156.35,"n":5,"o":156.35,"t":"2026-10-22T19:45:00Z","v":612,"vw":156.36428},{"c":156.67,"h":156.73,"l":156.67,"n":13,"o":156.7,"t":"2026-10-22T19:55:00Z","v":643,"vw":156.702793},{"c":156.67,"h":156.67,"l":156.67,"n":2,"o":156.67,"t":"2026-10-22T20:00:00Z","v":171,"vw":156.67}],"history":[{"c":121.26,"h":121.605,"l":120.6935,"n":627,"o":121.38,"t":"2024-10-21T04:00:00Z","v":52312,"vw":121.213878},{"c":120.77,"h":121,"l":120.49,"n":804,"o":120.51,"t":"2024-10-22T04:00:00Z","v":65497,"vw":120.750907},{"c":119.87,"h":120.54,"l":119.25,"n":926,"o":120.42,"t":"2024-10-23T04:00:00Z","v":86122,"vw":119.807897},{"c":120.28,"h":120.53,"l":119.91,"n":688,"o":120.45,"t":"2024-10-24T04:00:00Z","v":47098,"vw":120.281017},{"c":120.24,"h":121.314,"l":120.12,"n":761,"o":120.86,"t":"2024-10-25T04:00:00Z","v":79576,"vw":120.657226},{"c":120.44,"h":120.91,"l":120.395,"n":817,"o":120.85,"t":"2024-10-28T04:00:00Z","v":70325,"vw":120.67389},{"c":120.67,"h":120.88,"l":120.15,"n":752,"o":120.15,"t":"2024-10-29T04:00:00Z","v":74357,"vw":120.631359},{"c":120.12,"h":120.86,"l":120.12,"n":742,"o":120.24,"t":"2024-10-30T04:00:00Z","v":54005,"vw":120.517728},{"c":118,"h":119.49,"l":118,"n":736,"o":119.49,"t":"2024-10-31T04:00:00Z","v":42547,"vw":118.646496},{"c":118.54,"h":119.1851,"l":118.45,"n":667,"o":118.45,"t":"2024-11-01T04:00:00Z","v":36000,"vw":118.80974},{"c":118.63,"h":119.07,"l":118.26,"n":806,"o":118.53,"t":"2024-11-04T05:00:00Z","v":43857,"vw":118.759908},{"c":120.04,"h":120.06,"l":118.67,"n":642,"o":118.74,"t":"2024-11-05T05:00:00Z","v":46534,"vw":119.643417},{"c":122.48,"h":122.61,"l":121.6028,"n":845,"o":122.4,"t":"2024-11-06T05:00:00Z","v":92512,"vw":122.123904},{"c":123.73,"h":123.93,"l":123,"n":745,"o":123,"t":"2024-11-07T05:00:00Z","v":121589,"vw":123.466132},{"c":124.54,"h":124.8065,"l":123.92,"n":717,"o":123.95,"t":"2024-11-08T05:00:00Z","v":59850,"vw":124.544169},{"c":124.95,"h":125.18,"l":124.75,"n":565,"o":124.86,"t":"2024-11-11T05:00:00Z","v":41413,"vw":124.969478},{"c":124.29,"h":124.95,"l":123.9999,"n":558,"o":124.77,"t":"2024-11-12T05:00:00Z","v":55666,"vw":124.497022},{"c":124.4,"h":124.853,"l":124.16,"n":684,"o":124.4,"t":"2024-11-13T05:00:00Z","v":60960,"vw":124.603732},{"c":123.56,"h":124.55,"l":123.5,"n":553,"o":124.52,"t":"2024-11-14T05:00:00Z","v":37235,"vw":124.006646},{"c":121.96,"h":122.77,"l":121.72,"n":620,"o":122.77,"t":"2024-11-15T05:00:00Z","v":39287,"vw":122.001697},{"c":122.58,"h":122.84,"l":121.9,"n":770,"o":122.13,"t":"2024-11-18T05:00:00Z","v":72242,"vw":122.466055},{"c":122.67,"h":122.91,"l":121.5,"n":906,"o":121.7,"t":"2024-11-19T05:00:00Z","v":152178,"vw":121.937538},{"c":123,"h":123.03,"l":122.01,"n":743,"o":122.83,"t":"2024-11-20T05:00:00Z","v":43895,"vw":122.424154},{"c":124.26,"h":124.46,"l":122.7401,"n":772,"o":123.6,"t":"2024-11-21T05:00:00Z","v":86199,"vw":123.97938},{"c":124.71,"h":124.82,"l":124.16,"n":669,"o":124.19,"t":"2024-11-22T05:00:00Z","v":43461,"vw":124.532469},{"c":125.15,"h":125.7059,"l":124.8,"n":809,"o":125.5,"t":"2024-11-25T05:00:00Z","v":63645,"vw":125.237061},{"c":125.58,"h":125.705,"l":125.0579,"n":584,"o":125.29,"t":"2024-11-26T05:00:00Z","v":40032,"vw":125.404003},{"c":124.99,"h":125.5199,"l":124.74,"n":608,"o":125.4,"t":"2024-11-27T05:00:00Z","v":61638,"vw":124.984785},{"c":125.6,"h":125.93,"l":125.0928,"n":367,"o":125.1,"t":"2024-11-29T05:00:00Z","v":34822,"vw":125.571678},{"c":126.07,"h":126.11,"l":125.59,"n":658,"o":125.64,"t":"2024-12-02T05:00:00Z","v":39578,"vw":125.926923},{"c":125.97,"h":126.04,"l":125.61,"n":695,"o":125.88,"t":"2024-12-03T05:00:00Z","v":62261,"vw":125.860164},{"c":127.04,"h":127.04,"l":126.31,"n":913,"o":126.41,"t":"2024-12-04T05:00:00Z","v":105473,"vw":126.795817},{"c":126.45,"h":126.9173,"l":126.44,"n":714,"o":126.86,"t":"2024-12-05T05:00:00Z","v":61271,"vw":126.634932},{"c":126.71,"h":127.15,"l":126.63,"n":809,"o":126.72,"t":"2024-12-06T05:00:00Z","v":88757,"vw":126.806054},{"c":126.12,"h":126.799,"l":126.01,"n":717,"o":126.73,"t":"2024-12-09T05:00:00Z","v":62299,"vw":126.308854},{"c":125.49,"h":126.1666,"l":125.44,"n":603,"o":126.11,"t":"2024-12-10T05:00:00Z","v":62616,"vw":125.846868},{"c":126.48,"h":126.7297,"l":126.17,"n":724,"o":126.17,"t":"2024-12-11T05:00:00Z","v":69170,"vw":126.577305},{"c":125.92,"h":126.4749,"l":125.92,"n":896,"o":126.3,"t":"2024-12-12T05:00:00Z","v":83296,"vw":126.263827},{"c":126.005,"h":126.4823,"l":125.6657,"n":641,"o":126.44,"t":"2024-12-13T05:00:00Z","v":58921,"vw":125.973189},{"c":126.53,"h":126.7499,"l":126.22,"n":686,"o":126.22,"t":"2024-12-16T05:00:00Z","v":58567,"vw":126.604389},{"c":125.43,"h":125.77,"l":125.2363,"n":603,"o":125.55,"t":"2024-12-17T05:00:00Z","v":59705,"vw":125.475684},{"c":121.5,"h":125.6284,"l":121.5,"n":986,"o":125.4,"t":"2024-12-18T05:00:00Z","v":95475,"vw":124.441229},{"c":121.12,"h":122.65,"l":121.12,"n":1057,"o":122.37,"t":"2024-12-19T05:00:00Z","v":175113,"vw":121.812978},{"c":122.76,"h":123.6697,"l":120.686,"n":958,"o":120.79,"t":"2024-12-20T05:00:00Z","v":92473,"vw":122.557895},{"c":123.4,"h":123.4199,"l":121.9791,"n":1054,"o":122.67,"t":"2024-12-23T05:00:00Z","v":126722,"vw":122.851074},{"c":124.51,"h":124.545,"l":123.5,"n":366,"o":123.5,"t":"2024-12-24T05:00:00Z","v":57655,"vw":124.031564},{"c":124.69,"h":124.7899,"l":124.0161,"n":571,"o":124.17,"t":"2024-12-26T05:00:00Z","v":39148,"vw":124.613311},{"c":123.35,"h":123.99,"l":122.6,"n":620,"o":123.95,"t":"2024-12-27T05:00:00Z","v":55626,"vw":123.136052},{"c":121.97,"h":122.63,"l":121.2072,"n":776,"o":121.98,"t":"2024-12-30T05:00:00Z","v":110875,"vw":122.072075},{"c":121.59,"h":122.53,"l":121.3,"n":1491,"o":122.37,"t":"2024-12-31T05:00:00Z","v":113051,"vw":121.717891},{"c":121.32,"h":122.57,"l":120.55,"n":1216,"o":122.23,"t":"2025-01-02T05:00:00Z","v":103701,"vw":121.355885},{"c":122.64,"h":122.76,"l":121.63,"n":737,"o":121.72,"t":"2025-01-03T05:00:00Z","v":54741,"vw":122.444414},{"c":123.18,"h":124.02,"l":122.93,"n":776,"o":123.46,"t":"2025-01-06T05:00:00Z","v":71736,"vw":123.38473},{"c":122.12,"h":123.61,"l":121.8,"n":753,"o":123.61,"t":"2025-01-07T05:00:00Z","v":53944,"vw":122.456574},{"c":122.38,"h":122.5455,"l":121.55,"n":929,"o":121.97,"t":"2025-01-08T05:00:00Z","v":114934,"vw":122.18398},{"c":120.48,"h":121.66,"l":120.21,"n":923,"o":121.66,"t":"2025-01-10T05:00:00Z","v":91499,"vw":120.686671},{"c":120.87,"h":120.89,"l":119.32,"n":757,"o":119.39,"t":"2025-01-13T05:00:00Z","v":67091,"vw":120.34812},{"c":121.28,"h":121.6734,"l":120.5,"n":757,"o":121.4,"t":"2025-01-14T05:00:00Z","v":387983,"vw":121.044594},{"c":123.18,"h":123.44,"l":122.6596,"n":607,"o":122.97,"t":"2025-01-15T05:00:00Z","v":55732,"vw":123.159158},{"c":123.37,"h":123.75,"l":122.92,"n":1007,"o":123.53,"t":"2025-01-16T05:00:00Z","v":124967,"vw":123.478114},{"c":124.42,"h":124.8805,"l":124.252,"n":931,"o":124.58,"t":"2025-01-17T05:00:00Z","v":107152,"vw":124.670833},{"c":125.64,"h":125.64,"l":124.86,"n":1197,"o":125.01,"t":"2025-01-21T05:00:00Z","v":97065,"vw":125.416937},{"c":126.08,"h":126.48,"l":126.06,"n":848,"o":126.07,"t":"2025-01-22T05:00:00Z","v":101926,"vw":126.265935},{"c":126.36,"h":126.36,"l":125.5383,"n":799,"o":125.83,"t":"2025-01-23T05:00:00Z","v":146694,"vw":125.996394},{"c":126,"h":126.59,"l":125.85,"n":763,"o":126.45,"t":"2025-01-24T05:00:00Z","v":67981,"vw":126.194492},{"c":124.25,"h":124.51,"l":123.47,"n":1104,"o":123.47,"t":"2025-01-27T05:00:00Z","v":71524,"vw":124.033134},{"c":125.06,"h":125.3365,"l":123.85,"n":999,"o":124.53,"t":"2025-01-28T05:00:00Z","v":108938,"vw":124.830109},{"c":124.4,"h":125.09,"l":124.04,"n":834,"o":124.97,"t":"2025-01-29T05:00:00Z","v":77271,"vw":124.665849},{"c":125.32,"h":125.72,"l":124.72,"n":866,"o":124.83,"t":"2025-01-30T05:00:00Z","v":94389,"vw":125.269414},{"c":124.51,"h":126.17,"l":124.39,"n":815,"o":125.77,"t":"2025-01-31T05:00:00Z","v":66819,"vw":125.193957},{"c":123.53,"h":124.145,"l":122.175,"n":1271,"o":122.68,"t":"2025-02-03T05:00:00Z","v":127784,"vw":123.586237},{"c":124.05,"h":124.1,"l":123.47,"n":1041,"o":123.57,"t":"2025-02-04T05:00:00Z","v":146510,"vw":123.879807},{"c":124.85,"h":124.85,"l":123.5001,"n":781,"o":124.07,"t":"2025-02-05T05:00:00Z","v":118066,"vw":124.417604},{"c":124.69,"h":125.01,"l":124.04,"n":792,"o":125.01,"t":"2025-02-06T05:00:00Z","v":156622,"vw":124.645073},{"c":123.57,"h":125.07,"l":123.375,"n":1200,"o":124.97,"t":"2025-02-07T05:00:00Z","v":152459,"vw":124.176313},{"c":124.22,"h":124.4,"l":123.88,"n":989,"o":124.14,"t":"2025-02-10T05:00:00Z","v":103989,"vw":124.215321},{"c":124.4,"h":124.42,"l":123.81,"n":646,"o":123.81,"t":"2025-02-11T05:00:00Z","v":68609,"vw":124.156719},{"c":123.88,"h":124.0219,"l":122.86,"n":577,"o":123.06,"t":"2025-02-12T05:00:00Z","v":400797,"vw":123.377881},{"c":125.16,"h":125.21,"l":123.945,"n":682,"o":124.14,"t":"2025-02-13T05:00:00Z","v":55225,"vw":124.549337},{"c":124.85,"h":125.2499,"l":124.85,"n":423,"o":125.12,"t":"2025-02-14T05:00:00Z","v":31453,"vw":125.025913},{"c":125.52,"h":125.52,"l":124.82,"n":719,"o":125.2,"t":"2025-02-18T05:00:00Z","v":71739,"vw":125.237731},{"c":125.68,"h":125.72,"l":125.02,"n":657,"o":125.2,"t":"2025-02-19T05:00:00Z","v":54768,"vw":125.385535},{"c":125.39,"h":125.68,"l":124.63,"n":680,"o":125.58,"t":"2025-02-20T05:00:00Z","v":63186,"vw":125.043195},{"c":123.24,"h":125.52,"l":123.12,"n":880,"o":125.52,"t":"2025-02-21T05:00:00Z","v":61790,"vw":124.009606},{"c":122.77,"h":123.82,"l":122.56,"n":885,"o":123.61,"t":"2025-02-24T05:00:00Z","v":74521,"vw":123.218136},{"c":122.15,"h":122.88,"l":121.5975,"n":632,"o":122.75,"t":"2025-02-25T05:00:00Z","v":48354,"vw":122.298393},{"c":122.36,"h":123.44,"l":121.95,"n":1756,"o":122.72,"t":"2025-02-26T05:00:00Z","v":222664,"vw":122.604391},{"c":120.43,"h":122.76,"l":120.43,"n":1073,"o":122.6,"t":"2025-02-27T05:00:00Z","v":466911,"vw":122.407284},{"c":122.19,"h":122.28,"l":120.0919,"n":917,"o":120.59,"t":"2025-02-28T05:00:00Z","v":150551,"vw":121.04942},{"c":120.37,"h":122.9,"l":119.695,"n":1580,"o":122.62,"t":"2025-03-03T05:00:00Z","v":139810,"vw":121.559885},{"c":119.03,"h":120.64,"l":117.98,"n":1271,"o":119.57,"t":"2025-03-04T05:00:00Z","v":117671,"vw":119.119393},{"c":120.02,"h":120.49,"l":118.28,"n":1149,"o":119.04,"t":"2025-03-05T05:00:00Z","v":93137,"vw":119.3511},{"c":118.01,"h":119.56,"l":117.6131,"n":929,"o":118.53,"t":"2025-03-06T05:00:00Z","v":107563,"vw":118.337874},{"c":118.73,"h":118.91,"l":116.49,"n":894,"o":117.52,"t":"2025-03-07T05:00:00Z","v":84073,"vw":117.827641},{"c":115.43,"h":117.425,"l":114.6401,"n":1183,"o":117.01,"t":"2025-03-10T04:00:00Z","v":91774,"vw":116.131542},{"c":114.28,"h":115.685,"l":113.66,"n":1034,"o":115.28,"t":"2025-03-11T04:00:00Z","v":132308,"vw":114.594169},{"c":114.85,"h":115.6099,"l":114.044,"n":748,"o":115.44,"t":"2025-03-12T04:00:00Z","v":78475,"vw":115.04964},{"c":113.22,"h":114.7,"l":112.91,"n":1016,"o":114.7,"t":"2025-03-13T04:00:00Z","v":107534,"vw":113.521665},{"c":115.6,"h":115.75,"l":114.09,"n":778,"o":114.26,"t":"2025-03-14T04:00:00Z","v":140599,"vw":114.958045},{"c":116.77,"h":117.27,"l":115.32,"n":958,"o":115.39,"t":"2025-03-17T04:00:00Z","v":105131,"vw":116.334184},{"c":115.33,"h":116.08,"l":114.96,"n":1057,"o":116.08,"t":"2025-03-18T04:00:00Z","v":157067,"vw":115.391201},{"c":116.46,"h":117.28,"l":115.35,"n":1001,"o":115.5,"t":"2025-03-19T04:00:00Z","v":83136,"vw":116.072679},{"c":116.02,"h":116.89,"l":115.62,"n":1123,"o":115.72,"t":"2025-03-20T04:00:00Z","v":110477,"vw":116.158133},{"c":115.85,"h":116,"l":114.76,"n":878,"o":115.07,"t":"2025-03-21T04:00:00Z","v":93206,"vw":115.26503},{"c":117.94,"h":118.16,"l":117.14,"n":934,"o":117.14,"t":"2025-03-24T04:00:00Z","v":145242,"vw":117.70937},{"c":118.26,"h":118.4,"l":117.8,"n":736,"o":118.11,"t":"2025-03-25T04:00:00Z","v":47072,"vw":118.094042},{"c":116.89,"h":118.3099,"l":116.606,"n":696,"o":118.07,"t":"2025-03-26T04:00:00Z","v":62633,"vw":117.469406},{"c":116.29,"h":117.0896,"l":116.05,"n":767,"o":116.5,"t":"2025-03-27T04:00:00Z","v":58760,"vw":116.597815},{"c":114.15,"h":116.1084,"l":113.96,"n":593,"o":116,"t":"2025-03-28T04:00:00Z","v":44186,"vw":114.409738},{"c":114.87,"h":115.06,"l":112.4533,"n":963,"o":112.94,"t":"2025-03-31T04:00:00Z","v":93020,"vw":113.898524},{"c":115.26,"h":115.48,"l":113.715,"n":943,"o":114.47,"t":"2025-04-01T04:00:00Z","v":103972,"vw":114.832083},{"c":116.03,"h":116.49,"l":113.89,"n":674,"o":114.06,"t":"2025-04-02T04:00:00Z","v":58498,"vw":115.667213},{"c":110.72,"h":112.83,"l":110.65,"n":1288,"o":112.06,"t":"2025-04-03T04:00:00Z","v":166095,"vw":111.533168},{"c":104.26,"h":108.47,"l":104.21,"n":3263,"o":108.13,"t":"2025-04-04T04:00:00Z","v":1021651,"vw":106.105936},{"c":103.74,"h":107.4,"l":99.4801,"n":3513,"o":101.27,"t":"2025-04-07T04:00:00Z","v":345408,"vw":103.178055},{"c":101.97,"h":107.59,"l":100.63,"n":2091,"o":107.09,"t":"2025-04-08T04:00:00Z","v":214799,"vw":103.375358},{"c":111.02,"h":111.75,"l":101.2,"n":3403,"o":101.27,"t":"2025-04-09T04:00:00Z","v":314334,"vw":106.585683},{"c":107.53,"h":108.93,"l":104.7037,"n":1386,"o":108.78,"t":"2025-04-10T04:00:00Z","v":109030,"vw":107.535817},{"c":109.31,"h":109.645,"l":106.54,"n":1480,"o":107.37,"t":"2025-04-11T04:00:00Z","v":105828,"vw":108.080326},{"c":110.62,"h":111.47,"l":109.67,"n":1041,"o":111.27,"t":"2025-04-14T04:00:00Z","v":91960,"vw":110.736061},{"c":110.49,"h":111.345,"l":110.23,"n":796,"o":110.64,"t":"2025-04-15T04:00:00Z","v":56225,"vw":110.664576},{"c":108.13,"h":109.96,"l":107.1282,"n":867,"o":109.17,"t":"2025-04-16T04:00:00Z","v":68620,"vw":108.827827},{"c":108.68,"h":109.56,"l":108.16,"n":1340,"o":108.65,"t":"2025-04-17T04:00:00Z","v":114371,"vw":109.01781},{"c":106,"h":107.74,"l":104.9301,"n":856,"o":107.54,"t":"2025-04-21T04:00:00Z","v":126877,"vw":106.344762},{"c":108.93,"h":109.09,"l":107.34,"n":948,"o":107.43,"t":"2025-04-22T04:00:00Z","v":72952,"vw":108.513731},{"c":110.35,"h":112.3507,"l":110.07,"n":978,"o":111.48,"t":"2025-04-23T04:00:00Z","v":93626,"vw":111.182805},{"c":112.81,"h":112.89,"l":110.61,"n":724,"o":110.91,"t":"2025-04-24T04:00:00Z","v":52235,"vw":112.437717},{"c":113.61,"h":113.61,"l":112.3424,"n":795,"o":112.69,"t":"2025-04-25T04:00:00Z","v":67188,"vw":113.188638},{"c":113.67,"h":113.92,"l":112.59,"n":850,"o":113.62,"t":"2025-04-28T04:00:00Z","v":78939,"vw":113.018795},{"c":114.39,"h":114.55,"l":113.22,"n":782,"o":113.22,"t":"2025-04-29T04:00:00Z","v":54591,"vw":114.150963},{"c":114.83,"h":115.06,"l":112.07,"n":789,"o":113.09,"t":"2025-04-30T04:00:00Z","v":66734,"vw":113.727149},{"c":115.05,"h":116.39,"l":115.01,"n":816,"o":115.75,"t":"2025-05-01T04:00:00Z","v":83139,"vw":115.887834},{"c":116.88,"h":117.2499,"l":116.3455,"n":697,"o":116.55,"t":"2025-05-02T04:00:00Z","v":54769,"vw":116.872506},{"c":116.64,"h":117.22,"l":116.12,"n":833,"o":116.12,"t":"2025-05-05T04:00:00Z","v":56126,"vw":116.774816},{"c":115.57,"h":116.32,"l":115.1573,"n":974,"o":115.41,"t":"2025-05-06T04:00:00Z","v":74438,"vw":115.704264},{"c":116.11,"h":116.41,"l":115,"n":850,"o":115.82,"t":"2025-05-07T04:00:00Z","v":71860,"vw":115.741552},{"c":117.11,"h":118.18,"l":116.465,"n":707,"o":116.95,"t":"2025-05-08T04:00:00Z","v":64529,"vw":117.55875},{"c":116.86,"h":117.53,"l":116.68,"n":805,"o":117.34,"t":"2025-05-09T04:00:00Z","v":96317,"vw":117.139633},{"c":120.67,"h":120.67,"l":119.5168,"n":801,"o":120.26,"t":"2025-05