{"symbol":"XBI","url":"https://intraalpha.com/companies/XBI","capturedAt":"2026-10-16T01:01:32.844Z","state":"ready","quote":{"symbol":"XBI","last_price":149.78,"prev_close":146.77,"regular_close":149.78,"change":3.01,"change_pct":2.0508,"regular_change":3.01,"regular_change_pct":2.0508,"extended_change":0,"extended_change_pct":0,"bid":149.7,"ask":149.95,"bid_size":100,"ask_size":100,"volume":10750936,"vwap":149.620937,"open":147.71,"high":150.86,"low":146.93,"close":149.78,"trade_count":98318,"last_trade_at":"2026-10-16T00:00:00.167051644Z","last_quote_at":"2026-10-15T23:59:57.050604221Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:28.330626676-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10400000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.71,"dividend_yield":-0.0014,"inception_date":"2006-01-31","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-15T19:49:47.091Z","bars":[{"c":149.82,"h":149.98,"l":149.82,"n":17,"o":149.84,"t":"2026-10-09T08:00:00Z","v":1210,"vw":149.851236},{"c":149.71,"h":149.71,"l":149.71,"n":3,"o":149.71,"t":"2026-10-09T08:05:00Z","v":370,"vw":149.71},{"c":149.83,"h":149.88,"l":149.83,"n":3,"o":149.88,"t":"2026-10-09T08:25:00Z","v":1501,"vw":149.863333},{"c":149.82,"h":149.82,"l":149.82,"n":1,"o":149.82,"t":"2026-10-09T09:25:00Z","v":200,"vw":149.82},{"c":150,"h":150,"l":150,"n":1,"o":150,"t":"2026-10-09T10:50:00Z","v":1400,"vw":150},{"c":149.9473,"h":149.9473,"l":149.9473,"n":2,"o":149.9473,"t":"2026-10-09T11:20:00Z","v":110,"vw":149.9473},{"c":149.92,"h":149.92,"l":149.92,"n":6,"o":149.92,"t":"2026-10-09T11:35:00Z","v":241,"vw":149.92},{"c":149.7,"h":149.72,"l":149.65,"n":5,"o":149.65,"t":"2026-10-09T11:45:00Z","v":1662,"vw":149.684362},{"c":149.92,"h":149.92,"l":149.92,"n":2,"o":149.92,"t":"2026-10-09T12:15:00Z","v":165,"vw":149.92},{"c":149.97,"h":149.97,"l":149.88,"n":43,"o":149.88,"t":"2026-10-09T12:25:00Z","v":8007,"vw":149.963193},{"c":149.65,"h":149.65,"l":149.65,"n":20,"o":149.65,"t":"2026-10-09T13:20:00Z","v":1223,"vw":149.65},{"c":149.4,"h":149.4,"l":149.4,"n":12,"o":149.4,"t":"2026-10-09T13:25:00Z","v":426,"vw":149.4},{"c":150.03,"h":150.35,"l":149.03,"n":4997,"o":149.32,"t":"2026-10-09T13:30:00Z","v":579223,"vw":149.724621},{"c":150.93,"h":151.37,"l":149.77,"n":3525,"o":150.05,"t":"2026-10-09T13:35:00Z","v":353826,"vw":150.786788},{"c":150.34,"h":151.38,"l":150.28,"n":3137,"o":150.93,"t":"2026-10-09T13:40:00Z","v":380755,"vw":150.746942},{"c":151.25,"h":151.25,"l":150.25,"n":1740,"o":150.33,"t":"2026-10-09T13:45:00Z","v":111740,"vw":150.658493},{"c":151.61,"h":151.91,"l":151.13,"n":2497,"o":151.23,"t":"2026-10-09T13:50:00Z","v":327597,"vw":151.510971},{"c":152.51,"h":152.55,"l":151.56,"n":2091,"o":151.66,"t":"2026-10-09T13:55:00Z","v":226249,"vw":152.059067},{"c":152.885,"h":153.52,"l":152.41,"n":3787,"o":152.48,"t":"2026-10-09T14:00:00Z","v":433143,"vw":152.96891},{"c":153.62,"h":153.83,"l":152.82,"n":3185,"o":152.97,"t":"2026-10-09T14:05:00Z","v":372755,"vw":153.355636},{"c":153.185,"h":153.65,"l":153.0393,"n":3001,"o":153.595,"t":"2026-10-09T14:10:00Z","v":353407,"vw":153.351971},{"c":152.81,"h":153.46,"l":152.32,"n":3169,"o":153.19,"t":"2026-10-09T14:15:00Z","v":368509,"vw":152.95448},{"c":152.975,"h":153,"l":152.59,"n":1471,"o":152.79,"t":"2026-10-09T14:20:00Z","v":163598,"vw":152.796987},{"c":153.04,"h":153.29,"l":152.885,"n":890,"o":153,"t":"2026-10-09T14:25:00Z","v":80193,"vw":153.121844},{"c":153.065,"h":153.24,"l":152.89,"n":839,"o":153.035,"t":"2026-10-09T14:30:00Z","v":61753,"vw":153.044509},{"c":152.62,"h":153.26,"l":152.51,"n":1058,"o":153.06,"t":"2026-10-09T14:35:00Z","v":89467,"vw":152.79789},{"c":152.07,"h":152.78,"l":152.02,"n":1256,"o":152.56,"t":"2026-10-09T14:40:00Z","v":149918,"vw":152.300929},{"c":151.105,"h":152.05,"l":151.0175,"n":1915,"o":152.035,"t":"2026-10-09T14:45:00Z","v":216876,"vw":151.433047},{"c":151.745,"h":151.9,"l":151.03,"n":3379,"o":151.07,"t":"2026-10-09T14:50:00Z","v":390332,"vw":151.560018},{"c":151.99,"h":152.19,"l":151.76,"n":1424,"o":151.76,"t":"2026-10-09T14:55:00Z","v":147592,"vw":151.961634},{"c":152.02,"h":152.03,"l":151.77,"n":1058,"o":151.94,"t":"2026-10-09T15:00:00Z","v":102930,"vw":151.843141},{"c":151.97,"h":152.07,"l":151.875,"n":531,"o":151.93,"t":"2026-10-09T15:05:00Z","v":41054,"vw":151.988528},{"c":152.105,"h":152.2001,"l":151.95,"n":598,"o":151.975,"t":"2026-10-09T15:10:00Z","v":44031,"vw":152.085662},{"c":152.32,"h":152.4,"l":152.05,"n":562,"o":152.08,"t":"2026-10-09T15:15:00Z","v":42575,"vw":152.218731},{"c":152.285,"h":152.41,"l":152.2,"n":623,"o":152.3,"t":"2026-10-09T15:20:00Z","v":72697,"vw":152.30274},{"c":152.56,"h":152.5899,"l":152.26,"n":524,"o":152.28,"t":"2026-10-09T15:25:00Z","v":38414,"vw":152.379056},{"c":152.81,"h":152.91,"l":152.54,"n":581,"o":152.54,"t":"2026-10-09T15:30:00Z","v":293929,"vw":152.770743},{"c":152.925,"h":153.09,"l":152.7,"n":593,"o":152.75,"t":"2026-10-09T15:35:00Z","v":54898,"vw":152.973334},{"c":153.19,"h":153.19,"l":152.87,"n":679,"o":152.93,"t":"2026-10-09T15:40:00Z","v":66814,"vw":153.071763},{"c":153.02,"h":153.34,"l":153,"n":655,"o":153.222,"t":"2026-10-09T15:45:00Z","v":48165,"vw":153.196796},{"c":153.4499,"h":