-12T04:00:00Z","v":58089,"vw":120.194926},{"c":121.52,"h":121.93,"l":120.6627,"n":654,"o":120.72,"t":"2025-05-13T04:00:00Z","v":75804,"vw":121.638795},{"c":121.44,"h":121.72,"l":121.1205,"n":931,"o":121.59,"t":"2025-05-14T04:00:00Z","v":121839,"vw":121.586139},{"c":122.57,"h":122.57,"l":121.18,"n":677,"o":121.18,"t":"2025-05-15T04:00:00Z","v":68902,"vw":122.080156},{"c":123.49,"h":123.49,"l":122.49,"n":1094,"o":122.76,"t":"2025-05-16T04:00:00Z","v":99294,"vw":123.063671},{"c":123.59,"h":123.65,"l":122.07,"n":1072,"o":122.07,"t":"2025-05-19T04:00:00Z","v":78074,"vw":123.258047},{"c":123.19,"h":123.42,"l":122.595,"n":904,"o":123.16,"t":"2025-05-20T04:00:00Z","v":64683,"vw":123.09872},{"c":121.06,"h":123.0449,"l":120.94,"n":840,"o":122.23,"t":"2025-05-21T04:00:00Z","v":92918,"vw":122.158223},{"c":120.92,"h":121.72,"l":120.78,"n":880,"o":120.98,"t":"2025-05-22T04:00:00Z","v":71956,"vw":121.158568},{"c":120.12,"h":120.61,"l":119.5,"n":777,"o":119.5,"t":"2025-05-23T04:00:00Z","v":70182,"vw":120.088696},{"c":122.66,"h":122.73,"l":121.3481,"n":858,"o":121.52,"t":"2025-05-27T04:00:00Z","v":83758,"vw":122.13144},{"c":121.96,"h":122.96,"l":121.83,"n":723,"o":122.69,"t":"2025-05-28T04:00:00Z","v":69685,"vw":122.406095},{"c":122.25,"h":122.99,"l":121.57,"n":685,"o":122.99,"t":"2025-05-29T04:00:00Z","v":58417,"vw":122.135079},{"c":121.99,"h":122.39,"l":120.95,"n":1166,"o":121.95,"t":"2025-05-30T04:00:00Z","v":80879,"vw":121.77691},{"c":122.38,"h":122.43,"l":120.86,"n":998,"o":121.67,"t":"2025-06-02T04:00:00Z","v":73765,"vw":121.919472},{"c":123.33,"h":123.47,"l":122.3,"n":962,"o":122.4,"t":"2025-06-03T04:00:00Z","v":97201,"vw":123.051361},{"c":123.42,"h":123.82,"l":123.38,"n":626,"o":123.61,"t":"2025-06-04T04:00:00Z","v":50111,"vw":123.67889},{"c":123.09,"h":124.2,"l":122.67,"n":1058,"o":123.72,"t":"2025-06-05T04:00:00Z","v":75444,"vw":123.500004},{"c":123.95,"h":124.2811,"l":123.68,"n":683,"o":124.01,"t":"2025-06-06T04:00:00Z","v":40343,"vw":124.046169},{"c":123.84,"h":124.245,"l":123.8138,"n":798,"o":124.2,"t":"2025-06-09T04:00:00Z","v":50421,"vw":124.046036},{"c":124.4,"h":124.54,"l":123.82,"n":750,"o":123.95,"t":"2025-06-10T04:00:00Z","v":69460,"vw":124.27831},{"c":123.97,"h":124.84,"l":123.73,"n":721,"o":124.63,"t":"2025-06-11T04:00:00Z","v":54146,"vw":124.311232},{"c":124.43,"h":124.43,"l":123.64,"n":530,"o":123.64,"t":"2025-06-12T04:00:00Z","v":36174,"vw":124.258315},{"c":122.61,"h":123.735,"l":122.44,"n":560,"o":123.1,"t":"2025-06-13T04:00:00Z","v":32727,"vw":123.053294},{"c":123.61,"h":123.96,"l":123.04,"n":617,"o":123.1,"t":"2025-06-16T04:00:00Z","v":50147,"vw":123.70565},{"c":122.5,"h":123.3248,"l":122.31,"n":615,"o":123.02,"t":"2025-06-17T04:00:00Z","v":50203,"vw":122.903941},{"c":122.35,"h":123.015,"l":122.15,"n":605,"o":122.57,"t":"2025-06-18T04:00:00Z","v":39656,"vw":122.711979},{"c":122.04,"h":123.0919,"l":121.74,"n":486,"o":122.9,"t":"2025-06-20T04:00:00Z","v":50834,"vw":122.322412},{"c":123.15,"h":123.176,"l":121.63,"n":492,"o":122.02,"t":"2025-06-23T04:00:00Z","v":56198,"vw":122.863795},{"c":124.71,"h":124.88,"l":123.895,"n":743,"o":124.02,"t":"2025-06-24T04:00:00Z","v":36863,"vw":124.504235},{"c":124.67,"h":125,"l":124.42,"n":538,"o":124.99,"t":"2025-06-25T04:00:00Z","v":30826,"vw":124.651308},{"c":125.36,"h":125.38,"l":124.7582,"n":375,"o":125,"t":"2025-06-26T04:00:00Z","v":40794,"vw":125.14803},{"c":125.97,"h":126.466,"l":125.33,"n":438,"o":125.45,"t":"2025-06-27T04:00:00Z","v":40030,"vw":125.966576},{"c":126.75,"h":127,"l":126.18,"n":650,"o":126.4,"t":"2025-06-30T04:00:00Z","v":43836,"vw":126.433272},{"c":126.68,"h":126.94,"l":126.29,"n":623,"o":126.29,"t":"2025-07-01T04:00:00Z","v":29989,"vw":126.64614},{"c":127.25,"h":127.25,"l":126.53,"n":619,"o":126.53,"t":"2025-07-02T04:00:00Z","v":45232,"vw":126.927224},{"c":128.08,"h":128.21,"l":127.48,"n":328,"o":127.57,"t":"2025-07-03T04:00:00Z","v":46734,"vw":128.075019},{"c":127.04,"h":127.7,"l":126.49,"n":511,"o":127.61,"t":"2025-07-07T04:00:00Z","v":40932,"vw":126.994972},{"c":126.99,"h":127.42,"l":126.9371,"n":388,"o":127.13,"t":"2025-07-08T04:00:00Z","v":333869,"vw":127.251552},{"c":127.64,"h":127.8531,"l":127.0938,"n":350,"o":127.49,"t":"2025-07-09T04:00:00Z","v":27077,"vw":127.444465},{"c":127.83,"h":128.1211,"l":127.395,"n":427,"o":127.67,"t":"2025-07-10T04:00:00Z","v":43973,"vw":127.762987},{"c":127.08,"h":127.3762,"l":127.08,"n":387,"o":127.19,"t":"2025-07-11T04:00:00Z","v":41276,"vw":127.236849},{"c":127.34,"h":127.45,"l":126.7832,"n":497,"o":126.91,"t":"2025-07-14T04:00:00Z","v":73813,"vw":127.23026},{"c":126.64,"h":128.0985,"l":126.64,"n":534,"o":127.95,"t":"2025-07-15T04:00:00Z","v":48187,"vw":127.282786},{"c":126.98,"h":127.07,"l":125.6,"n":917,"o":126.83,"t":"2025-07-16T04:00:00Z","v":82305,"vw":126.376158},{"c":127.92,"h":127.95,"l":126.95,"n":436,"o":127.1,"t":"2025-07-17T04:00:00Z","v":31940,"vw":127.490816},{"c":127.87,"h":128.28,"l":127.5711,"n":525,"o":128.28,"t":"2025-07-18T04:00:00Z","v":43758,"vw":127.83073},{"c":127.74,"h":128.38,"l":127.71,"n":445,"o":128,"t":"2025-07-21T04:00:00Z","v":49017,"vw":128.152471},{"c":128.1,"h":128.25,"l":127.53,"n":376,"o":127.85,"t":"2025-07-22T04:00:00Z","v":24333,"vw":127.856728},{"c":129.08,"h":129.08,"l":128.23,"n":466,"o":128.49,"t":"2025-07-23T04:00:00Z","v":73010,"vw":128.763278},{"c":129.08,"h":129.3568,"l":128.9255,"n":355,"o":129.08,"t":"2025-07-24T04:00:00Z","v":29917,"vw":129.086839},{"c":129.83,"h":129.91,"l":129.29,"n":312,"o":129.31,"t":"2025-07-25T04:00:00Z","v":12389,"vw":129.683825},{"c":129.75,"h":129.98,"l":129.5583,"n":422,"o":129.93,"t":"2025-07-28T04:00:00Z","v":27070,"vw":129.73859},{"c":129.66,"h":130.21,"l":129.46,"n":403,"o":130.07,"t":"2025-07-29T04:00:00Z","v":69278,"vw":129.942593},{"c":129.55,"h":130.08,"l":128.91,"n":389,"o":129.65,"t":"2025-07-30T04:00:00Z","v":60161,"vw":129.743467},{"c":128.6,"h":130.1599,"l":128.32,"n":485,"o":129.81,"t":"2025-07-31T04:00:00Z","v":34798,"vw":128.955414},{"c":126.84,"h":127.54,"l":126.12,"n":533,"o":127.54,"t":"2025-08-01T04:00:00Z","v":37951,"vw":126.81613},{"c":129.11,"h":129.11,"l":127.5,"n":514,"o":127.74,"t":"2025-08-04T04:00:00Z","v":51764,"vw":128.681273},{"c":128.38,"h":129.276,"l":128.187,"n":417,"o":129.24,"t":"2025-08-05T04:00:00Z","v":38413,"vw":128.594143},{"c":129.05,"h":129.165,"l":128.3101,"n":367,"o":128.56,"t":"2025-08-06T04:00:00Z","v":23198,"vw":128.922246},{"c":129.07,"h":130.1743,"l":128.4378,"n":431,"o":130.01,"t":"2025-08-07T04:00:00Z","v":23546,"vw":129.018084},{"c":129.84,"h":130.03,"l":129.34,"n":449,"o":129.34,"t":"2025-08-08T04:00:00Z","v":39054,"vw":129.769307},{"c":129.34,"h":130.04,"l":129.2373,"n":412,"o":129.84,"t":"2025-08-11T04:00:00Z","v":24917,"vw":129.729567},{"c":130.77,"h":130.84,"l":129.62,"n":511,"o":129.69,"t":"2025-08-12T04:00:00Z","v":95480,"vw":129.923545},{"c":131.56,"h":131.66,"l":131.065,"n":556,"o":131.17,"t":"2025-08-13T04:00:00Z","v":126611,"vw":131.212615},{"c":131.18,"h":131.31,"l":130.755,"n":395,"o":130.98,"t":"2025-08-14T04:00:00Z","v":18516,"vw":131.091223},{"c":130.66,"h":131.31,"l":130.5407,"n":633,"o":131.31,"t":"2025-08-15T04:00:00Z","v":31035,"vw":130.873578},{"c":130.72,"h":130.95,"l":130.42,"n":934,"o":130.53,"t":"2025-08-18T04:00:00Z","v":130706,"vw":130.628493},{"c":130.32,"h":131.26,"l":130.18,"n":1054,"o":130.47,"t":"2025-08-19T04:00:00Z","v":191026,"vw":130.616842},{"c":130.1,"h":130.37,"l":129.17,"n":742,"o":130.37,"t":"2025-08-20T04:00:00Z","v":62153,"vw":129.640756},{"c":129.63,"h":130.09,"l":129.34,"n":672,"o":129.68,"t":"2025-08-21T04:00:00Z","v":59789,"vw":129.838801},{"c":131.67,"h":131.99,"l":129.95,"n":649,"o":129.97,"t":"2025-08-22T04:00:00Z","v":45454,"vw":131.039624},{"c":131.03,"h":131.5862,"l":131.03,"n":509,"o":131.39,"t":"2025-08-25T04:00:00Z","v":30675,"vw":131.371977},{"c":131.54,"h":131.57,"l":130.9725,"n":480,"o":131.1,"t":"2025-08-26T04:00:00Z","v":23916,"vw":131.16777},{"c":131.97,"h":132.11,"l":131.25,"n":543,"o":131.46,"t":"2025-08-27T04:00:00Z","v":71928,"vw":132.058689},{"c":132.41,"h":132.55,"l":131.8824,"n":480,"o":132.11,"t":"2025-08-28T04:00:00Z","v":85944,"vw":132.10548},{"c":131.67,"h":132.25,"l":131.49,"n":432,"o":132.25,"t":"2025-08-29T04:00:00Z","v":30909,"vw":131.646522},{"c":130.56,"h":130.625,"l":129.5502,"n":886,"o":130.01,"t":"2025-09-02T04:00:00Z","v":57938,"vw":130.205471},{"c":131.32,"h":131.35,"l":130.6838,"n":581,"o":131.05,"t":"2025-09-03T04:00:00Z","v":40730,"vw":130.989401},{"c":132.06,"h":132.11,"l":130.86,"n":729,"o":131.18,"t":"2025-09-04T04:00:00Z","v":94748,"vw":131.786923},{"c":132.1,"h":132.94,"l":131.27,"n":918,"o":132.66,"t":"2025-09-05T04:00:00Z","v":88245,"vw":131.958863},{"c":132.43,"h":132.49,"l":132.0772,"n":792,"o":132.26,"t":"2025-09-08T04:00:00Z","v":56808,"vw":132.325343},{"c":132.43,"h":132.43,"l":131.84,"n":603,"o":132.405,"t":"2025-09-09T04:00:00Z","v":48588,"vw":132.222422},{"c":132.44,"h":132.98,"l":132.15,"n":1110,"o":132.79,"t":"2025-09-10T04:00:00Z","v":123075,"vw":132.483681},{"c":133.99,"h":134.11,"l":132.89,"n":1485,"o":132.92,"t":"2025-09-11T04:00:00Z","v":145351,"vw":133.714273},{"c":133.64,"h":134.01,"l":133.56,"n":483,"o":133.86,"t":"2025-09-12T04:00:00Z","v":47691,"vw":133.733846},{"c":134.21,"h":134.33,"l":133.91,"n":774,"o":133.91,"t":"2025-09-15T04:00:00Z","v":65275,"vw":134.121548},{"c":133.39,"h":133.92,"l":133.2,"n":592,"o":133.9,"t":"2025-09-16T04:00:00Z","v":49259,"vw":133.416851},{"c":133.35,"h":134.18,"l":133.05,"n":1401,"o":133.42,"t":"2025-09-17T04:00:00Z","v":138106,"vw":133.506567},{"c":134.41,"h":134.89,"l":133.94,"n":1781,"o":134.19,"t":"2025-09-18T04:00:00Z","v":141872,"vw":134.53975},{"c":134.78,"h":134.98,"l":134.2058,"n":590,"o":134.86,"t":"2025-09-19T04:00:00Z","v":51112,"vw":134.675224},{"c":135.58,"h":135.69,"l":134.49,"n":884,"o":134.61,"t":"2025-09-22T04:00:00Z","v":81177,"vw":135.439565},{"c":134.91,"h":135.79,"l":134.77,"n":772,"o":135.49,"t":"2025-09-23T04:00:00Z","v":41602,"vw":135.146762},{"c":134.3,"h":135.08,"l":134.07,"n":1110,"o":135.08,"t":"2025-09-24T04:00:00Z","v":99491,"vw":134.429005},{"c":133.77,"h":133.925,"l":133.07,"n":772,"o":133.53,"t":"2025-09-25T04:00:00Z","v":56871,"vw":133.645407},{"c":134.81,"h":134.88,"l":133.9223,"n":663,"o":134.01,"t":"2025-09-26T04:00:00Z","v":65519,"vw":134.445404},{"c":135.19,"h":135.615,"l":134.97,"n":606,"o":135.45,"t":"2025-09-29T04:00:00Z","v":67571,"vw":135.194513},{"c":135.65,"h":135.76,"l":134.8128,"n":1243,"o":135.06,"t":"2025-09-30T04:00:00Z","v":87038,"vw":135.196325},{"c":136.1,"h":136.24,"l":135.09,"n":527,"o":135.09,"t":"2025-10-01T04:00:00Z","v":31669,"vw":135.822361},{"c":136.51,"h":136.59,"l":135.92,"n":595,"o":136.59,"t":"2025-10-02T04:00:00Z","v":39342,"vw":136.402803},{"c":136.57,"h":137.17,"l":136.4585,"n":630,"o":136.53,"t":"2025-10-03T04:00:00Z","v":127151,"vw":136.71445},{"c":136.99,"h":137.31,"l":136.665,"n":943,"o":137.18,"t":"2025-10-06T04:00:00Z","v":77633,"vw":137.120228},{"c":136.19,"h":137.47,"l":136.01,"n":668,"o":137.29,"t":"2025-10-07T04:00:00Z","v":50671,"vw":136.389414},{"c":137.06,"h":137.07,"l":136.2857,"n":607,"o":136.35,"t":"2025-10-08T04:00:00Z","v":45033,"vw":136.802095},{"c":136.41,"h":137.3399,"l":136.1369,"n":516,"o":137.13,"t":"2025-10-09T04:00:00Z","v":48573,"vw":136.445568},{"c":132.94,"h":136.96,"l":132.865,"n":545,"o":136.76,"t":"2025-10-10T04:00:00Z","v":38280,"vw":134.865498},{"c":134.82,"h":135.1419,"l":134.31,"n":433,"o":134.61,"t":"2025-10-13T04:00:00Z","v":35050,"vw":134.792702},{"c":134.78,"h":135.34,"l":133.21,"n":550,"o":133.59,"t":"2025-10-14T04:00:00Z","v":48584,"vw":134.698444},{"c":135.32,"h":136.3109,"l":134.52,"n":402,"o":135.78,"t":"2025-10-15T04:00:00Z","v":36255,"vw":135.469221},{"c":134.41,"h":135.935,"l":133.86,"n":1037,"o":135.68,"t":"2025-10-16T04:00:00Z","v":156616,"vw":134.438049},{"c":135.36,"h":135.66,"l":134.1417,"n":639,"o":134.17,"t":"2025-10-17T04:00:00Z","v":211996,"vw":134.703222},{"c":136.81,"h":136.99,"l":135.89,"n":487,"o":136.02,"t":"2025-10-20T04:00:00Z","v":31057,"vw":136.639029},{"c":137.13,"h":137.36,"l":136.62,"n":441,"o":136.77,"t":"2025-10-21T04:00:00Z","v":29973,"vw":137.122749},{"c":136.25,"h":137.1001,"l":135.47,"n":607,"o":137.1,"t":"2025-10-22T04:00:00Z","v":61490,"vw":136.334902},{"c":137.01,"h":137.25,"l":136.11,"n":592,"o":136.11,"t":"2025-10-23T04:00:00Z","v":52586,"vw":136.73892},{"c":137.96,"h":138.37,"l":137.8,"n":608,"o":137.98,"t":"2025-10-24T04:00:00Z","v":58772,"vw":138.241475},{"c":139.55,"h":139.63,"l":139.01,"n":586,"o":139.22,"t":"2025-10-27T04:00:00Z","v":74826,"vw":139.249931},{"c":139.8,"h":140.18,"l":139.35,"n":629,"o":139.87,"t":"2025-10-28T04:00:00Z","v":42054,"vw":139.827293},{"c":139.51,"h":140.26,"l":138.85,"n":776,"o":140.26,"t":"2025-10-29T04:00:00Z","v":123382,"vw":139.744842},{"c":139.03,"h":140.27,"l":139.03,"n":533,"o":139.29,"t":"2025-10-30T04:00:00Z","v":49528,"vw":139.544109},{"c":139.53,"h":139.96,"l":138.91,"n":775,"o":139.66,"t":"2025-10-31T04:00:00Z","v":63951,"vw":139.599373},{"c":139.77,"h":139.99,"l":138.77,"n":730,"o":139.99,"t":"2025-11-03T05:00:00Z","v":55598,"vw":139.308707},{"c":138.1,"h":138.97,"l":137.98,"n":778,"o":138.19,"t":"2025-11-04T05:00:00Z","v":56340,"vw":138.377635},{"c":138.57,"h":139.17,"l":137.92,"n":613,"o":137.92,"t":"2025-11-05T05:00:00Z","v":40317,"vw":138.807199},{"c":137.07,"h":138.36,"l":136.68,"n":725,"o":138.3,"t":"2025-11-06T05:00:00Z","v":52948,"vw":137.483486},{"c":137.09,"h":137.095,"l":135.17,"n":737,"o":136.39,"t":"2025-11-07T05:00:00Z","v":68904,"vw":136.018838},{"c":139.07,"h":139.2896,"l":137.7601,"n":693,"o":138.19,"t":"2025-11-10T05:00:00Z","v":60199,"vw":138.749562},{"c":139.33,"h":139.5,"l":138.72,"n":760,"o":138.72,"t":"2025-11-11T05:00:00Z","v":69145,"vw":138.971304},{"c":139.65,"h":139.8243,"l":139.37,"n":754,"o":139.78,"t":"2025-11-12T05:00:00Z","v":173575,"vw":139.762425},{"c":137.38,"h":139.1,"l":137.14,"n":711,"o":138.94,"t":"2025-11-13T05:00:00Z","v":64168,"vw":137.742492},{"c":137.31,"h":137.99,"l":135.9,"n":631,"o":135.9,"t":"2025-11-14T05:00:00Z","v":71724,"vw":137.469244},{"c":135.78,"h":137.44,"l":135.22,"n":871,"o":136.79,"t":"2025-11-17T05:00:00Z","v":79236,"vw":136.146925},{"c":134.84,"h":135.67,"l":134.035,"n":835,"o":135.01,"t":"2025-11-18T05:00:00Z","v":100195,"vw":134.827965},{"c":135.37,"h":136.17,"l":134.765,"n":726,"o":134.92,"t":"2025-11-19T05:00:00Z","v":74029,"vw":135.372945},{"c":133.35,"h":137.855,"l":133.25,"n":889,"o":137.44,"t":"2025-11-20T05:00:00Z","v":63983,"vw":135.431918},{"c":134.87,"h":136.085,"l":133.37,"n":582,"o":133.97,"t":"2025-11-21T05:00:00Z","v":48433,"vw":135.076671},{"c":136.92,"h":137.0852,"l":135.41,"n":689,"o":135.65,"t":"2025-11-24T05:00:00Z","v":77372,"vw":136.669126},{"c":138.4514,"h":138.54,"l":136.37,"n":559,"o":136.83,"t":"2025-11-25T05:00:00Z","v":58457,"vw":137.621795},{"c":139.23,"h":139.6,"l":138.8289,"n":578,"o":138.84,"t":"2025-11-26T05:00:00Z","v":68255,"vw":139.232883},{"c":139.69,"h":139.7795,"l":139.28,"n":374,"o":139.35,"t":"2025-11-28T05:00:00Z","v":28222,"vw":139.582906},{"c":139.22,"h":139.8099,"l":138.71,"n":713,"o":138.79,"t":"2025-12-01T05:00:00Z","v":87455,"vw":139.340496},{"c":139.54,"h":139.845,"l":139.19,"n":702,"o":139.6,"t":"2025-12-02T05:00:00Z","v":78283,"vw":139.625715},{"c":140.23,"h":140.3701,"l":139.18,"n":675,"o":139.41,"t":"2025-12-03T05:00:00Z","v":82835,"vw":140.077599},{"c":140.32,"h":140.41,"l":139.87,"n":617,"o":140.32,"t":"2025-12-04T05:00:00Z","v":54678,"vw":140.148577},{"c":140.56,"h":141.0952,"l":140.44,"n":818,"o":140.47,"t":"2025-12-05T05:00:00Z","v":83954,"vw":140.736457},{"c":140.1,"h":140.91,"l":139.765,"n":711,"o":140.91,"t":"2025-12-08T05:00:00Z","v":76245,"vw":140.096274},{"c":140.01,"h":140.4922,"l":139.92,"n":726,"o":139.92,"t":"2025-12-09T05:00:00Z","v":83975,"vw":140.248774},{"c":140.95,"h":141.3666,"l":139.78,"n":844,"o":139.92,"t":"2025-12-10T05:00:00Z","v":101714,"vw":140.392754},{"c":141.37,"h":141.4799,"l":140.1592,"n":678,"o":140.46,"t":"2025-12-11T05:00:00Z","v":64079,"vw":141.048917},{"c":139.69,"h":141.3275,"l":139.43,"n":879,"o":141.25,"t":"2025-12-12T05:00:00Z","v":102568,"vw":139.905297},{"c":139.35,"h":140.56,"l":139.19,"n":868,"o":140.56,"t":"2025-12-15T05:00:00Z","v":140577,"vw":139.56827},{"c":138.72,"h":139.21,"l":138.0668,"n":670,"o":138.8,"t":"2025-12-16T05:00:00Z","v":125993,"vw":138.720916},{"c":137.13,"h":138.95,"l":137.09,"n":656,"o":138.95,"t":"2025-12-17T05:00:00Z","v":80416,"vw":137.795455},{"c":138.09,"h":138.94,"l":137.79,"n":721,"o":138.47,"t":"2025-12-18T05:00:00Z","v":73528,"vw":138.323989},{"c":139.48,"h":139.535,"l":138.53,"n":682,"o":138.53,"t":"2025-12-19T05:00:00Z","v":115300,"vw":139.290612},{"c":140.34,"h":140.41,"l":139.855,"n":872,"o":140.15,"t":"2025-12-22T05:00:00Z","v":90451,"vw":140.246833},{"c":140.74,"h":140.77,"l":140.045,"n":686,"o":140.06,"t":"2025-12-23T05:00:00Z","v":67955,"vw":140.535071},{"c":141.16,"h":141.225,"l":140.5428,"n":277,"o":140.71,"t":"2025-12-24T05:00:00Z","v":22753,"vw":141.019653},{"c":141.28,"h":141.37,"l":141.08,"n":429,"o":141.11,"t":"2025-12-26T05:00:00Z","v":112693,"vw":141.211357},{"c":140.775,"h":141.115,"l":140.45,"n":571,"o":140.73,"t":"2025-12-29T05:00:00Z","v":36487,"vw":140.711697},{"c":140.516,"h":140.84,"l":140.48,"n":491,"o":140.67,"t":"2025-12-30T05:00:00Z","v":45930,"vw":140.617149},{"c":139.345,"h":140.48,"l":139.31,"n":523,"o":140.43,"t":"2025-12-31T05:00:00Z","v":41294,"vw":139.863492},{"c":139.65,"h":140.25,"l":138.9911,"n":676,"o":140.12,"t":"2026-01-02T05:00:00Z","v":67823,"vw":139.534123},{"c":140.59,"h":140.94,"l":140.1,"n":911,"o":140.28,"t":"2026-01-05T05:00:00Z","v":79804,"vw":140.669717},{"c":141.69,"h":141.7999,"l":140.56,"n":666,"o":140.56,"t":"2026-01-06T05:00:00Z","v":99640,"vw":141.439097},{"c":141.35,"h":142.11,"l":141.32,"n":698,"o":141.8,"t":"2026-01-07T05:00:00Z","v":131996,"vw":141.743185},{"c":141.08,"h":141.32,"l":140.85,"n":776,"o":141.11,"t":"2026-01-08T05:00:00Z","v":87963,"vw":141.096622},{"c":142.09,"h":142.37,"l":141.27,"n":721,"o":141.41,"t":"2026-01-09T05:00:00Z","v":89859,"vw":142.104898},{"c":142.28,"h":142.41,"l":141.29,"n":893,"o":141.29,"t":"2026-01-12T05:00:00Z","v":112045,"vw":142.087583},{"c":142.05,"h":142.415,"l":141.6,"n":658,"o":142.35,"t":"2026-01-13T05:00:00Z","v":82850,"vw":141.899361},{"c":141.41,"h":141.6,"l":140.5855,"n":1138,"o":141.6,"t":"2026-01-14T05:00:00Z","v":106010,"vw":140.993816},{"c":141.86,"h":142.64,"l":141.76,"n":758,"o":142.49,"t":"2026-01-15T05:00:00Z","v":85951,"vw":142.390783},{"c":141.755,"h":142.25,"l":141.52,"n":600,"o":142.25,"t":"2026-01-16T05:00:00Z","v":52877,"vw":141.974177},{"c":138.8,"h":140.1668,"l":138.63,"n":831,"o":139.7,"t":"2026-01-20T05:00:00Z","v":105696,"vw":139.253885},{"c":140.72,"h":141.3589,"l":139.22,"n":749,"o":139.22,"t":"2026-01-21T05:00:00Z","v":76395,"vw":140.591942},{"c":141.56,"h":141.881,"l":141.1472,"n":629,"o":141.64,"t":"2026-01-22T05:00:00Z","v":72800,"vw":141.626004},{"c":141.33,"h":141.65,"l":141.0116,"n":757,"o":141.48,"t":"2026-01-23T05:00:00Z","v":98161,"vw":141.371964},{"c":142.2,"h":142.39,"l":141.56,"n":912,"o":141.56,"t":"2026-01-26T05:00:00Z","v":104162,"vw":142.214556},{"c":142.62,"h":142.97,"l":142.52,"n":866,"o":142.58,"t":"2026-01-27T05:00:00Z","v":225278,"vw":142.77405},{"c":142.75,"h":143.18,"l":142.49,"n":1112,"o":142.99,"t":"2026-01-28T05:00:00Z","v":225018,"vw":142.857766},{"c":141.87,"h":142.69,"l":140.21,"n":691,"o":142.69,"t":"2026-01-29T05:00:00Z","v":54459,"vw":141.541779},{"c":141.17,"h":141.76,"l":140.31,"n":1104,"o":141.43,"t":"2026-01-30T05:00:00Z","v":281991,"vw":141.104553},{"c":141.95,"h":142.195,"l":140.56,"n":511,"o":140.64,"t":"2026-02-02T05:00:00Z","v":25278,"vw":141.827255},{"c":139.82,"h":141.87,"l":138.9,"n":699,"o":141.87,"t":"2026-02-03T05:00:00Z","v":61815,"vw":140.004797},{"c":139.56,"h":140.21,"l":138.5,"n":662,"o":140.07,"t":"2026-02-04T05:00:00Z","v":49976,"vw":139.47908},{"c":137.61,"h":138.95,"l":137.45,"n":633,"o":138.61,"t":"2026-02-05T05:00:00Z","v":46933,"vw":138.104123},{"c":140.96,"h":141.28,"l":139.04,"n":595,"o":139.04,"t":"2026-02-06T05:00:00Z","v":54934,"vw":140.462792},{"c":141.7,"h":142.0299,"l":140.52,"n":515,"o":140.52,"t":"2026-02-09T05:00:00Z","v":27507,"vw":141.489997},{"c":141.38,"h":142.0849,"l":141.26,"n":420,"o":141.7,"t":"2026-02-10T05:00:00Z","v":38820,"vw":141.742213},{"c":141.44,"h":142.33,"l":140.79,"n":528,"o":142.32,"t":"2026-02-11T05:00:00Z","v":35201,"vw":141.655112},{"c":138.85,"h":142.29,"l":138.75,"n":553,"o":141.9,"t":"2026-02-12T05:00:00Z","v":46743,"vw":139.78878},{"c":139.63,"h":140.53,"l":138.62,"n":448,"o":139.25,"t":"2026-02-13T05:00:00Z","v":35627,"vw":139.994378},{"c":139.51,"h":139.94,"l":138.1901,"n":709,"o":139.2,"t":"2026-02-17T05:00:00Z","v":55149,"vw":139.401655},{"c":140.31,"h":140.8894,"l":139.8,"n":449,"o":139.8,"t":"2026-02-18T05:00:00Z","v":30427,"vw":140.373475},{"c":139.76,"h":139.885,"l":139.13,"n":673,"o":139.85,"t":"2026-02-19T05:00:00Z","v":43371,"vw":139.627713},{"c":140.57,"h":140.75,"l":139.23,"n":797,"o":139.23,"t":"2026-02-20T05:00:00Z","v":105023,"vw":140.027294},{"c":138.78,"h":140.55,"l":138.44,"n":457,"o":140.16,"t":"2026-02-23T05:00:00Z","v":33378,"vw":139.012077},{"c":139.9907,"h":140.07,"l":138.41,"n":474,"o":138.69,"t":"2026-02-24T05:00:00Z","v":50051,"vw":139.301486},{"c":141.16,"h":141.2101,"l":140.44,"n":451,"o":140.49,"t":"2026-02-25T05:00:00Z","v":35469,"vw":140.899143},{"c":140.63,"h":141.2,"l":139.64,"n":455,"o":141.19,"t":"2026-02-26T05:00:00Z","v":38442,"vw":140.391964},{"c":139.95,"h":139.99,"l":139.07,"n":462,"o":139.07,"t":"2026-02-27T05:00:00Z","v":83459,"vw":139.563496},{"c":139.96,"h":140.455,"l":138.295,"n":837,"o":138.4,"t":"2026-03-02T05:00:00Z","v":130771,"vw":139.764383},{"c":138.48,"h":138.885,"l":136.46,"n":547,"o":137.61,"t":"2026-03-03T05:00:00Z","v":67635,"vw":138.146244},{"c":139.14,"h":139.64,"l":138.2,"n":644,"o":138.9,"t":"2026-03-04T05:00:00Z","v":54732,"vw":139.293013},{"c":138.48,"h":139.055,"l":137.495,"n":548,"o":138.6,"t":"2026-03-05T05:00:00Z","v":52731,"vw":138.235897},{"c":136.73,"h":137.45,"l":136.27,"n":653,"o":136.96,"t":"2026-03-06T05:00:00Z","v":41377,"vw":136.945583},{"c":137.78,"h":138.09,"l":134.515,"n":803,"o":135.33,"t":"2026-03-09T04:00:00Z","v":67360,"vw":135.857976},{"c":137.41,"h":138.735,"l":137.03,"n":572,"o":137.78,"t":"2026-03-10T04:00:00Z","v":51219,"vw":138.004807},{"c":137.18,"h":137.66,"l":136.6678,"n":398,"o":137.49,"t":"2026-03-11T04:00:00Z","v":32500,"vw":137.204879},{"c":134.73,"h":136.09,"l":134.64,"n":535,"o":136.09,"t":"2026-03-12T04:00:00Z","v":36267,"vw":135.496436},{"c":133.98,"h":136.13,"l":133.845,"n":628,"o":135.48,"t":"2026-03-13T04:00:00Z","v":52338,"vw":134.75468},{"c":135.35,"h":135.91,"l":135.09,"n":548,"o":135.26,"t":"2026-03-16T04:00:00Z","v":33615,"vw":135.490409},{"c":135.66,"h":136.3552,"l":135.49,"n":443,"o":135.75,"t":"2026-03-17T04:00:00Z","v":49654,"vw":135.813939},{"c":133.87,"h":135.3208,"l":133.77,"n":430,"o":134.96,"t":"2026-03-18T04:00:00Z","v":30076,"vw":134.798617},{"c":133.84,"h":134.53,"l":132.78,"n":773,"o":132.81,"t":"2026-03-19T04:00:00Z","v":74392,"vw":133.776414},{"c":132.03,"h":133.49,"l":131.3,"n":701,"o":133.49,"t":"2026-03-20T04:00:00Z","v":64681,"vw":132.208277},{"c":133.61,"h":134.99,"l":133.38,"n":677,"o":134,"t":"2026-03-23T04:00:00Z","v":47402,"vw":134.083469},{"c":132.93,"h":133.61,"l":132.34,"n":409,"o":132.68,"t":"2026-03-24T04:00:00Z","v":34359,"vw":133.005598},{"c":133.39,"h":134.38,"l":132.965,"n":408,"o":133.99,"t":"2026-03-25T04:00:00Z","v":23846,"vw":133.563141},{"c":131.37,"h":133.35,"l":131.28,"n":535,"o":132.39,"t":"2026-03-26T04:00:00Z","v":42533,"vw":132.468917},{"c":128.97,"h":130.6,"l":128.795,"n":652,"o":130.6,"t":"2026-03-27T04:00:00Z","v":46075,"vw":129.766429},{"c":128.59,"h":130.15,"l":128.085,"n":486,"o":130.15,"t":"2026-03-30T04:00:00Z","v":28467,"vw":129.008202},{"c":132.1,"h":132.2899,"l":129.99,"n":552,"o":129.99,"t":"2026-03-31T04:00:00Z","v":41616,"vw":131.438407},{"c":133.17,"h":133.86,"l":132.73,"n":682,"o":132.92,"t":"2026-04-01T04:00:00Z","v":46499,"vw":133.299146},{"c":133.32,"h":133.92,"l":131.23,"n":606,"o":131.5,"t":"2026-04-02T04:00:00Z","v":36488,"vw":132.811543},{"c":134.05,"h":134.07,"l":133.3,"n":528,"o":133.3,"t":"2026-04-06T04:00:00Z","v":52348,"vw":133.782395},{"c":134.06,"h":134.1,"l":132.72,"n":638,"o":133.65,"t":"2026-04-07T04:00:00Z","v":53656,"vw":133.450168},{"c":137.4,"h":137.72,"l":136.915,"n":648,"o":137.7,"t":"2026-04-08T04:00:00Z","v":38155,"vw":137.287131},{"c":137.61,"h":137.71,"l":136.4888,"n":700,"o":137.09,"t":"2026-04-09T04:00:00Z","v":68293,"vw":137.198249},{"c":137.05,"h":137.88,"l":136.9751,"n":576,"o":137.88,"t":"2026-04-10T04:00:00Z","v":82464,"vw":137.140992},{"c":138.75,"h":138.75,"l":136.565,"n":556,"o":136.65,"t":"2026-04-13T04:00:00Z","v":59225,"vw":137.828387},{"c":140.13,"h":140.13,"l":139.29,"n":457,"o":139.3,"t":"2026-04-14T04:00:00Z","v":40012,"vw":139.701839},{"c":141.27,"h":141.3137,"l":140.32,"n":430,"o":140.45,"t":"2026-04-15T04:00:00Z","v":30851,"vw":140.686294},{"c":141.78,"h":142.08,"l":141.28,"n":502,"o":141.57,"t":"2026-04-16T04:00:00Z","v":34470,"vw":141.681265},{"c":143.79,"h":144.16,"l":142.77,"n":553,"o":142.88,"t":"2026-04-17T04:00:00Z","v":38206,"vw":143.762896},{"c":143.81,"h":143.889,"l":143.32,"n":502,"o":143.49,"t":"2026-04-20T04:00:00Z","v":41152,"vw":143.61282},{"c":143.13,"h":144.5722,"l":142.98,"n":414,"o":144.07,"t":"2026-04-21T04:00:00Z","v":43682,"vw":143.577192},{"c":144.36,"h":144.3863,"l":143.9,"n":376,"o":144.21,"t":"2026-04-22T04:00:00Z","v":18851,"vw":144.119669},{"c":143.38,"h":143.93,"l":142.25,"n":348,"o":143.87,"t":"2026-04-23T04:00:00Z","v":25450,"vw":143.322883},{"c":144.76,"h":144.79,"l":143.77,"n":398,"o":144.04,"t":"2026-04-24T04:00:00Z","v":26111,"vw":144.56311},{"c":144.98,"h":145.1,"l":144.495,"n":543,"o":144.58,"t":"2026-04-27T04:00:00Z","v":24870,"vw":144.854158},{"c":144,"h":144.375,"l":143.52,"n":344,"o":144.21,"t":"2026-04-28T04:00:00Z","v":34460,"vw":143.837466},{"c":143.98,"h":144.16,"l":143.43,"n":485,"o":144.16,"t":"2026-04-29T04:00:00Z","v":42979,"vw":143.876276},{"c":145.95,"h":146.05,"l":144.33,"n":530,"o":144.73,"t":"2026-04-30T04:00:00Z","v":42607,"vw":145.368838},{"c":146.32,"h":146.96,"l":146.32,"n":509,"o":146.65,"t":"2026-05-01T04:00:00Z","v":33838,"vw":146.672306},{"c":145.6469,"h":146.605,"l":145.205,"n":419,"o":146.18,"t":"2026-05-04T04:00:00Z","v":26235,"vw":145.991125},{"c":147.29,"h":147.505,"l":146.61,"n":489,"o":146.61,"t":"2026-05-05T04:00:00Z","v":22091,"vw":147.030639},{"c":149.43,"h":149.455,"l":148.02,"n":549,"o":148.16,"t":"2026-05-06T04:00:00Z","v":63129,"vw":148.898942},{"c":148.66,"h":149.69,"l":148.4901,"n":531,"o":149.54,"t":"2026-05-07T04:00:00Z","v":46670,"vw":149.138374},{"c":149.59,"h":149.73,"l":148.92,"n":649,"o":149.15,"t":"2026-05-08T04:00:00Z","v":35694,"vw":149.544147},{"c":149.8199,"h":150.07,"l":149.42,"n":467,"o":149.47,"t":"2026-05-11T04:00:00Z","v":32504,"vw":149.862307},{"c":149.39,"h":149.45,"l":148.29,"n":380,"o":149.44,"t":"2026-05-12T04:00:00Z","v":27913,"vw":148.976735},{"c":149.99,"h":150.21,"l":149.0529,"n":350,"o":149.56,"t":"2026-05-13T04:00:00Z","v":12030,"vw":149.723749},{"c":151.38,"h":151.69,"l":150.39,"n":332,"o":150.39,"t":"2026-05-14T04:00:00Z","v":24411,"vw":151.295876},{"c":149.6,"h":150.515,"l":149.57,"n":346,"o":150.06,"t":"2026-05-15T04:00:00Z","v":28892,"vw":150.039746},{"c":149.79,"h":150.315,"l":148.87,"n":526,"o":149.97,"t":"2026-05-18T04:00:00Z","v":25569,"vw":149.495228},{"c":148.8,"h":149.625,"l":148.57,"n":426,"o":149.1,"t":"2026-05-19T04:00:00Z","v":29179,"vw":149.098929},{"c":150.61,"h":150.627,"l":149.045,"n":412,"o":149.14,"t":"2026-05-20T04:00:00Z","v":37908,"vw":150.224513},{"c":150.58,"h":150.77,"l":149.625,"n":373,"o":149.85,"t":"2026-05-21T04:00:00Z","v":25214,"vw":150.379445},{"c":151.46,"h":152.0451,"l":151.1899,"n":435,"o":151.48,"t":"2026-05-22T04:00:00Z","v":54678,"vw":151.70102},{"c":152.68,"h":152.9399,"l":151.95,"n":414,"o":152.33,"t":"2026-05-26T04:00:00Z","v":40770,"vw":152.544879},{"c":152.15,"h":152.82,"l":152.12,"n":442,"o":152.79,"t":"2026-05-27T04:00:00Z","v":50048,"vw":152.457125},{"c":153.26,"h":153.48,"l":152.01,"n":402,"o":152.13,"t":"2026-05-28T04:00:00Z","v":22437,"vw":152.871089},{"c":153.83,"h":154.32,"l":153.75,"n":384,"o":153.75,"t":"2026-05-29T04:00:00Z","v":36550,"vw":154.107829},{"c":155.25,"h":155.48,"l":153.97,"n":493,"o":153.97,"t":"2026-06-01T04:00:00Z","v":38672,"vw":155.093208},{"c":155.82,"h":155.82,"l":155.15,"n":352,"o":155.16,"t":"2026-06-02T04:00:00Z","v":15122,"vw":155.520346},{"c":154.45,"h":155.56,"l":154.45,"n":427,"o":155.56,"t":"2026-06-03T04:00:00Z","v":34237,"vw":154.758315},{"c":155.01,"h":155.37,"l":153.89,"n":340,"o":153.89,"t":"2026-06-04T04:00:00Z","v":20982,"vw":154.681195},{"c":150.89,"h":153.92,"l":150.66,"n":411,"o":153.92,"t":"2026-06-05T04:00:00Z","v":20396,"vw":152.427649},{"c":151.34,"h":152.67,"l":151.295,"n":514,"o":152.16,"t":"2026-06-08T04:00:00Z","v":62528,"vw":152.09816},{"c":151.09,"h":152.42,"l":147.8672,"n":453,"o":152.12,"t":"2026-06-09T04:00:00Z","v":21548,"vw":150.264569},{"c":148.71,"h":151.22,"l":148.71,"n":438,"o":150.17,"t":"2026-06-10T04:00:00Z","v":37120,"vw":149.816391},{"c":151.25,"h":151.65,"l":148.78,"n":428,"o":149.37,"t":"2026-06-11T04:00:00Z","v":32687,"vw":149.684601},{"c":152.0501,"h":152.39,"l":150.89,"n":407,"o":151.85,"t":"2026-06-12T04:00:00Z","v":31826,"vw":151.952239},{"c":154.27,"h":154.724,"l":153.99,"n":439,"o":153.99,"t":"2026-06-15T04:00:00Z","v":36145,"vw":154.394242},{"c":153.37,"h":154.555,"l":153.37,"n":305,"o":154.15,"t":"2026-06-16T04:00:00Z","v":16286,"vw":153.929694},{"c":151.63,"h":154.08,"l":151.3508,"n":581,"o":153.7,"t":"2026-06-17T04:00:00Z","v":38706,"vw":153.064242},{"c":153.25,"h":153.6,"l":152.88,"n":418,"o":153.6,"t":"2026-06-18T04:00:00Z","v":30054,"vw":153.329323},{"c":153.14,"h":153.78,"l":152.66,"n":487,"o":153.34,"t":"2026-06-22T04:00:00Z","v":42528,"vw":153.025314},{"c":150.93,"h":151.843,"l":150.33,"n":468,"o":150.59,"t":"2026-06-23T04:00:00Z","v":33505,"vw":151.236121},{"c":151.09,"h":152.25,"l":150.61,"n":383,"o":151.03,"t":"2026-06-24T04:00:00Z","v":31276,"vw":151.515211},{"c":151.54,"h":152.37,"l":150.83,"n":431,"o":152.37,"t":"2026-06-25T04:00:00Z","v":24954,"vw":151.570195},{"c":151.13,"h":151.9,"l":150.49,"n":482,"o":150.56,"t":"2026-06-26T04:00:00Z","v":227109,"vw":151.504154},{"c":153.13,"h":153.24,"l":151.21,"n":455,"o":152.11,"t":"2026-06-29T04:00:00Z","v":33457,"vw":152.594729},{"c":154.3,"h":154.57,"l":153.01,"n":404,"o":153.01,"t":"2026-06-30T04:00:00Z","v":28513,"vw":154.172229},{"c":153.94,"h":154.82,"l":153.57,"n":409,"o":153.7,"t":"2026-07-01T04:00:00Z","v":20813,"vw":154.271517},{"c":153.8301,"h":155.0396,"l":152.8,"n":439,"o":154.29,"t":"2026-07-02T04:00:00Z","v":24476,"vw":153.405557},{"c":155.03,"h":155.16,"l":154.15,"n":439,"o":154.43,"t":"2026-07-06T04:00:00Z","v":24798,"vw":154.789216},{"c":154.24,"h":154.8199,"l":153.7111,"n":465,"o":154.56,"t":"2026-07-07T04:00:00Z","v":43236,"vw":154.372824},{"c":153.76,"h":153.87,"l":152.7091,"n":528,"o":153.21,"t":"2026-07-08T04:00:00Z","v":31286,"vw":153.478312},{"c":155.18,"h":155.4,"l":154.4,"n":421,"o":154.4,"t":"2026-07-09T04:00:00Z","v":64532,"vw":155.218602},{"c":155.75,"h":155.87,"l":154.69,"n":462,"o":155.07,"t":"2026-07-10T04:00:00Z","v":34605,"vw":155.515982},{"c":154.62,"h":155.51,"l":154.36,"n":436,"o":155.19,"t":"2026-07-13T04:00:00Z","v":26522,"vw":154.896285},{"c":155.2188,"h":155.38,"l":154.6176,"n":351,"o":155.06,"t":"2026-07-14T04:00:00Z","v":24028,"vw":155.123052},{"c":155,"h":155.58,"l":154.1272,"n":410,"o":155.29,"t":"2026-07-15T04:00:00Z","v":28693,"vw":154.723341},{"c":154.5,"h":154.9699,"l":153.88,"n":376,"o":154.42,"t":"2026-07-16T04:00:00Z","v":22312,"vw":154.455614},{"c":153.01,"h":153.6824,"l":152.55,"n":435,"o":152.55,"t":"2026-07-17T04:00:00Z","v":23087,"vw":153.322869},{"c":152.51,"h":154.04,"l":152.49,"n":489,"o":153.64,"t":"2026-07-20T04:00:00Z","v":38544,"vw":153.069212},{"c":153.64,"h":153.72,"l":153.01,"n":335,"o":153.46,"t":"2026-07-21T04:00:00Z","v":19949,"vw":153.50594},{"c":153.38,"h":153.975,"l":153.16,"n":342,"o":153.16,"t":"2026-07-22T04:00:00Z","v":20514,"vw":153.676242},{"c":151.66,"h":152.17,"l":151.225,"n":335,"o":151.94,"t":"2026-07-23T04:00:00Z","v":17865,"vw":151.764281},{"c":151.99,"h":152.91,"l":151.66,"n":423,"o":151.66,"t":"2026-07-24T04:00:00Z","v":43274,"vw":152.277825},{"c":152.2137,"h":153.26,"l":151.66,"n":527,"o":153.26,"t":"2026-07-27T04:00:00Z","v":31086,"vw":152.154917},{"c":152.67,"h":153.1,"l":151.65,"n":535,"o":152.08,"t":"2026-07-28T04:00:00Z","v":76921,"vw":152.640132},{"c":150.61,"h":153.2,"l":150.53,"n":420,"o":152.35,"t":"2026-07-29T04:00:00Z","v":149268,"vw":152.266949},{"c":152.86,"h":153.01,"l":151.6951,"n":751,"o":152.4,"t":"2026-07-30T04:00:00Z","v":52848,"vw":152.313401},{"c":153.16,"h":153.5884,"l":151.755,"n":458,"o":153.06,"t":"2026-07-31T04:00:00Z","v":32996,"vw":152.986143},{"c":155.12,"h":155.31,"l":153.61,"n":529,"o":153.66,"t":"2026-08-03T04:00:00Z","v":33097,"vw":154.73247},{"c":158.25,"h":158.67,"l":155.695,"n":469,"o":155.91,"t":"2026-08-04T04:00:00Z","v":34019,"vw":157.834639},{"c":158.19,"h":159.4779,"l":158.09,"n":583,"o":159.2,"t":"2026-08-05T04:00:00Z","v":28973,"vw":158.681932},{"c":157.79,"h":158.3199,"l":157.6,"n":651,"o":157.87,"t":"2026-08-06T04:00:00Z","v":52006,"vw":157.958192},{"c":158.79,"h":158.91,"l":158.3136,"n":526,"o":158.64,"t":"2026-08-07T04:00:00Z","v":29840,"vw":158.656067},{"c":158.71,"h":158.97,"l":158.43,"n":644,"o":158.65,"t":"2026-08-10T04:00:00Z","v":64504,"vw":158.738804},{"c":158.29,"h":159.0899,"l":158.165,"n":748,"o":159,"t":"2026-08-11T04:00:00Z","v":43052,"vw":158.579987},{"c":158.97,"h":159.19,"l":158.82,"n":572,"o":159.19,"t":"2026-08-12T04:00:00Z","v":46982,"vw":158.993737},{"c":160.21,"h":160.35,"l":159.5,"n":479,"o":159.5,"t":"2026-08-13T04:00:00Z","v":43401,"vw":159.981143},{"c":159.7531,"h":160.23,"l":159.59,"n":312,"o":160.23,"t":"2026-08-14T04:00:00Z","v":14128,"vw":159.832276},{"c":159.08,"h":159.7,"l":159.035,"n":502,"o":159.7,"t":"2026-08-17T04:00:00Z","v":49013,"vw":159.374296},{"c":158.12,"h":158.45,"l":158.01,"n":477,"o":158.27,"t":"2026-08-18T04:00:00Z","v":22737,"vw":158.275871},{"c":158.351,"h":158.95,"l":158.31,"n":403,"o":158.65,"t":"2026-08-19T04:00:00Z","v":24834,"vw":158.626247},{"c":157.1468,"h":158.225,"l":157.135,"n":535,"o":157.83,"t":"2026-08-20T04:00:00Z","v":47186,"vw":157.660829},{"c":158.01,"h":158.18,"l":157.59,"n":366,"o":158,"t":"2026-08-21T04:00:00Z","v":19719,"vw":157.987779},{"c":157.35,"h":157.81,"l":157.19,"n":552,"o":157.81,"t":"2026-08-24T04:00:00Z","v":30850,"vw":157.452326},{"c":157.79,"h":157.87,"l":157.28,"n":493,"o":157.82,"t":"2026-08-25T04:00:00Z","v":45388,"vw":157.674535},{"c":157.96,"h":158.1899,"l":157.19,"n":330,"o":157.19,"t":"2026-08-26T04:00:00Z","v":18152,"vw":157.813324},{"c":159.6748,"h":159.93,"l":158.88,"n":335,"o":158.88,"t":"2026-08-27T04:00:00Z","v":19924,"vw":159.226461},{"c":158.72,"h":159.82,"l":158.635,"n":557,"o":159.68,"t":"2026-08-28T04:00:00Z","v":23872,"vw":159.118887},{"c":158.375,"h":158.5,"l":158.02,"n":474,"o":158.27,"t":"2026-08-31T04:00:00Z","v":22400,"vw":158.197902},{"c":156.79,"h":157.65,"l":156.445,"n":593,"o":157.31,"t":"2026-09-01T04:00:00Z","v":29502,"vw":156.983906},{"c":157.21,"h":157.54,"l":156.57,"n":455,"o":156.87,"t":"2026-09-02T04:00:00Z","v":141465,"vw":157.138576},{"c":158.77,"h":158.85,"l":157.58,"n":459,"o":157.86,"t":"2026-09-03T04:00:00Z","v":43217,"vw":158.386069},{"c":158.13,"h":158.61,"l":157.99,"n":369,"o":158.47,"t":"2026-09-04T04:00:00Z","v":22775,"vw":158.284484},{"c":156.9818,"h":157.72,"l":156.9818,"n":448,"o":157.72,"t":"2026-09-08T04:00:00Z","v":29108,"vw":157.384484},{"c":156.04,"h":156.57,"l":155.855,"n":399,"o":156.57,"t":"2026-09-09T04:00:00Z","v":39414,"vw":156.28452},{"c":154.83,"h":155.5,"l":154.76,"n":447,"o":155.12,"t":"2026-09-10T04:00:00Z","v":34169,"vw":155.014104},{"c":156.16,"h":156.4957,"l":156.01,"n":342,"o":156.21,"t":"2026-09-11T04:00:00Z","v":25426,"vw":156.262021},{"c":155.34,"h":155.7249,"l":154.935,"n":429,"o":155,"t":"2026-09-14T04:00:00Z","v":28212,"vw":155.326382},{"c":154.15,"h":154.84,"l":154.065,"n":379,"o":154.84,"t":"2026-09-15T04:00:00Z","v":20259,"vw":154.244701},{"c":153.6837,"h":155.18,"l":153.105,"n":367,"o":154.54,"t":"2026-09-16T04:00:00Z","v":17992,"vw":154.663825},{"c":155.38,"h":155.55,"l":154.98,"n":581,"o":155.55,"t":"2026-09-17T04:00:00Z","v":46044,"vw":155.266624},{"c":155.48,"h":155.53,"l":154.85,"n":461,"o":155.53,"t":"2026-09-18T04:00:00Z","v":35805,"vw":155.112815},{"c":157.7,"h":157.94,"l":156.32,"n":491,"o":156.32,"t":"2026-09-21T04:00:00Z","v":30965,"vw":156.998047},{"c":157.96,"h":158.2099,"l":157.65,"n":593,"o":157.97,"t":"2026-09-22T04:00:00Z","v":53534,"vw":157.972366},{"c":156.78,"h":157.76,"l":156.66,"n":611,"o":157.76,"t":"2026-09-23T04:00:00Z","v":61659,"vw":156.962179},{"c":156.55,"h":157.04,"l":155.99,"n":366,"o":156.03,"t":"2026-09-24T04:00:00Z","v":16822,"vw":156.557388},{"c":157.22,"h":157.403,"l":156.69,"n":587,"o":156.95,"t":"2026-09-25T04:00:00Z","v":42209,"vw":157.079758},{"c":156.37,"h":156.96,"l":155.9829,"n":603,"o":156.43,"t":"2026-09-28T04:00:00Z","v":33158,"vw":156.499246},{"c":156.005,"h":156.7,"l":155.6818,"n":424,"o":156.7,"t":"2026-09-29T04:00:00Z","v":31877,"vw":156.083662},{"c":155.68,"h":157.0599,"l":155.68,"n":527,"o":156.51,"t":"2026-09-30T04:00:00Z","v":33350,"vw":156.522956},{"c":156.16,"h":156.39,"l":155.12,"n":1081,"o":156.23,"t":"2026-10-01T04:00:00Z","v":45262,"vw":155.942765},{"c":157.17,"h":157.76,"l":156.985,"n":651,"o":157.54,"t":"2026-10-02T04:00:00Z","v":26883,"vw":157.265575},{"c":158.31,"h":158.6,"l":157.24,"n":738,"o":157.28,"t":"2026-10-05T04:00:00Z","v":34526,"vw":158.01899},{"c":159.25,"h":159.725,"l":159,"n":947,"o":159,"t":"2026-10-06T04:00:00Z","v":183088,"vw":159.387472},{"c":158.5,"h":158.73,"l":157.99,"n":488,"o":158.44,"t":"2026-10-07T04:00:00Z","v":32352,"vw":158.409333},{"c":158.0848,"h":158.35,"l":157.36,"n":867,"o":157.93,"t":"2026-10-08T04:00:00Z","v":36936,"vw":157.964375},{"c":159.01,"h":159.18,"l":158.52,"n":463,"o":158.6,"t":"2026-10-09T04:00:00Z","v":26533,"vw":158.791056},{"c":158.69,"h":159.015,"l":158.56,"n":427,"o":158.9,"t":"2026-10-12T04:00:00Z","v":19545,"vw":158.751268},{"c":158.62,"h":158.87,"l":158.075,"n":409,"o":158.46,"t":"2026-10-13T04:00:00Z","v":31972,"vw":158.568441},{"c":156.62,"h":158.05,"l":156.1701,"n":530,"o":157.77,"t":"2026-10-14T04:00:00Z","v":20412,"vw":156.810779},{"c":157.5476,"h":157.61,"l":155.95,"n":521,"o":156.17,"t":"2026-10-15T04:00:00Z","v":33027,"vw":156.716845},{"c":155.68,"h":157.71,"l":155.36,"n":706,"o":157.69,"t":"2026-10-16T04:00:00Z","v":36020,"vw":156.180035},{"c":156.26,"h":156.99,"l":156.15,"n":545,"o":156.43,"t":"2026-10-19T04:00:00Z","v":34687,"vw":156.512299},{"c":156.92,"h":157.58,"l":156.04,"n":404,"o":156.04,"t":"2026-10-20T04:00:00Z","v":25869,"vw":156.966326},{"c":158.05,"h":158.24,"l":157.09,"n":427,"o":157.42,"t":"2026-10-21T04:00:00Z","v":25577,"vw":157.944609},{"c":156.67,"h":157.149,"l":156.11,"n":508,"o":156.59,"t":"2026-10-22T04:00:00Z","v":31818,"vw":156.491265}],"volatilityBars":[{"c":157.97,"h":157.97,"l":157.97,"n":8,"o":157.97,"t":"2026-09-22T13:30:00Z","v":477,"vw":157.97},{"c":157.91,"h":157.95,"l":157.91,"n":3,"o":157.95,"t":"2026-09-22T13:45:00Z","v":402,"vw":157.939851},{"c":157.93,"h":157.93,"l":157.93,"n":9,"o":157.93,"t":"2026-09-22T14:00:00Z","v":254,"vw":157.93},{"c":157.7258,"h":157.824,"l":157.7258,"n":2,"o":157.824,"t":"2026-09-22T14:15:00Z","v":1548,"vw":157.742991},{"c":157.73,"h":157.73,"l":157.73,"n":1,"o":157.73,"t":"2026-09-22T14:30:00Z","v":448,"vw":157.73},{"c":157.7892,"h":157.82,"l":157.775,"n":9,"o":157.82,"t":"2026-09-22T15:00:00Z","v":1772,"vw":157.802345},{"c":157.6509,"h":157.68,"l":157.6509,"n":9,"o":157.68,"t":"2026-09-22T15:30:00Z","v":1172,"vw":157.660205},{"c":157.7082,"h":157.7082,"l":157.65,"n":5,"o":157.65,"t":"2026-09-22T15:45:00Z","v":1674,"vw":157.702647},{"c":157.74,"h":157.78,"l":157.71,"n":16,"o":157.78,"t":"2026-09-22T16:00:00Z","v":3130,"vw":157.719608},{"c":157.8016,"h":157.8466,"l":157.8016,"n":5,"o":157.8466,"t":"2026-09-22T16:30:00Z","v":487,"vw":157.835066},{"c":157.92,"h":157.975,"l":157.92,"n":49,"o":157.975,"t":"2026-09-22T16:45:00Z","v":7960,"vw":157.927596},{"c":157.97,"h":157.97,"l":157.97,"n":2,"o":157.97,"t":"2026-09-22T17:00:00Z","v":150,"vw":157.97},{"c":157.94,"h":157.94,"l":157.93,"n":6,"o":157.93,"t":"2026-09-22T17:15:00Z","v":278,"vw":157.934512},{"c":157.8401,"h":157.95,"l":157.8401,"n":10,"o":157.9002,"t":"2026-09-22T17:30:00Z","v":797,"vw":157.880844},{"c":158.0101,"h":158.03,"l":158.0101,"n":2,"o":158.03,"t":"2026-09-22T17:45:00Z","v":200,"vw":158.02005},{"c":158.07,"h":158.07,"l":158.025,"n":6,"o":158.025,"t":"2026-09-22T18:30:00Z","v":578,"vw":158.044027},{"c":157.97,"h":158.03,"l":157.97,"n":19,"o":158.03,"t":"2026-09-22T18:45:00Z","v":1433,"vw":158},{"c":158.03,"h":158.065,"l":157.98,"n":45,"o":157.98,"t":"2026-09-22T19:00:00Z","v":4620,"vw":158.024398},{"c":158.13,"h":158.13,"l":158.03,"n":67,"o":158.05,"t":"2026-09-22T19:15:00Z","v":11297,"vw":158.080166},{"c":158.1,"h":158.2099,"l":158.07,"n":42,"o":158.14,"t":"2026-09-22T19:30:00Z","v":3877,"vw":158.141468},{"c":157.96,"h":158.19,"l":157.96,"n":81,"o":158.1,"t":"2026-09-22T19:45:00Z","v":7698,"vw":158.07162},{"c":157.76,"h":157.76,"l":157.76,"n":13,"o":157.76,"t":"2026-09-23T13:30:00Z","v":1478,"vw":157.76},{"c":157.4783,"h":157.4783,"l":157.4436,"n":2,"o":157.4436,"t":"2026-09-23T14:00:00Z","v":715,"vw":157.471069},{"c":157.1695,"h":157.21,"l":157.1695,"n":5,"o":157.21,"t":"2026-09-23T14:30:00Z","v":570,"vw":157.198142},{"c":157.37,"h":157.385,"l":157.24,"n":10,"o":157.24,"t":"2026-09-23T14:45:00Z","v":1087,"vw":157.344101},{"c":157.145,"h":157.145,"l":157.135,"n":2,"o":157.135,"t":"2026-09-23T15:30:00Z","v":544,"vw":157.138713},{"c":157.05,"h":157.05,"l":157.0153,"n":8,"o":157.0153,"t":"2026-09-23T15:45:00Z","v":552,"vw":157.03592},{"c":157.05,"h":157.065,"l":156.9741,"n":85,"o":157.04,"t":"2026-09-23T16:00:00Z","v":7193,"vw":157.047854},{"c":157.015,"h":157.05,"l":157.015,"n":26,"o":157.05,"t":"2026-09-23T16:15:00Z","v":3534,"vw":157.042875},{"c":156.9,"h":157.06,"l":156.9,"n":3,"o":157.06,"t":"2026-09-23T16:30:00Z","v":490,"vw":156.95551},{"c":156.92,"h":156.92,"l":156.854,"n":96,"o":156.854,"t":"2026-09-23T16:45:00Z","v":32293,"vw":156.87841},{"c":156.84,"h":156.87,"l":156.84,"n":16,"o":156.87,"t":"2026-09-23T17:00:00Z","v":2393,"vw":156.868574},{"c":156.865,"h":156.865,"l":156.84,"n":9,"o":156.84,"t":"2026-09-23T17:30:00Z","v":1031,"vw":156.852778},{"c":157.07,"h":157.07,"l":157.03,"n":5,"o":157.055,"t":"2026-09-23T17:45:00Z","v":2478,"vw":157.066549},{"c":157.05,"h":157.0699,"l":157.05,"n":6,"o":157.0699,"t":"2026-09-23T18:00:00Z","v":620,"vw":157.059647},{"c":157.03,"h":157.03,"l":157.03,"n":2,"o":157.03,"t":"2026-09-23T18:15:00Z","v":163,"vw":157.03},{"c":156.905,"h":156.905,"l":156.8817,"n":5,"o":156.8817,"t":"2026-09-23T18:30:00Z","v":565,"vw":156.897307},{"c":156.94,"h":156.94,"l":156.89,"n":3,"o":156.89,"t":"2026-09-23T18:45:00Z","v":446,"vw":156.904126},{"c":156.925,"h":156.925,"l":156.925,"n":4,"o":156.925,"t":"2026-09-23T19:00:00Z","v":257,"vw":156.925},{"c":156.83,"h":156.89,"l":156.8,"n":6,"o":156.89,"t":"2026-09-23T19:15:00Z","v":455,"vw":156.847743},{"c":156.885,"h":156.885,"l":156.845,"n":7,"o":156.845,"t":"2026-09-23T19:30:00Z","v":499,"vw":156.870814},{"c":156.79,"h":156.8863,"l":156.66,"n":16,"o":156.8863,"t":"2026-09-23T19:45:00Z","v":1193,"vw":156.788766},{"c":156.78,"h":156.78,"l":156.78,"n":4,"o":156.78,"t":"2026-09-23T20:00:00Z","v":114,"vw":156.78},{"c":156.03,"h":156.03,"l":156.03,"n":12,"o":156.03,"t":"2026-09-24T13:30:00Z","v":756,"vw":156.03},{"c":156.39,"h":156.39,"l":156.39,"n":5,"o":156.39,"t":"2026-09-24T14:00:00Z","v":104,"vw":156.39},{"c":156.46,"h":156.4999,"l":156.46,"n":2,"o":156.4999,"t":"2026-09-24T14:15:00Z","v":414,"vw":156.47783},{"c":156.305,"h":156.305,"l":156.305,"n":1,"o":156.305,"t":"2026-09-24T14:45:00Z","v":192,"vw":156.305},{"c":156.08,"h":156.12,"l":156.08,"n":5,"o":156.12,"t":"2026-09-24T15:00:00Z","v":818,"vw":156.111855},{"c":156.0083,"h":156.07,"l":156.0083,"n":5,"o":156.07,"t":"2026-09-24T15:15:00Z","v":409,"vw":156.034926},{"c":155.99,"h":155.99,"l":155.99,"n":2,"o":155.99,"t":"2026-09-24T15:30:00Z","v":166,"vw":155.99},{"c":156.12,"h":156.12,"l":156.12,"n":3,"o":156.12,"t":"2026-09-24T16:00:00Z","v":150,"vw":156.12},{"c":156.605,"h":156.825,"l":156.605,"n":5,"o":156.825,"t":"2026-09-24T16:15:00Z","v":242,"vw":156.728084},{"c":157.04,"h":157.04,"l":156.62,"n":7,"o":156.62,"t":"2026-09-24T16:30:00Z","v":1689,"vw":156.802805},{"c":156.92,"h":156.92,"l":156.92,"n":1,"o":156.92,"t":"2026-09-24T16:45:00Z","v":165,"vw":156.92},{"c":156.865,"h":156.88,"l":156.845,"n":4,"o":156.88,"t":"2026-09-24T17:00:00Z","v":466,"vw":156.868661},{"c":156.721,"h":156.721,"l":156.721,"n":1,"o":156.721,"t":"2026-09-24T17:15:00Z","v":127,"vw":156.721},{"c":156.34,"h":156.34,"l":156.34,"n":1,"o":156.34,"t":"2026-09-24T18:00:00Z","v":576,"vw":156.34},{"c":156.7,"h":156.7,"l":156.61,"n":8,"o":156.61,"t":"2026-09-24T18:15:00Z","v":699,"vw":156.643681},{"c":156.695,"h":156.695,"l":156.55,"n":9,"o":156.55,"t":"2026-09-24T18:30:00Z","v":1041,"vw":156.571688},{"c":156.8201,"h":156.8201,"l":156.7199,"n":5,"o":156.7199,"t":"2026-09-24T18:45:00Z","v":734,"vw":156.775247},{"c":156.7,"h":156.7,"l":156.64,"n":8,"o":156.65,"t":"2026-09-24T19:00:00Z","v":593,"vw":156.657134},{"c":156.69,"h":156.69,"l":156.69,"n":1,"o":156.69,"t":"2026-09-24T19:15:00Z","v":103,"vw":156.69},{"c":156.61,"h":156.685,"l":156.61,"n":51,"o":156.675,"t":"2026-09-24T19:45:00Z","v":4268,"vw":156.665576},{"c":156.55,"h":156.55,"l":156.55,"n":3,"o":156.55,"t":"2026-09-24T20:00:00Z","v":172,"vw":156.55},{"c":157.25,"h":157.25,"l":156.95,"n":47,"o":156.96,"t":"2026-09-25T13:30:00Z","v":9297,"vw":156.968004},{"c":157.11,"h":157.255,"l":157.11,"n":7,"o":157.17,"t":"2026-09-25T13:45:00Z","v":2089,"vw":157.15499},{"c":156.88,"h":157.165,"l":156.88,"n":36,"o":157.165,"t":"2026-09-25T14:00:00Z","v":2392,"vw":157.052083},{"c":156.79,"h":156.79,"l":156.75,"n":5,"o":156.75,"t":"2026-09-25T14:30:00Z","v":1595,"vw":156.753928},{"c":156.81,"h":156.81,"l":156.81,"n":1,"o":156.81,"t":"2026-09-25T14:45:00Z","v":172,"vw":156.81},{"c":157.081,"h":157.081,"l":156.95,"n":3,"o":156.95,"t":"2026-09-25T15:00:00Z","v":393,"vw":157.032093},{"c":156.84,"h":156.84,"l":156.84,"n":2,"o":156.84,"t":"2026-09-25T15:15:00Z","v":229,"vw":156.84},{"c":156.79,"h":156.97,"l":156.72,"n":36,"o":156.97,"t":"2026-09-25T15:30:00Z","v":3183,"vw":156.811377},{"c":156.69,"h":156.69,"l":156.69,"n":10,"o":156.69,"t":"2026-09-25T15:45:00Z","v":910,"vw":156.69},{"c":157.36,"h":157.36,"l":157.36,"n":6,"o":157.36,"t":"2026-09-25T16:00:00Z","v":694,"vw":157.36},{"c":157.22,"h":157.22,"l":157.22,"n":2,"o":157.22,"t":"2026-09-25T16:15:00Z","v":201,"vw":157.22},{"c":157.24,"h":157.4,"l":157.24,"n":19,"o":157.4,"t":"2026-09-25T16:30:00Z","v":1132,"vw":157.310686},{"c":157.2,"h":157.21,"l":157.2,"n":5,"o":157.21,"t":"2026-09-25T17:00:00Z","v":379,"vw":157.206667},{"c":157.295,"h":157.295,"l":157.25,"n":9,"o":157.25,"t":"2026-09-25T17:30:00Z","v":788,"vw":157.265722},{"c":157.31,"h":157.31,"l":157.31,"n":5,"o":157.31,"t":"2026-09-25T17:45:00Z","v":362,"vw":157.31},{"c":157.325,"h":157.325,"l":157.325,"n":2,"o":157.325,"t":"2026-09-25T18:00:00Z","v":239,"vw":157.325},{"c":157.37,"h":157.37,"l":157.37,"n":3,"o":157.37,"t":"2026-09-25T18:15:00Z","v":133,"vw":157.37},{"c":157.2651,"h":157.27,"l":157.2651,"n":7,"o":157.27,"t":"2026-09-25T18:30:00Z","v":2683,"vw":157.266196},{"c":157.26,"h":157.26,"l":157.255,"n":2,"o":157.255,"t":"2026-09-25T18:45:00Z","v":870,"vw":157.257994},{"c":157.175,"h":157.22,"l":157.17,"n":8,"o":157.22,"t":"2026-09-25T19:00:00Z","v":3940,"vw":157.172853},{"c":157.1,"h":157.2062,"l":157.1,"n":9,"o":157.2062,"t":"2026-09-25T19:15:00Z","v":415,"vw":157.166573},{"c":157.22,"h":157.22,"l":157.07,"n":30,"o":157.07,"t":"2026-09-25T19:30:00Z","v":2455,"vw":157.152849},{"c":157.23,"h":157.403,"l":157.23,"n":24,"o":157.37,"t":"2026-09-25T19:45:00Z","v":1929,"vw":157.303399},{"c":157.22,"h":157.22,"l":157.22,"n":5,"o":157.22,"t":"2026-09-25T20:00:00Z","v":372,"vw":157.22},{"c":156.295,"h":156.5,"l":156.16,"n":28,"o":156.43,"t":"2026-09-28T13:30:00Z","v":1104,"vw":156.363517},{"c":156.475,"h":156.66,"l":156.475,"n":14,"o":156.66,"t":"2026-09-28T14:00:00Z","v":646,"vw":156.567205},{"c":156.521,"h":156.521,"l":156.521,"n":4,"o":156.521,"t":"2026-09-28T14:15:00Z","v":894,"vw":156.521},{"c":156.14,"h":156.25,"l":156.14,"n":21,"o":156.25,"t":"2026-09-28T14:30:00Z","v":1320,"vw":156.216},{"c":156.12,"h":156.1999,"l":156.12,"n":5,"o":156.1999,"t":"2026-09-28T14:45:00Z","v":725,"vw":156.187116},{"c":156.04,"h":156.04,"l":155.9829,"n":40,"o":155.99,"t":"2026-09-28T15:15:00Z","v":2266,"vw":155.996259},{"c":156.1301,"h":156.1301,"l":156.1301,"n":1,"o":156.1301,"t":"2026-09-28T15:30:00Z","v":190,"vw":156.1301},{"c":156.1291,"h":156.1291,"l":156.1291,"n":2,"o":156.1291,"t":"2026-09-28T15:45:00Z","v":156,"vw":156.1291},{"c":156.96,"h":156.96,"l":156.33,"n":61,"o":156.33,"t":"2026-09-28T16:15:00Z","v":1856,"vw":156.623023},{"c":156.62,"h":156.9573,"l":156.62,"n":2,"o":156.9573,"t":"2026-09-28T16:30:00Z","v":958,"vw":156.910472},{"c":156.67,"h":156.67,"l":156.67,"n":8,"o":156.67,"t":"2026-09-28T16:45:00Z","v":320,"vw":156.67},{"c":156.82,"h":156.82,"l":156.4601,"n":17,"o":156.47,"t":"2026-09-28T17:00:00Z","v":1269,"vw":156.577847},{"c":156.6299,"h":156.6299,"l":156.585,"n":8,"o":156.62,"t":"2026-09-28T17:15:00Z","v":1862,"vw":156.602959},{"c":156.66,"h":156.66,"l":156.66,"n":3,"o":156.66,"t":"2026-09-28T17:45:00Z","v":171,"vw":156.66},{"c":156.73,"h":156.73,"l":156.726,"n":16,"o":156.726,"t":"2026-09-28T18:00:00Z","v":1662,"vw":156.727631},{"c":156.735,"h":156.735,"l":156.735,"n":2,"o":156.735,"t":"2026-09-28T18:15:00Z","v":734,"vw":156.735},{"c":156.7,"h":156.7,"l":156.665,"n":19,"o":156.665,"t":"2026-09-28T18:45:00Z","v":897,"vw":156.683198},{"c":156.6499,"h":156.6499,"l":156.605,"n":7,"o":156.605,"t":"2026-09-28T19:00:00Z","v":1097,"vw":156.624653},{"c":156.53,"h":156.55,"l":156.435,"n":16,"o":156.435,"t":"2026-09-28T19:15:00Z","v":6503,"vw":156.506069},{"c":156.48,"h":156.48,"l":156.465,"n":3,"o":156.465,"t":"2026-09-28T19:30:00Z","v":3221,"vw":156.465471},{"c":156.37,"h":156.42,"l":156.355,"n":7,"o":156.42,"t":"2026-09-28T19:45:00Z","v":699,"vw":156.381674},{"c":156.305,"h":156.7,"l":156.305,"n":15,"o":156.7,"t":"2026-09-29T13:30:00Z","v":3861,"vw":156.617333},{"c":156.41,"h":156.41,"l":156.27,"n":4,"o":156.27,"t":"2026-09-29T13:45:00Z","v":1305,"vw":156.282025},{"c":156.28,"h":156.28,"l":156.28,"n":1,"o":156.28,"t":"2026-09-29T14:00:00Z","v":128,"vw":156.28},{"c":156.32,"h":156.325,"l":156.32,"n":3,"o":156.325,"t":"2026-09-29T14:15:00Z","v":301,"vw":156.321667},{"c":156.16,"h":156.38,"l":156.16,"n":25,"o":156.38,"t":"2026-09-29T14:30:00Z","v":2249,"vw":156.254739},{"c":156.2471,"h":156.2471,"l":156.2471,"n":2,"o":156.2471,"t":"2026-09-29T14:45:00Z","v":473,"vw":156.2471},{"c":155.98,"h":156.13,"l":155.98,"n":4,"o":156.13,"t":"2026-09-29T15:00:00Z","v":421,"vw":156.0942},{"c":155.88,"h":155.88,"l":155.88,"n":1,"o":155.88,"t":"2026-09-29T15:15:00Z","v":200,"vw":155.88},{"c":155.99,"h":155.99,"l":155.99,"n":5,"o":155.99,"t":"2026-09-29T15:30:00Z","v":958,"vw":155.99},{"c":155.8799,"h":155.8799,"l":155.85,"n":5,"o":155.864,"t":"2026-09-29T15:45:00Z","v":1339,"vw":155.873136},{"c":155.85,"h":155.85,"l":155.85,"n":5,"o":155.85,"t":"2026-09-29T16:15:00Z","v":522,"vw":155.85},{"c":155.85,"h":155.85,"l":155.84,"n":3,"o":155.84,"t":"2026-09-29T16:30:00Z","v":243,"vw":155.845},{"c":155.6818,"h":155.6818,"l":155.6818,"n":2,"o":155.6818,"t":"2026-09-29T16:45:00Z","v":152,"vw":155.6818},{"c":155.7799,"h":155.7799,"l":155.71,"n":4,"o":155.71,"t":"2026-09-29T17:00:00Z","v":410,"vw":155.744931},{"c":155.72,"h":155.72,"l":155.72,"n":1,"o":155.72,"t":"2026-09-29T17:15:00Z","v":666,"vw":155.72},{"c":155.8117,"h":155.825,"l":155.78,"n":7,"o":155.78,"t":"2026-09-29T17:30:00Z","v":1632,"vw":155.820648},{"c":155.685,"h":155.87,"l":155.685,"n":12,"o":155.87,"t":"2026-09-29T17:45:00Z","v":710,"vw":155.73546},{"c":155.74,"h":155.8449,"l":155.74,"n":16,"o":155.75,"t":"2026-09-29T18:00:00Z","v":2173,"vw":155.772675},{"c":155.9,"h":155.9701,"l":155.9,"n":5,"o":155.9701,"t":"2026-09-29T18:15:00Z","v":1015,"vw":155.931646},{"c":156.0527,"h":156.1641,"l":155.86,"n":9,"o":156,"t":"2026-09-29T18:30:00Z","v":1380,"vw":156.037072},{"c":156.03,"h":156.04,"l":156.03,"n":3,"o":156.04,"t":"2026-09-29T18:45:00Z","v":457,"vw":156.03696},{"c":156.05,"h":156.0888,"l":155.961,"n":17,"o":155.961,"t":"2026-09-29T19:15:00Z","v":3217,"vw":156.026141},{"c":156.035,"h":156.09,"l":156.035,"n":7,"o":156.0799,"t":"2026-09-29T19:30:00Z","v":1223,"vw":156.079534},{"c":156.005,"h":156.01,"l":155.95,"n":50,"o":155.95,"t":"2026-09-29T19:45:00Z","v":2832,"vw":155.976904},{"c":156.77,"h":156.77,"l":156.41,"n":15,"o":156.51,"t":"2026-09-30T13:30:00Z","v":1478,"vw":156.489848},{"c":156.785,"h":156.962,"l":156.785,"n":8,"o":156.905,"t":"2026-09-30T14:00:00Z","v":3928,"vw":156.913151},{"c":156.685,"h":156.7301,"l":156.685,"n":6,"o":156.7301,"t":"2026-09-30T14:15:00Z","v":431,"vw":156.705873},{"c":156.745,"h":156.763,"l":156.72,"n":6,"o":156.72,"t":"2026-09-30T14:30:00Z","v":935,"vw":156.749267},{"c":157.0599,"h":157.0599,"l":157.0019,"n":3,"o":157.0019,"t":"2026-09-30T14:45:00Z","v":520,"vw":157.030062},{"c":156.895,"h":156.895,"l":156.889,"n":10,"o":156.889,"t":"2026-09-30T15:00:00Z","v":1014,"vw":156.889872},{"c":156.775,"h":156.775,"l":156.77,"n":5,"o":156.77,"t":"2026-09-30T15:15:00Z","v":277,"vw":156.772571},{"c":156.94,"h":156.965,"l":156.85,"n":10,"o":156.93,"t":"2026-09-30T15:30:00Z","v":1239,"vw":156.879821},{"c":156.8261,"h":156.8261,"l":156.8261,"n":1,"o":156.8261,"t":"2026-09-30T15:45:00Z","v":446,"vw":156.8261},{"c":156.87,"h":156.93,"l":156.8652,"n":26,"o":156.8652,"t":"2026-09-30T16:00:00Z","v":1216,"vw":156.875189},{"c":156.79,"h":156.81,"l":156.79,"n":4,"o":156.81,"t":"2026-09-30T16:30:00Z","v":728,"vw":156.796887},{"c":156.7301,"h":156.7301,"l":156.7,"n":3,"o":156.7,"t":"2026-09-30T16:45:00Z","v":440,"vw":156.707611},{"c":156.7618,"h":156.7819,"l":156.7618,"n":6,"o":156.7819,"t":"2026-09-30T17:00:00Z","v":238,"vw":156.772755},{"c":156.5522,"h":156.5522,"l":156.5522,"n":1,"o":156.5522,"t":"2026-09-30T17:15:00Z","v":155,"vw":156.5522},{"c":156.6619,"h":156.6619,"l":156.6619,"n":2,"o":156.6619,"t":"2026-09-30T17:30:00Z","v":285,"vw":156.6619},{"c":156.7199,"h":156.77,"l":156.69,"n":12,"o":156.7,"t":"2026-09-30T17:45:00Z","v":2085,"vw":156.719941},{"c":156.6687,"h":156.7,"l":156.61,"n":8,"o":156.7,"t":"2026-09-30T18:00:00Z","v":1743,"vw":156.629613},{"c":156.495,"h":156.495,"l":156.495,"n":1,"o":156.495,"t":"2026-09-30T18:15:00Z","v":192,"vw":156.495},{"c":156.4801,"h":156.4801,"l":156.4801,"n":1,"o":156.4801,"t":"2026-09-30T18:45:00Z","v":343,"vw":156.4801},{"c":156.505,"h":156.505,"l":156.4865,"n":2,"o":156.4865,"t":"2026-09-30T19:00:00Z","v":496,"vw":156.496832},{"c":156.425,"h":156.425,"l":156.425,"n":2,"o":156.425,"t":"2026-09-30T19:15:00Z","v":283,"vw":156.425},{"c":156.3,"h":156.465,"l":156.3,"n":10,"o":156.465,"t":"2026-09-30T19:30:00Z","v":897,"vw":156.427884},{"c":155.684,"h":156.3,"l":155.684,"n":96,"o":156.3,"t":"2026-09-30T19:45:00Z","v":9324,"vw":156.057869},{"c":155.68,"h":155.68,"l":155.68,"n":4,"o":155.68,"t":"2026-09-30T20:00:00Z","v":229,"vw":155.68},{"c":156.12,"h":156.23,"l":155.84,"n":23,"o":156.23,"t":"2026-10-01T13:30:00Z","v":1214,"vw":156.156638},{"c":156.0571,"h":156.0571,"l":156.0571,"n":1,"o":156.0571,"t":"2026-10-01T13:45:00Z","v":195,"vw":156.0571},{"c":155.6275,"h":155.6275,"l":155.41,"n":11,"o":155.475,"t":"2026-10-01T14:00:00Z","v":865,"vw":155.520569},{"c":155.4801,"h":155.4801,"l":155.4801,"n":3,"o":155.4801,"t":"2026-10-01T14:15:00Z","v":535,"vw":155.4801},{"c":155.39,"h":155.485,"l":155.39,"n":49,"o":155.485,"t":"2026-10-01T14:45:00Z","v":1211,"vw":155.433182},{"c":155.21,"h":155.21,"l":155.1249,"n":5,"o":155.1249,"t":"2026-10-01T15:00:00Z","v":1651,"vw":155.195366},{"c":155.375,"h":155.425,"l":155.375,"n":35,"o":155.39,"t":"2026-10-01T15:15:00Z","v":1806,"vw":155.387861},{"c":155.12,"h":155.265,"l":155.12,"n":8,"o":155.265,"t":"2026-10-01T15:30:00Z","v":829,"vw":155.221662},{"c":155.36,"h":155.36,"l":155.14,"n":34,"o":155.34,"t":"2026-10-01T15:45:00Z","v":1682,"vw":155.277993},{"c":155.72,"h":155.72,"l":155.6899,"n":21,"o":155.6899,"t":"2026-10-01T16:30:00Z","v":1716,"vw":155.711916},{"c":155.6,"h":155.69,"l":155.6,"n":53,"o":155.6601,"t":"2026-10-01T16:45:00Z","v":3315,"vw":155.657588},{"c":155.646,"h":155.65,"l":155.56,"n":16,"o":155.56,"t":"2026-10-01T17:00:00Z","v":1068,"vw":155.636296},{"c":155.83,"h":155.83,"l":155.75,"n":3,"o":155.75,"t":"2026-10-01T17:15:00Z","v":446,"vw":155.770046},{"c":156.2484,"h":156.2484,"l":156.095,"n":67,"o":156.095,"t":"2026-10-01T17:30:00Z","v":2742,"vw":156.144106},{"c":155.9504,"h":155.9504,"l":155.9504,"n":6,"o":155.9504,"t":"2026-10-01T18:00:00Z","v":234,"vw":155.9504},{"c":156.135,"h":156.135,"l":155.98,"n":18,"o":155.98,"t":"2026-10-01T18:15:00Z","v":1032,"vw":156.098095},{"c":156.17,"h":156.384,"l":156.17,"n":11,"o":156.384,"t":"2026-10-01T18:30:00Z","v":1029,"vw":156.338939},{"c":156.27,"h":156.27,"l":156.23,"n":2,"o":156.23,"t":"2026-10-01T18:45:00Z","v":438,"vw":156.257671},{"c":156.245,"h":156.25,"l":156.2251,"n":6,"o":156.2251,"t":"2026-10-01T19:00:00Z","v":1463,"vw":156.241977},{"c":156.25,"h":156.31,"l":156.225,"n":25,"o":156.26,"t":"2026-10-01T19:15:00Z","v":8648,"vw":156.297321},{"c":156.28,"h":156.31,"l":156.28,"n":6,"o":156.31,"t":"2026-10-01T19:30:00Z","v":320,"vw":156.295075},{"c":156.16,"h":156.39,"l":156.11,"n":34,"o":156.36,"t":"2026-10-01T19:45:00Z","v":2150,"vw":156.200977},{"c":157.54,"h":157.54,"l":157.54,"n":9,"o":157.54,"t":"2026-10-02T13:30:00Z","v":473,"vw":157.54},{"c":157.415,"h":157.74,"l":157.415,"n":6,"o":157.74,"t":"2026-10-02T13:45:00Z","v":681,"vw":157.627226},{"c":157.76,"h":157.76,"l":157.6299,"n":4,"o":157.6299,"t":"2026-10-02T14:15:00Z","v":834,"vw":157.686577},{"c":157.73,"h":157.73,"l":157.73,"n":10,"o":157.73,"t":"2026-10-02T14:30:00Z","v":594,"vw":157.73},{"c":157.465,"h":157.55,"l":157.465,"n":8,"o":157.55,"t":"2026-10-02T15:00:00Z","v":763,"vw":157.492652},{"c":157.195,"h":157.2,"l":157.17,"n":4,"o":157.2,"t":"2026-10-02T15:30:00Z","v":2314,"vw":157.191083},{"c":157.18,"h":157.215,"l":157.165,"n":14,"o":157.165,"t":"2026-10-02T15:45:00Z","v":2009,"vw":157.173068},{"c":157.22,"h":157.22,"l":157.22,"n":2,"o":157.22,"t":"2026-10-02T16:00:00Z","v":101,"vw":157.22},{"c":157.2201,"h":157.28,"l":157.2201,"n":3,"o":157.28,"t":"2026-10-02T16:15:00Z","v":1239,"vw":157.224938},{"c":157.1634,"h":157.1634,"l":157.1634,"n":1,"o":157.1634,"t":"2026-10-02T16:30:00Z","v":1000,"vw":157.1634},{"c":157.19,"h":157.19,"l":157.11,"n":2,"o":157.11,"t":"2026-10-02T16:45:00Z","v":501,"vw":157.125968},{"c":156.985,"h":156.985,"l":156.985,"n":15,"o":156.985,"t":"2026-10-02T17:15:00Z","v":216,"vw":156.985},{"c":157.21,"h":157.21,"l":157.21,"n":3,"o":157.21,"t":"2026-10-02T17:30:00Z","v":219,"vw":157.21},{"c":157.12,"h":157.17,"l":157.12,"n":11,"o":157.17,"t":"2026-10-02T17:45:00Z","v":712,"vw":157.14381},{"c":157.2,"h":157.2,"l":157.2,"n":4,"o":157.2,"t":"2026-10-02T18:00:00Z","v":135,"vw":157.2},{"c":157.098,"h":157.13,"l":157.098,"n":30,"o":157.13,"t":"2026-10-02T18:15:00Z","v":915,"vw":157.111},{"c":157.17,"h":157.17,"l":157.135,"n":17,"o":157.135,"t":"2026-10-02T18:30:00Z","v":1144,"vw":157.14235},{"c":157.205,"h":157.21,"l":157.17,"n":8,"o":157.17,"t":"2026-10-02T18:45:00Z","v":627,"vw":157.200078},{"c":157.2038,"h":157.24,"l":157.175,"n":17,"o":157.175,"t":"2026-10-02T19:15:00Z","v":1614,"vw":157.191782},{"c":157.305,"h":157.305,"l":157.191,"n":30,"o":157.2274,"t":"2026-10-02T19:30:00Z","v":2840,"vw":157.261685},{"c":157.17,"h":157.21,"l":157.165,"n":17,"o":157.18,"t":"2026-10-02T19:45:00Z","v":1119,"vw":157.185283},{"c":157.345,"h":157.345,"l":157.24,"n":23,"o":157.28,"t":"2026-10-05T13:30:00Z","v":4404,"vw":157.294441},{"c":157.5079,"h":157.5079,"l":157.3012,"n":10,"o":157.3012,"t":"2026-10-05T14:00:00Z","v":510,"vw":157.448356},{"c":157.845,"h":157.87,"l":157.845,"n":3,"o":157.87,"t":"2026-10-05T14:15:00Z","v":654,"vw":157.857248},{"c":157.71,"h":157.72,"l":157.71,"n":5,"o":157.72,"t":"2026-10-05T14:45:00Z","v":693,"vw":157.712962},{"c":157.7702,"h":157.795,"l":157.7702,"n":3,"o":157.795,"t":"2026-10-05T15:00:00Z","v":398,"vw":157.786679},{"c":157.76,"h":157.76,"l":157.76,"n":2,"o":157.76,"t":"2026-10-05T15:15:00Z","v":201,"vw":157.76},{"c":157.87,"h":157.87,"l":157.835,"n":5,"o":157.835,"t":"2026-10-05T15:30:00Z","v":418,"vw":157.8525},{"c":157.945,"h":157.945,"l":157.945,"n":3,"o":157.945,"t":"2026-10-05T15:45:00Z","v":213,"vw":157.945},{"c":157.9,"h":157.9,"l":157.9,"n":7,"o":157.9,"t":"2026-10-05T16:00:00Z","v":216,"vw":157.9},{"c":158.08,"h":158.08,"l":158.08,"n":1,"o":158.08,"t":"2026-10-05T17:00:00Z","v":100,"vw":158.08},{"c":158.128,"h":158.128,"l":158.1246,"n":6,"o":158.1246,"t":"2026-10-05T17:15:00Z","v":463,"vw":158.126296},{"c":158.1001,"h":158.12,"l":158.1001,"n":7,"o":158.12,"t":"2026-10-05T17:30:00Z","v":344,"vw":158.108121},{"c":158.26,"h":158.26,"l":158.22,"n":20,"o":158.23,"t":"2026-10-05T18:00:00Z","v":2244,"vw":158.23519},{"c":158.3769,"h":158.3769,"l":158.3557,"n":5,"o":158.3557,"t":"2026-10-05T18:30:00Z","v":895,"vw":158.373711},{"c":158.425,"h":158.425,"l":158.355,"n":12,"o":158.37,"t":"2026-10-05T18:45:00Z","v":1392,"vw":158.378796},{"c":158.525,"h":158.525,"l":158.51,"n":36,"o":158.52,"t":"2026-10-05T19:00:00Z","v":2145,"vw":158.512616},{"c":158.5401,"h":158.6,"l":158.5401,"n":9,"o":158.6,"t":"2026-10-05T19:15:00Z","v":844,"vw":158.549855},{"c":158.475,"h":158.52,"l":158.475,"n":23,"o":158.52,"t":"2026-10-05T19:30:00Z","v":1008,"vw":158.496376},{"c":158.34,"h":158.3914,"l":158.29,"n":16,"o":158.3914,"t":"2026-10-05T19:45:00Z","v":3524,"vw":158.365245},{"c":158.31,"h":158.31,"l":158.31,"n":4,"o":158.31,"t":"2026-10-05T20:00:00Z","v":133,"vw":158.31},{"c":158.45,"h":158.45,"l":158.45,"n":28,"o":158.45,"t":"2026-10-05T22:30:00Z","v":6003,"vw":158.45},{"c":159.215,"h":159.215,"l":159,"n":20,"o":159,"t":"2026-10-06T13:30:00Z","v":2216,"vw":159.041173},{"c":159.54,"h":159.64,"l":159.54,"n":14,"o":159.59,"t":"2026-10-06T14:00:00Z","v":3641,"vw":159.578146},{"c":159.18,"h":159.2674,"l":159.18,"n":5,"o":159.2674,"t":"2026-10-06T14:15:00Z","v":340,"vw":159.236093},{"c":159.42,"h":159.42,"l":159.29,"n":7,"o":159.29,"t":"2026-10-06T14:30:00Z","v":350,"vw":159.345319},{"c":159.485,"h":159.513,"l":159.485,"n":4,"o":159.513,"t":"2026-10-06T14:45:00Z","v":784,"vw":159.497195},{"c":159.6,"h":159.6,"l":159.6,"n":3,"o":159.6,"t":"2026-10-06T15:00:00Z","v":229,"vw":159.6},{"c":159.71,"h":159.725,"l":159.71,"n":6,"o":159.725,"t":"2026-10-06T15:15:00Z","v":324,"vw":159.719663},{"c":159.66,"h":159.725,"l":159.65,"n":26,"o":159.725,"t":"2026-10-06T15:30:00Z","v":2785,"vw":159.67784},{"c":159.68,"h":159.68,"l":159.68,"n":1,"o":159.68,"t":"2026-10-06T15:45:00Z","v":250,"vw":159.68},{"c":159.64,"h":159.67,"l":159.64,"n":5,"o":159.67,"t":"2026-10-06T16:00:00Z","v":243,"vw":159.657071},{"c":159.515,"h":159.57,"l":159.515,"n":7,"o":159.56,"t":"2026-10-06T16:15:00Z","v":956,"vw":159.526223},{"c":159.4521,"h":159.4521,"l":159.4521,"n":3,"o":159.4521,"t":"2026-10-06T16:30:00Z","v":522,"vw":159.4521},{"c":159.37,"h":159.39,"l":159.365,"n":129,"o":159.39,"t":"2026-10-06T16:45:00Z","v":109235,"vw":159.389632},{"c":159.36,"h":159.39,"l":159.335,"n":271,"o":159.39,"t":"2026-10-06T17:00:00Z","v":49555,"vw":159.371758},{"c":159.2,"h":159.23,"l":159.2,"n":8,"o":159.23,"t":"2026-10-06T17:15:00Z","v":721,"vw":159.205},{"c":159.375,"h":159.375,"l":159.3401,"n":7,"o":159.3461,"t":"2026-10-06T17:30:00Z","v":1181,"vw":159.358839},{"c":159.42,"h":159.42,"l":159.42,"n":6,"o":159.42,"t":"2026-10-06T18:00:00Z","v":231,"vw":159.42},{"c":159.3112,"h":159.3112,"l":159.3,"n":4,"o":159.3,"t":"2026-10-06T18:30:00Z","v":920,"vw":159.305679},{"c":159.345,"h":159.345,"l":159.345,"n":1,"o":159.345,"t":"2026-10-06T18:45:00Z","v":125,"vw":159.345},{"c":159.33,"h":159.33,"l":159.3,"n":9,"o":159.32,"t":"2026-10-06T19:00:00Z","v":1193,"vw":159.318363},{"c":159.27,"h":159.34,"l":159.27,"n":7,"o":159.34,"t":"2026-10-06T19:15:00Z","v":457,"vw":159.305543},{"c":159.2331,"h":159.25,"l":159.2331,"n":3,"o":159.25,"t":"2026-10-06T19:30:00Z","v":278,"vw":159.239575},{"c":159.25,"h":159.25,"l":159.185,"n":25,"o":159.2114,"t":"2026-10-06T19:45:00Z","v":1915,"vw":159.22071},{"c":159.25,"h":159.25,"l":159.25,"n":4,"o":159.25,"t":"2026-10-06T20:00:00Z","v":147,"vw":159.25},{"c":158.44,"h":158.44,"l":158.44,"n":18,"o":158.44,"t":"2026-10-07T13:30:00Z","v":1191,"vw":158.44},{"c":158.125,"h":158.26,"l":158.08,"n":6,"o":158.26,"t":"2026-10-07T14:15:00Z","v":421,"vw":158.16821},{"c":158,"h":158.115,"l":158,"n":16,"o":158.115,"t":"2026-10-07T14:30:00Z","v":4863,"vw":158.065404},{"c":158.08,"h":158.1093,"l":157.99,"n":3,"o":157.99,"t":"2026-10-07T14:45:00Z","v":1227,"vw":158.040121},{"c":158.1501,"h":158.19,"l":158.01,"n":7,"o":158.01,"t":"2026-10-07T15:00:00Z","v":1012,"vw":158.131224},{"c":158.175,"h":158.19,"l":158.135,"n":7,"o":158.19,"t":"2026-10-07T15:15:00Z","v":591,"vw":158.170419},{"c":158.26,"h":158.26,"l":158.1464,"n":13,"o":158.1464,"t":"2026-10-07T15:30:00Z","v":1531,"vw":158.196538},{"c":158.54,"h":158.54,"l":158.43,"n":21,"o":158.43,"t":"2026-10-07T16:00:00Z","v":1947,"vw":158.487369},{"c":158.4801,"h":158.515,"l":158.4801,"n":5,"o":158.515,"t":"2026-10-07T16:15:00Z","v":2606,"vw":158.492814},{"c":158.53,"h":158.56,"l":158.53,"n":11,"o":158.555,"t":"2026-10-07T16:30:00Z","v":2261,"vw":158.553201},{"c":158.55,"h":158.55,"l":158.52,"n":9,"o":158.52,"t":"2026-10-07T16:45:00Z","v":1869,"vw":158.531932},{"c":158.65,"h":158.65,"l":158.49,"n":20,"o":158.49,"t":"2026-10-07T17:00:00Z","v":1565,"vw":158.577794},{"c":158.6901,"h":158.6901,"l":158.6901,"n":1,"o":158.6901,"t":"2026-10-07T17:15:00Z","v":125,"vw":158.6901},{"c":158.73,"h":158.73,"l":158.73,"n":3,"o":158.73,"t":"2026-10-07T17:30:00Z","v":104,"vw":158.73},{"c":158.6701,"h":158.6701,"l":158.6701,"n":1,"o":158.6701,"t":"2026-10-07T17:45:00Z","v":200,"vw":158.6701},{"c":158.655,"h":158.655,"l":158.6506,"n":3,"o":158.6506,"t":"2026-10-07T18:00:00Z","v":1093,"vw":158.651148},{"c":158.69,"h":158.69,"l":158.67,"n":5,"o":158.67,"t":"2026-10-07T18:15:00Z","v":226,"vw":158.678969},{"c":158.665,"h":158.665,"l":158.665,"n":1,"o":158.665,"t":"2026-10-07T18:30:00Z","v":1404,"vw":158.665},{"c":158.7087,"h":158.7087,"l":158.66,"n":3,"o":158.66,"t":"2026-10-07T18:45:00Z","v":491,"vw":158.696048},{"c":158.695,"h":158.695,"l":158.695,"n":3,"o":158.695,"t":"2026-10-07T19:00:00Z","v":568,"vw":158.695},{"c":158.6101,"h":158.62,"l":158.58,"n":5,"o":158.58,"t":"2026-10-07T19:15:00Z","v":883,"vw":158.591211},{"c":158.595,"h":158.595,"l":158.595,"n":3,"o":158.595,"t":"2026-10-07T19:30:00Z","v":177,"vw":158.595},{"c":158.54,"h":158.61,"l":158.54,"n":31,"o":158.55,"t":"2026-10-07T19:45:00Z","v":2126,"vw":158.571796},{"c":158.5,"h":158.5,"l":158.5,"n":4,"o":158.5,"t":"2026-10-07T20:00:00Z","v":233,"vw":158.5},{"c":157.955,"h":157.955,"l":157.93,"n":16,"o":157.93,"t":"2026-10-08T13:30:00Z","v":1193,"vw":157.945257},{"c":158.03,"h":158.03,"l":158.03,"n":1,"o":158.03,"t":"2026-10-08T13:45:00Z","v":100,"vw":158.03},{"c":158.24,"h":158.25,"l":158.1601,"n":8,"o":158.25,"t":"2026-10-08T14:00:00Z","v":1152,"vw":158.225218},{"c":158.31,"h":158.31,"l":158.24,"n":7,"o":158.24,"t":"2026-10-08T14:15:00Z","v":914,"vw":158.29108},{"c":158.2572,"h":158.35,"l":158.2572,"n":8,"o":158.34,"t":"2026-10-08T14:30:00Z","v":1119,"vw":158.281013},{"c":158.01,"h":158.07,"l":158.01,"n":2,"o":158.07,"t":"2026-10-08T14:45:00Z","v":304,"vw":158.041579},{"c":158,"h":158.09,"l":158,"n":9,"o":158.09,"t":"2026-10-08T15:00:00Z","v":690,"vw":158.032424},{"c":157.885,"h":157.885,"l":157.885,"n":4,"o":157.885,"t":"2026-10-08T15:15:00Z","v":290,"vw":157.885},{"c":157.93,"h":157.93,"l":157.93,"n":3,"o":157.93,"t":"2026-10-08T15:30:00Z","v":105,"vw":157.93},{"c":158.005,"h":158.005,"l":158.005,"n":1,"o":158.005,"t":"2026-10-08T15:45:00Z","v":195,"vw":158.005},{"c":158.015,"h":158.015,"l":158.01,"n":5,"o":158.01,"t":"2026-10-08T16:00:00Z","v":445,"vw":158.012642},{"c":158.12,"h":158.19,"l":158.12,"n":20,"o":158.12,"t":"2026-10-08T16:15:00Z","v":3159,"vw":158.13804},{"c":158.1008,"h":158.3,"l":158.1,"n":4,"o":158.3,"t":"2026-10-08T16:30:00Z","v":450,"vw":158.1504},{"c":157.77,"h":157.97,"l":157.7001,"n":18,"o":157.97,"t":"2026-10-08T16:45:00Z","v":1571,"vw":157.762662},{"c":157.815,"h":157.815,"l":157.63,"n":5,"o":157.63,"t":"2026-10-08T17:00:00Z","v":461,"vw":157.698889},{"c":157.36,"h":157.36,"l":157.36,"n":18,"o":157.36,"t":"2026-10-08T17:15:00Z","v":346,"vw":157.36},{"c":157.585,"h":157.585,"l":157.585,"n":11,"o":157.585,"t":"2026-10-08T17:30:00Z","v":401,"vw":157.585},{"c":157.79,"h":157.79,"l":157.7001,"n":8,"o":157.7001,"t":"2026-10-08T18:00:00Z","v":1061,"vw":157.741128},{"c":157.87,"h":157.955,"l":157.85,"n":23,"o":157.955,"t":"2026-10-08T18:30:00Z","v":4177,"vw":157.917897},{"c":157.89,"h":157.89,"l":157.89,"n":3,"o":157.89,"t":"2026-10-08T18:45:00Z","v":413,"vw":157.89},{"c":157.82,"h":157.86,"l":157.8,"n":17,"o":157.84,"t":"2026-10-08T19:00:00Z","v":1472,"vw":157.820059},{"c":157.89,"h":158,"l":157.84,"n":33,"o":157.86,"t":"2026-10-08T19:15:00Z","v":1771,"vw":157.885016},{"c":157.8701,"h":157.9399,"l":157.855,"n":10,"o":157.86,"t":"2026-10-08T19:30:00Z","v":2625,"vw":157.893632},{"c":158.09,"h":158.09,"l":157.9,"n":27,"o":157.96,"t":"2026-10-08T19:45:00Z","v":2052,"vw":157.950339},{"c":158.52,"h":158.6,"l":158.52,"n":11,"o":158.6,"t":"2026-10-09T13:30:00Z","v":451,"vw":158.574026},{"c":158.52,"h":158.52,"l":158.52,"n":1,"o":158.52,"t":"2026-10-09T14:00:00Z","v":220,"vw":158.52},{"c":158.66,"h":158.66,"l":158.6,"n":9,"o":158.62,"t":"2026-10-09T14:15:00Z","v":743,"vw":158.624235},{"c":158.6,"h":158.6,"l":158.6,"n":1,"o":158.6,"t":"2026-10-09T14:30:00Z","v":200,"vw":158.6},{"c":158.725,"h":158.725,"l":158.53,"n":69,"o":158.53,"t":"2026-10-09T14:45:00Z","v":9361,"vw":158.623869},{"c":158.7001,"h":158.7001,"l":158.6617,"n":9,"o":158.6617,"t":"2026-10-09T15:00:00Z","v":712,"vw":158.676051},{"c":158.8,"h":158.8,"l":158.8,"n":6,"o":158.8,"t":"2026-10-09T15:15:00Z","v":444,"vw":158.8},{"c":158.66,"h":158.7388,"l":158.65,"n":6,"o":158.7388,"t":"2026-10-09T15:30:00Z","v":1083,"vw":158.670698},{"c":158.6993,"h":158.6993,"l":158.6993,"n":1,"o":158.6993,"t":"2026-10-09T15:45:00Z","v":164,"vw":158.6993},{"c":158.72,"h":158.725,"l":158.71,"n":3,"o":158.725,"t":"2026-10-09T16:00:00Z","v":474,"vw":158.719726},{"c":158.73,"h":158.73,"l":158.73,"n":3,"o":158.73,"t":"2026-10-09T16:15:00Z","v":890,"vw":158.73},{"c":158.84,"h":158.84,"l":158.82,"n":9,"o":158.84,"t":"2026-10-09T16:30:00Z","v":1103,"vw":158.828387},{"c":158.89,"h":158.89,"l":158.89,"n":5,"o":158.89,"t":"2026-10-09T16:45:00Z","v":569,"vw":158.89},{"c":158.89,"h":158.89,"l":158.89,"n":1,"o":158.89,"t":"2026-10-09T17:15:00Z","v":100,"vw":158.89},{"c":158.94,"h":158.965,"l":158.94,"n":8,"o":158.965,"t":"2026-10-09T17:30:00Z","v":410,"vw":158.958188},{"c":159.04,"h":159.04,"l":159.04,"n":3,"o":159.04,"t":"2026-10-09T18:00:00Z","v":134,"vw":159.04},{"c":159,"h":159,"l":159,"n":1,"o":159,"t":"2026-10-09T18:15:00Z","v":220,"vw":159},{"c":159.04,"h":159.08,"l":159.04,"n":4,"o":159.08,"t":"2026-10-09T18:30:00Z","v":407,"vw":159.060566},{"c":159.1,"h":159.15,"l":159.1,"n":6,"o":159.14,"t":"2026-10-09T18:45:00Z","v":428,"vw":159.123136},{"c":159.16,"h":159.16,"l":159.135,"n":13,"o":159.135,"t":"2026-10-09T19:00:00Z","v":2224,"vw":159.140726},{"c":159.1283,"h":159.18,"l":159.1,"n":9,"o":159.15,"t":"2026-10-09T19:15:00Z","v":943,"vw":159.139805},{"c":159.06,"h":159.08,"l":159.06,"n":17,"o":159.08,"t":"2026-10-09T19:30:00Z","v":804,"vw":159.067325},{"c":159.01,"h":159.01,"l":158.97,"n":25,"o":159.01,"t":"2026-10-09T19:45:00Z","v":1051,"vw":158.997427},{"c":159.015,"h":159.015,"l":158.9,"n":20,"o":158.9,"t":"2026-10-12T13:30:00Z","v":1552,"vw":158.941294},{"c":158.84,"h":158.84,"l":158.78,"n":11,"o":158.8,"t":"2026-10-12T13:45:00Z","v":1344,"vw":158.795534},{"c":158.771,"h":158.8501,"l":158.771,"n":5,"o":158.8501,"t":"2026-10-12T14:00:00Z","v":618,"vw":158.799884},{"c":158.665,"h":158.74,"l":158.665,"n":4,"o":158.74,"t":"2026-10-12T14:15:00Z","v":550,"vw":158.679124},{"c":158.715,"h":158.715,"l":158.715,"n":1,"o":158.715,"t":"2026-10-12T14:30:00Z","v":153,"vw":158.715},{"c":158.76,"h":158.775,"l":158.75,"n":8,"o":158.75,"t":"2026-10-12T14:45:00Z","v":1173,"vw":158.754589},{"c":158.845,"h":158.845,"l":158.845,"n":2,"o":158.845,"t":"2026-10-12T15:00:00Z","v":221,"vw":158.845},{"c":158.805,"h":158.86,"l":158.78,"n":9,"o":158.86,"t":"2026-10-12T15:15:00Z","v":552,"vw":158.811608},{"c":158.92,"h":158.92,"l":158.92,"n":2,"o":158.92,"t":"2026-10-12T15:45:00Z","v":109,"vw":158.92},{"c":158.84,"h":158.84,"l":158.84,"n":2,"o":158.84,"t":"2026-10-12T16:15:00Z","v":132,"vw":158.84},{"c":158.755,"h":158.755,"l":158.755,"n":5,"o":158.755,"t":"2026-10-12T16:45:00Z","v":153,"vw":158.755},{"c":158.82,"h":158.82,"l":158.79,"n":3,"o":158.82,"t":"2026-10-12T17:00:00Z","v":1168,"vw":158.817432},{"c":158.779,"h":158.779,"l":158.779,"n":2,"o":158.779,"t":"2026-10-12T17:15:00Z","v":265,"vw":158.779},{"c":158.75,"h":158.75,"l":158.73,"n":5,"o":158.73,"t":"2026-10-12T17:30:00Z","v":300,"vw":158.739354},{"c":158.73,"h":158.743,"l":158.73,"n":7,"o":158.74,"t":"2026-10-12T17:45:00Z","v":2568,"vw":158.7408},{"c":158.61,"h":158.6338,"l":158.61,"n":3,"o":158.6338,"t":"2026-10-12T18:15:00Z","v":701,"vw":158.630057},{"c":158.595,"h":158.595,"l":158.595,"n":2,"o":158.595,"t":"2026-10-12T19:00:00Z","v":828,"vw":158.595},{"c":158.59,"h":158.61,"l":158.56,"n":9,"o":158.56,"t":"2026-10-12T19:15:00Z","v":635,"vw":158.587934},{"c":158.68,"h":158.68,"l":158.57,"n":12,"o":158.57,"t":"2026-10-12T19:30:00Z","v":605,"vw":158.626341},{"c":158.72,"h":158.73,"l":158.67,"n":66,"o":158.67,"t":"2026-10-12T19:45:00Z","v":2648,"vw":158.709986},{"c":158.69,"h":158.69,"l":158.69,"n":4,"o":158.69,"t":"2026-10-12T20:00:00Z","v":807,"vw":158.69},{"c":158.87,"h":158.87,"l":158.37,"n":21,"o":158.46,"t":"2026-10-13T13:30:00Z","v":1939,"vw":158.602516},{"c":158.61,"h":158.83,"l":158.61,"n":5,"o":158.83,"t":"2026-10-13T13:45:00Z","v":829,"vw":158.733584},{"c":158.46,"h":158.46,"l":158.435,"n":6,"o":158.4557,"t":"2026-10-13T14:30:00Z","v":695,"vw":158.455194},{"c":158.46,"h":158.46,"l":158.4559,"n":3,"o":158.4559,"t":"2026-10-13T14:45:00Z","v":617,"vw":158.457917},{"c":158.31,"h":158.3399,"l":158.31,"n":14,"o":158.3399,"t":"2026-10-13T15:00:00Z","v":664,"vw":158.332052},{"c":158.2792,"h":158.365,"l":158.2792,"n":3,"o":158.365,"t":"2026-10-13T15:15:00Z","v":736,"vw":158.34177},{"c":158.075,"h":158.125,"l":158.075,"n":7,"o":158.125,"t":"2026-10-13T15:30:00Z","v":268,"vw":158.1025},{"c":158.285,"h":158.285,"l":158.285,"n":3,"o":158.285,"t":"2026-10-13T16:00:00Z","v":159,"vw":158.285},{"c":158.3392,"h":158.3392,"l":158.3392,"n":1,"o":158.3392,"t":"2026-10-13T16:15:00Z","v":165,"vw":158.3392},{"c":158.57,"h":158.5834,"l":158.54,"n":8,"o":158.5834,"t":"2026-10-13T16:30:00Z","v":955,"vw":158.549317},{"c":158.52,"h":158.58,"l":158.52,"n":3,"o":158.58,"t":"2026-10-13T16:45:00Z","v":236,"vw":158.554249},{"c":158.4501,"h":158.49,"l":158.38,"n":18,"o":158.41,"t":"2026-10-13T17:30:00Z","v":1324,"vw":158.428576},{"c":158.29,"h":158.4,"l":158.29,"n":7,"o":158.4,"t":"2026-10-13T17:45:00Z","v":789,"vw":158.37344},{"c":158.46,"h":158.46,"l":158.37,"n":4,"o":158.37,"t":"2026-10-13T18:00:00Z","v":728,"vw":158.395605},{"c":158.6,"h":158.6,"l":158.6,"n":1,"o":158.6,"t":"2026-10-13T18:30:00Z","v":399,"vw":158.6},{"c":158.54,"h":158.54,"l":158.455,"n":3,"o":158.455,"t":"2026-10-13T18:45:00Z","v":4567,"vw":158.53424},{"c":158.655,"h":158.655,"l":158.655,"n":1,"o":158.655,"t":"2026-10-13T19:00:00Z","v":200,"vw":158.655},{"c":158.64,"h":158.65,"l":158.63,"n":7,"o":158.65,"t":"2026-10-13T19:15:00Z","v":530,"vw":158.642397},{"c":158.64,"h":158.695,"l":158.62,"n":41,"o":158.65,"t":"2026-10-13T19:30:00Z","v":11604,"vw":158.644198},{"c":158.6,"h":158.66,"l":158.595,"n":16,"o":158.62,"t":"2026-10-13T19:45:00Z","v":1108,"vw":158.61682},{"c":158.62,"h":158.62,"l":158.62,"n":5,"o":158.62,"t":"2026-10-13T20:00:00Z","v":372,"vw":158.62},{"c":157.89,"h":157.89,"l":157.77,"n":17,"o":157.77,"t":"2026-10-14T13:30:00Z","v":994,"vw":157.810956},{"c":158.05,"h":158.05,"l":158.05,"n":17,"o":158.05,"t":"2026-10-14T13:45:00Z","v":531,"vw":158.05},{"c":157.3942,"h":157.4851,"l":157.33,"n":7,"o":157.4851,"t":"2026-10-14T14:15:00Z","v":1551,"vw":157.425224},{"c":157.3793,"h":157.3793,"l":157.3793,"n":3,"o":157.3793,"t":"2026-10-14T14:30:00Z","v":170,"vw":157.3793},{"c":157.3202,"h":157.3202,"l":157.16,"n":4,"o":157.16,"t":"2026-10-14T14:45:00Z","v":854,"vw":157.301129},{"c":157.2389,"h":157.2389,"l":157.235,"n":4,"o":157.235,"t":"2026-10-14T15:00:00Z","v":359,"vw":157.236475},{"c":157.1373,"h":157.1373,"l":157.0872,"n":6,"o":157.0872,"t":"2026-10-14T15:30:00Z","v":1390,"vw":157.127998},{"c":156.9382,"h":156.9382,"l":156.9382,"n":1,"o":156.9382,"t":"2026-10-14T15:45:00Z","v":255,"vw":156.9382},{"c":156.67,"h":156.67,"l":156.62,"n":5,"o":156.62,"t":"2026-10-14T16:15:00Z","v":857,"vw":156.663998},{"c":156.79,"h":156.79,"l":156.79,"n":1,"o":156.79,"t":"2026-10-14T16:45:00Z","v":140,"vw":156.79},{"c":156.6462,"h":156.7,"l":156.6462,"n":6,"o":156.7,"t":"2026-10-14T17:00:00Z","v":1088,"vw":156.661692},{"c":156.2601,"h":156.4093,"l":156.2601,"n":6,"o":156.4093,"t":"2026-10-14T17:45:00Z","v":2905,"vw":156.345883},{"c":156.27,"h":156.27,"l":156.23,"n":9,"o":156.23,"t":"2026-10-14T18:00:00Z","v":751,"vw":156.263939},{"c":156.365,"h":156.365,"l":156.36,"n":4,"o":156.36,"t":"2026-10-14T18:30:00Z","v":268,"vw":156.363069},{"c":156.35,"h":156.3888,"l":156.315,"n":8,"o":156.315,"t":"2026-10-14T18:45:00Z","v":1080,"vw":156.355816},{"c":156.38,"h":156.38,"l":156.1701,"n":8,"o":156.255,"t":"2026-10-14T19:00:00Z","v":478,"vw":156.284366},{"c":156.54,"h":156.59,"l":156.54,"n":5,"o":156.59,"t":"2026-10-14T19:15:00Z","v":673,"vw":156.579701},{"c":156.515,"h":156.545,"l":156.515,"n":12,"o":156.545,"t":"2026-10-14T19:30:00Z","v":390,"vw":156.525991},{"c":156.58,"h":156.58,"l":156.58,"n":5,"o":156.58,"t":"2026-10-14T19:45:00Z","v":130,"vw":156.58},{"c":156.62,"h":156.62,"l":156.62,"n":5,"o":156.62,"t":"2026-10-14T20:00:00Z","v":181,"vw":156.62},{"c":156.17,"h":156.17,"l":156.125,"n":12,"o":156.17,"t":"2026-10-15T13:30:00Z","v":8441,"vw":156.168436},{"c":155.995,"h":155.995,"l":155.99,"n":5,"o":155.99,"t":"2026-10-15T13:45:00Z","v":647,"vw":155.9942},{"c":156.3,"h":156.3,"l":155.95,"n":9,"o":155.95,"t":"2026-10-15T14:00:00Z","v":424,"vw":156.098146},{"c":156.42,"h":156.4399,"l":156.3,"n":11,"o":156.34,"t":"2026-10-15T14:15:00Z","v":991,"vw":156.374861},{"c":156.4644,"h":156.4644,"l":156.32,"n":18,"o":156.34,"t":"2026-10-15T14:30:00Z","v":1423,"vw":156.385283},{"c":156.84,"h":156.84,"l":156.685,"n":3,"o":156.685,"t":"2026-10-15T14:45:00Z","v":232,"vw":156.756429},{"c":156.885,"h":156.935,"l":156.885,"n":6,"o":156.91,"t":"2026-10-15T15:00:00Z","v":715,"vw":156.917882},{"c":157.0743,"h":157.16,"l":157.0743,"n":9,"o":157.16,"t":"2026-10-15T15:15:00Z","v":2462,"vw":157.099594},{"c":157.01,"h":157.08,"l":156.95,"n":11,"o":157.08,"t":"2026-10-15T15:30:00Z","v":1001,"vw":156.999092},{"c":156.9804,"h":156.9804,"l":156.96,"n":7,"o":156.98,"t":"2026-10-15T15:45:00Z","v":617,"vw":156.969982},{"c":156.91,"h":157.09,"l":156.91,"n":11,"o":157.09,"t":"2026-10-15T16:00:00Z","v":365,"vw":157.018},{"c":156.91,"h":156.91,"l":156.91,"n":5,"o":156.91,"t":"2026-10-15T16:15:00Z","v":226,"vw":156.91},{"c":156.8,"h":156.8,"l":156.8,"n":2,"o":156.8,"t":"2026-10-15T16:30:00Z","v":103,"vw":156.8},{"c":156.93,"h":156.93,"l":156.885,"n":2,"o":156.885,"t":"2026-10-15T16:45:00Z","v":1706,"vw":156.925964},{"c":157.035,"h":157.035,"l":156.95,"n":3,"o":156.95,"t":"2026-10-15T17:00:00Z","v":325,"vw":156.982368},{"c":157,"h":157.0499,"l":157,"n":2,"o":157.0499,"t":"2026-10-15T17:15:00Z","v":1114,"vw":157.030728},{"c":157.14,"h":157.14,"l":157.14,"n":1,"o":157.14,"t":"2026-10-15T17:30:00Z","v":880,"vw":157.14},{"c":157.26,"h":157.26,"l":157.26,"n":2,"o":157.26,"t":"2026-10-15T17:45:00Z","v":127,"vw":157.26},{"c":156.96,"h":156.96,"l":156.96,"n":1,"o":156.96,"t":"2026-10-15T18:00:00Z","v":904,"vw":156.96},{"c":156.9,"h":156.9,"l":156.87,"n":3,"o":156.87,"t":"2026-10-15T18:15:00Z","v":685,"vw":156.878803},{"c":157.02,"h":157.02,"l":156.98517,"n":3,"o":156.98517,"t":"2026-10-15T18:30:00Z","v":387,"vw":157.009388},{"c":157.0801,"h":157.11,"l":157.035,"n":7,"o":157.035,"t":"2026-10-15T18:45:00Z","v":681,"vw":157.073169},{"c":157.3615,"h":157.3615,"l":157.285,"n":4,"o":157.285,"t":"2026-10-15T19:00:00Z","v":1323,"vw":157.344452},{"c":157.61,"h":157.61,"l":157.59,"n":4,"o":157.59,"t":"2026-10-15T19:15:00Z","v":207,"vw":157.6},{"c":157.5489,"h":157.57,"l":157.51,"n":28,"o":157.53,"t":"2026-10-15T19:30:00Z","v":2269,"vw":157.534282},{"c":157.53,"h":157.53,"l":157.53,"n":5,"o":157.53,"t":"2026-10-15T19:45:00Z","v":249,"vw":157.53},{"c":157.54,"h":157.69,"l":157.54,"n":12,"o":157.69,"t":"2026-10-16T13:30:00Z","v":1297,"vw":157.663171},{"c":157.71,"h":157.71,"l":157.71,"n":4,"o":157.71,"t":"2026-10-16T13:45:00Z","v":300,"vw":157.71},{"c":157.275,"h":157.275,"l":157.275,"n":5,"o":157.275,"t":"2026-10-16T14:00:00Z","v":330,"vw":157.275},{"c":157.425,"h":157.425,"l":157.425,"n":3,"o":157.425,"t":"2026-10-16T14:30:00Z","v":297,"vw":157.425},{"c":157.296,"h":157.296,"l":157.296,"n":1,"o":157.296,"t":"2026-10-16T14:45:00Z","v":220,"vw":157.296},{"c":156.93,"h":156.97,"l":156.93,"n":5,"o":156.97,"t":"2026-10-16T15:00:00Z","v":217,"vw":156.95},{"c":156.8672,"h":156.8672,"l":156.8672,"n":2,"o":156.8672,"t":"2026-10-16T15:30:00Z","v":303,"vw":156.8672},{"c":156.805,"h":156.805,"l":156.75,"n":6,"o":156.75,"t":"2026-10-16T15:45:00Z","v":723,"vw":156.774444},{"c":156.355,"h":156.43,"l":156.25,"n":36,"o":156.43,"t":"2026-10-16T16:00:00Z","v":3900,"vw":156.313372},{"c":156.505,"h":156.579,"l":156.505,"n":6,"o":156.57,"t":"2026-10-16T16:15:00Z","v":1047,"vw":156.546868},{"c":156.22,"h":156.2395,"l":156.2,"n":151,"o":156.21,"t":"2026-10-16T16:45:00Z","v":8954,"vw":156.217562},{"c":155.79,"h":155.82,"l":155.79,"n":7,"o":155.82,"t":"2026-10-16T17:00:00Z","v":828,"vw":155.800324},{"c":155.6,"h":155.6,"l":155.6,"n":4,"o":155.6,"t":"2026-10-16T17:15:00Z","v":260,"vw":155.6},{"c":155.93,"h":155.93,"l":155.845,"n":56,"o":155.845,"t":"2026-10-16T17:30:00Z","v":7667,"vw":155.907934},{"c":155.995,"h":155.995,"l":155.995,"n":1,"o":155.995,"t":"2026-10-16T17:45:00Z","v":306,"vw":155.995},{"c":155.61,"h":155.61,"l":155.585,"n":8,"o":155.585,"t":"2026-10-16T18:00:00Z","v":261,"vw":155.5975},{"c":155.46,"h":155.65,"l":155.46,"n":4,"o":155.65,"t":"2026-10-16T18:15:00Z","v":1045,"vw":155.54268},{"c":155.522,"h":155.522,"l":155.4915,"n":2,"o":155.4915,"t":"2026-10-16T18:30:00Z","v":686,"vw":155.506661},{"c":155.36,"h":155.4099,"l":155.36,"n":2,"o":155.4099,"t":"2026-10-16T18:45:00Z","v":570,"vw":155.371293},{"c":155.61,"h":155.61,"l":155.61,"n":4,"o":155.61,"t":"2026-10-16T19:00:00Z","v":368,"vw":155.61},{"c":155.46,"h":155.7117,"l":155.46,"n":8,"o":155.7117,"t":"2026-10-16T19:15:00Z","v":750,"vw":155.59005},{"c":155.545,"h":155.6,"l":155.545,"n":8,"o":155.6,"t":"2026-10-16T19:30:00Z","v":400,"vw":155.568116},{"c":155.82,"h":155.82,"l":155.62,"n":6,"o":155.62,"t":"2026-10-16T19:45:00Z","v":338,"vw":155.707413},{"c":155.68,"h":155.68,"l":155.68,"n":3,"o":155.68,"t":"2026-10-16T20:00:00Z","v":178,"vw":155.68},{"c":156.43,"h":156.43,"l":156.43,"n":12,"o":156.43,"t":"2026-10-19T13:30:00Z","v":691,"vw":156.43},{"c":156.26,"h":156.29,"l":156.23,"n":17,"o":156.2388,"t":"2026-10-19T14:00:00Z","v":2040,"vw":156.262074},{"c":156.58,"h":156.63,"l":156.5799,"n":11,"o":156.62,"t":"2026-10-19T14:15:00Z","v":924,"vw":156.590874},{"c":156.3689,"h":156.405,"l":156.3689,"n":6,"o":156.405,"t":"2026-10-19T14:30:00Z","v":239,"vw":156.387129},{"c":156.4,"h":156.4,"l":156.4,"n":1,"o":156.4,"t":"2026-10-19T14:45:00Z","v":100,"vw":156.4},{"c":156.69,"h":156.69,"l":156.565,"n":10,"o":156.565,"t":"2026-10-19T15:00:00Z","v":1474,"vw":156.593261},{"c":156.8402,"h":156.8402,"l":156.7,"n":15,"o":156.7,"t":"2026-10-19T15:15:00Z","v":4178,"vw":156.82096},{"c":156.99,"h":156.99,"l":156.9143,"n":6,"o":156.9143,"t":"2026-10-19T15:30:00Z","v":660,"vw":156.954003},{"c":156.87,"h":156.87,"l":156.83,"n":5,"o":156.83,"t":"2026-10-19T15:45:00Z","v":823,"vw":156.835208},{"c":156.625,"h":156.83,"l":156.57,"n":10,"o":156.83,"t":"2026-10-19T16:00:00Z","v":551,"vw":156.658027},{"c":156.54,"h":156.54,"l":156.54,"n":1,"o":156.54,"t":"2026-10-19T16:15:00Z","v":100,"vw":156.54},{"c":156.505,"h":156.505,"l":156.4748,"n":4,"o":156.4748,"t":"2026-10-19T16:30:00Z","v":811,"vw":156.486534},{"c":156.43,"h":156.435,"l":156.43,"n":2,"o":156.435,"t":"2026-10-19T16:45:00Z","v":750,"vw":156.434333},{"c":156.435,"h":156.435,"l":156.435,"n":1,"o":156.435,"t":"2026-10-19T17:15:00Z","v":101,"vw":156.435},{"c":156.43,"h":156.43,"l":156.3456,"n":17,"o":156.3456,"t":"2026-10-19T17:30:00Z","v":1094,"vw":156.407088},{"c":156.34,"h":156.34,"l":156.34,"n":16,"o":156.34,"t":"2026-10-19T17:45:00Z","v":415,"vw":156.34},{"c":156.365,"h":156.365,"l":156.365,"n":4,"o":156.365,"t":"2026-10-19T18:00:00Z","v":414,"vw":156.365},{"c":156.4099,"h":156.4099,"l":156.4099,"n":2,"o":156.4099,"t":"2026-10-19T18:15:00Z","v":202,"vw":156.4099},{"c":156.42,"h":156.42,"l":156.396,"n":7,"o":156.396,"t":"2026-10-19T18:30:00Z","v":653,"vw":156.409308},{"c":156.455,"h":156.5149,"l":156.41,"n":11,"o":156.5149,"t":"2026-10-19T19:00:00Z","v":7893,"vw":156.454384},{"c":156.575,"h":156.575,"l":156.47,"n":9,"o":156.505,"t":"2026-10-19T19:15:00Z","v":2676,"vw":156.548345},{"c":156.507,"h":156.515,"l":156.49,"n":11,"o":156.515,"t":"2026-10-19T19:30:00Z","v":525,"vw":156.50471},{"c":156.15,"h":156.455,"l":156.15,"n":42,"o":156.455,"t":"2026-10-19T19:45:00Z","v":3050,"vw":156.273939},{"c":156.26,"h":156.26,"l":156.26,"n":4,"o":156.26,"t":"2026-10-19T20:00:00Z","v":419,"vw":156.26},{"c":156.27,"h":156.27,"l":156.04,"n":28,"o":156.04,"t":"2026-10-20T13:30:00Z","v":3827,"vw":156.05666},{"c":156.855,"h":156.855,"l":156.78,"n":17,"o":156.78,"t":"2026-10-20T14:00:00Z","v":362,"vw":156.816864},{"c":157.32,"h":157.5,"l":157.3,"n":29,"o":157.5,"t":"2026-10-20T14:30:00Z","v":8102,"vw":157.361972},{"c":157.58,"h":157.58,"l":157.3634,"n":10,"o":157.5,"t":"2026-10-20T14:45:00Z","v":1341,"vw":157.445214},{"c":157.083,"h":157.395,"l":157.083,"n":5,"o":157.395,"t":"2026-10-20T15:00:00Z","v":683,"vw":157.217054},{"c":156.9,"h":156.9,"l":156.84,"n":4,"o":156.85,"t":"2026-10-20T15:30:00Z","v":367,"vw":156.860411},{"c":156.975,"h":157.0232,"l":156.975,"n":9,"o":157.0232,"t":"2026-10-20T15:45:00Z","v":425,"vw":157.009605},{"c":156.86,"h":156.86,"l":156.86,"n":1,"o":156.86,"t":"2026-10-20T17:00:00Z","v":133,"vw":156.86},{"c":156.9693,"h":156.9693,"l":156.8511,"n":4,"o":156.8511,"t":"2026-10-20T17:15:00Z","v":312,"vw":156.915684},{"c":157.02,"h":157.02,"l":157.02,"n":1,"o":157.02,"t":"2026-10-20T17:45:00Z","v":405,"vw":157.02},{"c":156.925,"h":156.925,"l":156.9,"n":5,"o":156.9,"t":"2026-10-20T18:30:00Z","v":504,"vw":156.913527},{"c":156.955,"h":156.955,"l":156.8894,"n":6,"o":156.8894,"t":"2026-10-20T18:45:00Z","v":707,"vw":156.923765},{"c":156.8701,"h":156.96,"l":156.8701,"n":6,"o":156.96,"t":"2026-10-20T19:00:00Z","v":1331,"vw":156.925551},{"c":156.78,"h":156.885,"l":156.78,"n":4,"o":156.885,"t":"2026-10-20T19:15:00Z","v":743,"vw":156.81802},{"c":156.7429,"h":156.88,"l":156.7429,"n":7,"o":156.77,"t":"2026-10-20T19:30:00Z","v":1287,"vw":156.827429},{"c":156.96,"h":156.96,"l":156.84,"n":21,"o":156.86,"t":"2026-10-20T19:45:00Z","v":2055,"vw":156.879484},{"c":156.92,"h":156.92,"l":156.92,"n":3,"o":156.92,"t":"2026-10-20T20:00:00Z","v":151,"vw":156.92},{"c":157.53,"h":157.53,"l":157.285,"n":22,"o":157.42,"t":"2026-10-21T13:30:00Z","v":1050,"vw":157.406555},{"c":157.52,"h":157.52,"l":157.52,"n":1,"o":157.52,"t":"2026-10-21T13:45:00Z","v":267,"vw":157.52},{"c":157.2399,"h":157.2399,"l":157.09,"n":4,"o":157.132,"t":"2026-10-21T14:15:00Z","v":822,"vw":157.16699},{"c":157.56,"h":157.585,"l":157.56,"n":3,"o":157.585,"t":"2026-10-21T14:45:00Z","v":334,"vw":157.57747},{"c":157.61,"h":157.69,"l":157.56,"n":6,"o":157.56,"t":"2026-10-21T15:15:00Z","v":523,"vw":157.634338},{"c":157.7601,"h":157.7601,"l":157.7601,"n":1,"o":157.7601,"t":"2026-10-21T15:30:00Z","v":204,"vw":157.7601},{"c":157.9599,"h":157.9599,"l":157.88,"n":16,"o":157.88,"t":"2026-10-21T15:45:00Z","v":3809,"vw":157.933736},{"c":157.8601,"h":157.8601,"l":157.8601,"n":1,"o":157.8601,"t":"2026-10-21T16:00:00Z","v":100,"vw":157.8601},{"c":157.845,"h":157.845,"l":157.845,"n":2,"o":157.845,"t":"2026-10-21T16:15:00Z","v":528,"vw":157.845},{"c":157.88,"h":157.88,"l":157.88,"n":2,"o":157.88,"t":"2026-10-21T16:30:00Z","v":101,"vw":157.88},{"c":158.09,"h":158.09,"l":158,"n":10,"o":158,"t":"2026-10-21T17:00:00Z","v":975,"vw":158.057294},{"c":158.12,"h":158.12,"l":158.1,"n":3,"o":158.1,"t":"2026-10-21T17:30:00Z","v":9394,"vw":158.10042},{"c":158.19,"h":158.19,"l":158.19,"n":1,"o":158.19,"t":"2026-10-21T18:15:00Z","v":126,"vw":158.19},{"c":158.24,"h":158.24,"l":158.191,"n":4,"o":158.191,"t":"2026-10-21T18:30:00Z","v":415,"vw":158.22802},{"c":157.83,"h":157.83,"l":157.76,"n":14,"o":157.8299,"t":"2026-10-21T19:15:00Z","v":1153,"vw":157.812032},{"c":157.9538,"h":157.9894,"l":157.89,"n":12,"o":157.97,"t":"2026-10-21T19:30:00Z","v":1507,"vw":157.960084},{"c":158.05,"h":158.05,"l":158.05,"n":4,"o":158.05,"t":"2026-10-21T19:45:00Z","v":138,"vw":158.05},{"c":157.149,"h":157.149,"l":156.59,"n":18,"o":156.59,"t":"2026-10-22T13:30:00Z","v":4060,"vw":157.020405},{"c":156.95,"h":156.95,"l":156.87,"n":6,"o":156.87,"t":"2026-10-22T13:45:00Z","v":598,"vw":156.89303},{"c":156.79,"h":156.79,"l":156.79,"n":4,"o":156.79,"t":"2026-10-22T14:15:00Z","v":641,"vw":156.79},{"c":156.11,"h":156.11,"l":156.11,"n":2,"o":156.11,"t":"2026-10-22T14:30:00Z","v":501,"vw":156.11},{"c":156.215,"h":156.25,"l":156.18,"n":35,"o":156.205,"t":"2026-10-22T14:45:00Z","v":2375,"vw":156.218329},{"c":156.2271,"h":156.2271,"l":156.2271,"n":1,"o":156.2271,"t":"2026-10-22T15:00:00Z","v":219,"vw":156.2271},{"c":156.29,"h":156.35,"l":156.29,"n":24,"o":156.35,"t":"2026-10-22T15:30:00Z","v":1947,"vw":156.346321},{"c":156.49,"h":156.49,"l":156.39,"n":3,"o":156.39,"t":"2026-10-22T15:45:00Z","v":308,"vw":156.455359},{"c":156.835,"h":156.835,"l":156.65,"n":3,"o":156.65,"t":"2026-10-22T16:00:00Z","v":256,"vw":156.750512},{"c":156.95,"h":156.95,"l":156.89,"n":3,"o":156.89,"t":"2026-10-22T16:15:00Z","v":702,"vw":156.923607},{"c":156.47,"h":156.47,"l":156.2,"n":2,"o":156.2,"t":"2026-10-22T16:45:00Z","v":2509,"vw":156.210761},{"c":156.36,"h":156.36,"l":156.36,"n":1,"o":156.36,"t":"2026-10-22T17:00:00Z","v":3360,"vw":156.36},{"c":156.32,"h":156.32,"l":156.32,"n":3,"o":156.32,"t":"2026-10-22T17:15:00Z","v":204,"vw":156.32},{"c":156.3273,"h":156.3273,"l":156.2804,"n":3,"o":156.2804,"t":"2026-10-22T18:00:00Z","v":1202,"vw":156.312215},{"c":156.58,"h":156.58,"l":156.415,"n":4,"o":156.415,"t":"2026-10-22T18:15:00Z","v":549,"vw":156.46989},{"c":156.3796,"h":156.3796,"l":156.3796,"n":2,"o":156.3796,"t":"2026-10-22T18:30:00Z","v":459,"vw":156.3796},{"c":156.3368,"h":156.3788,"l":156.3219,"n":8,"o":156.3788,"t":"2026-10-22T18:45:00Z","v":1825,"vw":156.344444},{"c":156.3321,"h":156.429,"l":156.3321,"n":4,"o":156.429,"t":"2026-10-22T19:00:00Z","v":501,"vw":156.388882},{"c":156.45,"h":156.45,"l":156.43,"n":6,"o":156.43,"t":"2026-10-22T19:15:00Z","v":1210,"vw":156.443533},{"c":156.4066,"h":156.4299,"l":156.4066,"n":3,"o":156.4299,"t":"2026-10-22T19:30:00Z","v":297,"vw":156.419721},{"c":156.67,"h":156.73,"l":156.35,"n":18,"o":156.35,"t":"2026-10-22T19:45:00Z","v":1255,"vw":156.532515},{"c":156.67,"h":156.67,"l":156.67,"n":2,"o":156.67,"t":"2026-10-22T20:00:00Z","v":171,"vw":156.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.743762256670056,"strike":163.24950973319775,"iv":0.15471399197363522,"gamma":0.04118389976730423,"theta":-0.03682093856396586,"vega":0.12317406682458046,"rho":0.021463211247915226,"breakevenPct":4.674329475884231},{"delta":0.25,"premium":0.900316900722642,"strike":161.59746479421887,"iv":0.14000440203716746,"gamma":0.05158419408038791,"theta":-0.038612441360616784,"vega":0.13963083601003978,"rho":0.026835425815130636,"breakevenPct":3.719781512058156},{"delta":0.3,"premium":1.0715312329090123,"strike":160.35645844727324,"iv":0.13015447561854868,"gamma":0.060576020019576376,"theta":-0.03960136127840074,"vega":0.15307341977382688,"rho":0.03254635109332707,"breakevenPct":3.0369500735190367},{"delta":0.35,"premium":1.319506726457399,"strike":159.48131539611362,"iv":0.12869671150971598,"gamma":0.06491165919282511,"theta":-0.041930343796711504,"vega":0.16286487294469357,"rho":0.03840695804711758,"breakevenPct":2.63663887315441},{"delta":0.4,"premium":1.6221820809248557,"strike":158.742774566474,"iv":0.13100606936416184,"gamma":0.0665771676300578,"theta":-0.04500317919075145,"vega":0.17007196531791907,"rho":0.044260389077047546,"breakevenPct":2.358432787003801},{"delta":0.45,"premium":1.9653901734104047,"strike":158.02023121387282,"iv":0.13411300578034682,"gamma":0.06679393063583815,"theta":-0.04782109826589595,"vega":0.1747684971098266,"rho":0.050170342337377695,"breakevenPct":2.116309049137196},{"delta":0.5,"premium":2.4121814092953526,"strike":157.2713643178411,"iv":0.1396647676161919,"gamma":0.06454122938530735,"theta":-0.050450224887556225,"vega":0.17570149925037482,"rho":0.056152656651345355,"breakevenPct":1.9234989003232494},{"delta":0.55,"premium":2.902380952380953,"strike":156.47619047619048,"iv":0.14452857142857142,"gamma":0.06186666666666667,"theta":-0.05234285714285714,"vega":0.17427142857142855,"rho":0.06212751673575014,"breakevenPct":1.7288385961392927},{"delta":0.6,"premium":3.4697247706422023,"strike":155.61467889908258,"iv":0.1496045871559633,"gamma":0.05838899082568807,"theta":-0.053623853211009175,"vega":0.1701954128440367,"rho":0.06809515007030238,"breakevenPct":1.5410759365065287},{"delta":0.65,"premium":4.097878228782289,"strike":154.69557195571954,"iv":0.1537522140221402,"gamma":0.05443450184501845,"theta":-0.053782472324723246,"vega":0.1631861623616236,"rho":0.07404438449504726,"breakevenPct":1.3553648972374193},{"delta":0.7,"premium":4.7198224852071,"strike":153.75739644970415,"iv":0.15414852071005916,"gamma":0.05095680473372781,"theta":-0.051993491124260355,"vega":0.1532431952662722,"rho":0.07996159825427052,"breakevenPct":1.1535194580399974},{"delta":0.75,"premium":5.587864077669904,"strike":152.62459546925567,"iv":0.15869223300970875,"gamma":0.0453724919093851,"theta":-0.0503252427184466,"vega":0.14017119741100323,"rho":0.08582715619822312,"breakevenPct":0.9845276995759118},{"delta":0.8,"premium":6.801458885941645,"strike":151.18567639257296,"iv":0.1677915119363395,"gamma":0.037754111405835546,"theta":-0.048419893899204244,"vega":0.12346949602122015,"rho":0.09154035226210262,"breakevenPct":0.8407067584825385},{"delta":0.85,"premium":8.830797101449276,"strike":148.96376811594203,"iv":0.1881036231884058,"gamma":0.02806594202898551,"theta":-0.04675869565217391,"vega":0.10291811594202899,"rho":0.09672727812823778,"breakevenPct":0.7177923133920522},{"delta":0.9,"premium":11.782967032967036,"strike":145.7967032967033,"iv":0.2125032967032967,"gamma":0.018671428571428565,"theta":-0.04226813186813186,"vega":0.07744505494505492,"rho":0.10116873639427476,"breakevenPct":0.5806282821665523}],"put":[{"delta":0.1,"premium":0.7251499709307305,"strike":140.0059988372292,"iv":0.3344816198412759,"gamma":0.011921329368236167,"theta":-0.042823238410477846,"vega":0.0772420314628612,"rho":-0.013805365245256294,"breakevenPct":11.099222016787827},{"delta":0.15,"premium":0.8675080555544676,"strike":146.7003222221787,"iv":0.24607078835178214,"gamma":0.021548828086613524,"theta":-0.04079430832037684,"vega":0.1025998566121964,"rho":-0.020800128331039097,"breakevenPct":6.917205485016754},{"delta":0.2,"premium":1.0023810370782673,"strike":150.21904829662614,"iv":0.1985891982793326,"gamma":0.032018989643571596,"theta":-0.038528416206171166,"vega":0.12322072064353747,"rho":-0.027753657558371274,"breakevenPct":4.757345209964966},{"delta":0.25,"premium":1.2288147138964578,"strike":152.0190735694823,"iv":0.18179128065395095,"gamma":0.03958010899182562,"theta":-0.03961907356948229,"vega":0.1402926430517711,"rho":-0.03430930058197989,"breakevenPct":3.752946412468342},{"delta":0.3,"premium":1.5016423357664235,"strike":153.34063260340633,"iv":0.17405401459854014,"gamma":0.04519878345498784,"theta":-0.04073625304136253,"vega":0.15333381995133818,"rho":-0.04107960931890093,"breakevenPct":3.083557625812277},{"delta":0.35,"premium":1.7752735229759298,"strike":154.50109409190372,"iv":0.1663422319474836,"gamma":0.05040503282275711,"theta":-0.04069934354485777,"vega":0.16325842450765862,"rho":-0.0478128158532235,"breakevenPct":2.5175077749870454},{"delta":0.4,"premium":2.04609375,"strike":155.53125,"iv":0.15844375,"gamma":0.055196875,"theta":-0.039496875,"vega":0.170234375,"rho":-0.054525618883080405,"breakevenPct":2.032835737537497},{"delta":0.45,"premium":2.3655172413793104,"strike":156.44827586206895,"iv":0.1534793103448276,"gamma":0.05825172413793103,"theta":-0.03829655172413793,"vega":0.1743448275862069,"rho":-0.06117232193710385,"breakevenPct":1.6513955315697555},{"delta":0.5,"premium":2.716316639741519,"strike":157.2907915993538,"iv":0.1500063004846527,"gamma":0.06008513731825525,"theta":-0.03678222940226171,"vega":0.17573828756058157,"rho":-0.06776596075912593,"breakevenPct":1.337540716402442},{"delta":0.55,"premium":3.0537660256410257,"strike":158.0977564102564,"iv":0.14467516025641025,"gamma":0.06191201923076923,"theta":-0.03399695512820512,"vega":0.17459166666666667,"rho":-0.07433948224715572,"breakevenPct":1.037856395854091},{"delta":0.6,"premium":3.494471153846154,"strike":158.89903846153845,"iv":0.14283221153846154,"gamma":0.061190865384615385,"theta":-0.031512980769230765,"vega":0.170425,"rho":-0.08084427678273708,"breakevenPct":0.8077058098600178},{"delta":0.65,"premium":4.036386986301371,"strike":159.74828767123287,"iv":0.14267482876712329,"gamma":0.0586306506849315,"theta":-0.02880547945205479,"vega":0.16316541095890408,"rho":-0.08732089169412635,"breakevenPct":0.6115397428151368},{"delta":0.7,"premium":4.650912408759124,"strike":160.6441605839416,"iv":0.1425067518248175,"gamma":0.05509452554744526,"theta":-0.02535894160583942,"vega":0.15310565693430656,"rho":-0.09379531563487356,"breakevenPct":0.43196005924395586},{"delta":0.75,"premium":5.3556772908366534,"strike":161.60756972111554,"iv":0.1421569721115538,"gamma":0.05044063745019921,"theta":-0.021105179282868532,"vega":0.13992948207171316,"rho":-0.1002717534919766,"breakevenPct":0.2668714940455154},{"delta":0.8,"premium":6.347967479674798,"strike":162.8211382113821,"iv":0.14536666666666667,"gamma":0.04355528455284552,"theta":-0.016754471544715443,"vega":0.1235252032520325,"rho":-0.10684033466122665,"breakevenPct":0.12563303012234073}]},"raw":{"call":[{"delta":0.2,"premium":0.743762256670056,"strike":163.24950973319775,"iv":0.15471399197363522,"gamma":0.04118389976730423,"theta":-0.03682093856396586,"vega":0.12317406682458046,"rho":0.021463211247915226,"breakevenPct":4.674329475884231},{"delta":0.25,"premium":0.900316900722642,"strike":161.59746479421887,"iv":0.14000440203716746,"gamma":0.05158419408038791,"theta":-0.038612441360616784,"vega":0.13963083601003978,"rho":0.026835425815130636,"breakevenPct":3.719781512058156},{"delta":0.3,"premium":1.0715312329090123,"strike":160.35645844727324,"iv":0.13015447561854868,"gamma":0.060576020019576376,"theta":-0.03960136127840074,"vega":0.15307341977382688,"rho":0.03254635109332707,"breakevenPct":3.0369500735190367},{"delta":0.35,"premium":1.319506726457399,"strike":159.48131539611362,"iv":0.12869671150971598,"gamma":0.06491165919282511,"theta":-0.041930343796711504,"vega":0.16286487294469357,"rho":0.03840695804711758,"breakevenPct":2.63663887315441},{"delta":0.4,"premium":1.6221820809248557,"strike":158.742774566474,"iv":0.13100606936416184,"gamma":0.0665771676300578,"theta":-0.04500317919075145,"vega":0.17007196531791907,"rho":0.044260389077047546,"breakevenPct":2.358432787003801},{"delta":0.45,"premium":1.9653901734104047,"strike":158.02023121387282,"iv":0.13411300578034682,"gamma":0.06679393063583815,"theta":-0.04782109826589595,"vega":0.1747684971098266,"rho":0.050170342337377695,"breakevenPct":2.116309049137196},{"delta":0.5,"premium":2.4121814092953526,"strike":157.2713643178411,"iv":0.1396647676161919,"gamma":0.06454122938530735,"theta":-0.050450224887556225,"vega":0.17570149925037482,"rho":0.056152656651345355,"breakevenPct":1.9234989003232494},{"delta":0.55,"premium":2.902380952380953,"strike":156.47619047619048,"iv":0.14452857142857142,"gamma":0.06186666666666667,"theta":-0.05234285714285714,"vega":0.17427142857142855,"rho":0.06212751673575014,"breakevenPct":1.7288385961392927},{"delta":0.6,"premium":3.4697247706422023,"strike":155.61467889908258,"iv":0.1496045871559633,"gamma":0.05838899082568807,"theta":-0.053623853211009175,"vega":0.1701954128440367,"rho":0.06809515007030238,"breakevenPct":1.5410759365065287},{"delta":0.65,"premium":4.097878228782289,"strike":154.69557195571954,"iv":0.1537522140221402,"gamma":0.05443450184501845,"theta":-0.053782472324723246,"vega":0.1631861623616236,"rho":0.07404438449504726,"breakevenPct":1.3553648972374193},{"delta":0.7,"premium":4.7198224852071,"strike":153.75739644970415,"iv":0.15414852071005916,"gamma":0.05095680473372781,"theta":-0.051993491124260355,"vega":0.1532431952662722,"rho":0.07996159825427052,"breakevenPct":1.1535194580399974},{"delta":0.75,"premium":5.587864077669904,"strike":152.62459546925567,"iv":0.15869223300970875,"gamma":0.0453724919093851,"theta":-0.0503252427184466,"vega":0.14017119741100323,"rho":0.08582715619822312,"breakevenPct":0.9845276995759118},{"delta":0.8,"premium":6.801458885941645,"strike":151.18567639257296,"iv":0.1677915119363395,"gamma":0.037754111405835546,"theta":-0.048419893899204244,"vega":0.12346949602122015,"rho":0.09154035226210262,"breakevenPct":0.8407067584825385},{"delta":0.85,"premium":8.830797101449276,"strike":148.96376811594203,"iv":0.1881036231884058,"gamma":0.02806594202898551,"theta":-0.04675869565217391,"vega":0.10291811594202899,"rho":0.09672727812823778,"breakevenPct":0.7177923133920522},{"delta":0.9,"premium":11.782967032967036,"strike":145.7967032967033,"iv":0.2125032967032967,"gamma":0.018671428571428565,"theta":-0.04226813186813186,"vega":0.07744505494505492,"rho":0.10116873639427476,"breakevenPct":0.5806282821665523}],"put":[{"delta":0.1,"premium":0.7251499709307305,"strike":140.0059988372292,"iv":0.3344816198412759,"gamma":0.011921329368236167,"theta":-0.042823238410477846,"vega":0.0772420314628612,"rho":-0.013805365245256294,"breakevenPct":11.099222016787827},{"delta":0.15,"premium":0.8675080555544676,"strike":146.7003222221787,"iv":0.24607078835178214,"gamma":0.021548828086613524,"theta":-0.04079430832037684,"vega":0.1025998566121964,"rho":-0.020800128331039097,"breakevenPct":6.917205485016754},{"delta":0.2,"premium":1.0023810370782673,"strike":150.21904829662614,"iv":0.1985891982793326,"gamma":0.032018989643571596,"theta":-0.038528416206171166,"vega":0.12322072064353747,"rho":-0.027753657558371274,"breakevenPct":4.757345209964966},{"delta":0.25,"premium":1.2288147138964578,"strike":152.0190735694823,"iv":0.18179128065395095,"gamma":0.03958010899182562,"theta":-0.03961907356948229,"vega":0.1402926430517711,"rho":-0.03430930058197989,"breakevenPct":3.752946412468342},{"delta":0.3,"premium":1.5016423357664235,"strike":153.34063260340633,"iv":0.17405401459854014,"gamma":0.04519878345498784,"theta":-0.04073625304136253,"vega":0.15333381995133818,"rho":-0.04107960931890093,"breakevenPct":3.083557625812277},{"delta":0.35,"premium":1.7752735229759298,"strike":154.50109409190372,"iv":0.1663422319474836,"gamma":0.05040503282275711,"theta":-0.04069934354485777,"vega":0.16325842450765862,"rho":-0.0478128158532235,"breakevenPct":2.5175077749870454},{"delta":0.4,"premium":2.04609375,"strike":155.53125,"iv":0.15844375,"gamma":0.055196875,"theta":-0.039496875,"vega":0.170234375,"rho":-0.054525618883080405,"breakevenPct":2.032835737537497},{"delta":0.45,"premium":2.3655172413793104,"strike":156.44827586206895,"iv":0.1534793103448276,"gamma":0.05825172413793103,"theta":-0.03829655172413793,"vega":0.1743448275862069,"rho":-0.06117232193710385,"breakevenPct":1.6513955315697555},{"delta":0.5,"premium":2.716316639741519,"strike":157.2907915993538,"iv":0.1500063004846527,"gamma":0.06008513731825525,"theta":-0.03678222940226171,"vega":0.17573828756058157,"rho":-0.06776596075912593,"breakevenPct":1.337540716402442},{"delta":0.55,"premium":3.0537660256410257,"strike":158.0977564102564,"iv":0.14467516025641025,"gamma":0.06191201923076923,"theta":-0.03399695512820512,"vega":0.17459166666666667,"rho":-0.07433948224715572,"breakevenPct":1.037856395854091},{"delta":0.6,"premium":3.494471153846154,"strike":158.89903846153845,"iv":0.14283221153846154,"gamma":0.061190865384615385,"theta":-0.031512980769230765,"vega":0.170425,"rho":-0.08084427678273708,"breakevenPct":0.8077058098600178},{"delta":0.65,"premium":4.036386986301371,"strike":159.74828767123287,"iv":0.14267482876712329,"gamma":0.0586306506849315,"theta":-0.02880547945205479,"vega":0.16316541095890408,"rho":-0.08732089169412635,"breakevenPct":0.6115397428151368},{"delta":0.7,"premium":4.650912408759124,"strike":160.6441605839416,"iv":0.1425067518248175,"gamma":0.05509452554744526,"theta":-0.02535894160583942,"vega":0.15310565693430656,"rho":-0.09379531563487356,"breakevenPct":0.43196005924395586},{"delta":0.75,"premium":5.3556772908366534,"strike":161.60756972111554,"iv":0.1421569721115538,"gamma":0.05044063745019921,"theta":-0.021105179282868532,"vega":0.13992948207171316,"rho":-0.1002717534919766,"breakevenPct":0.2668714940455154},{"delta":0.8,"premium":6.347967479674798,"strike":162.8211382113821,"iv":0.14536666666666667,"gamma":0.04355528455284552,"theta":-0.016754471544715443,"vega":0.1235252032520325,"rho":-0.10684033466122665,"breakevenPct":0.12563303012234073}]}},"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"}}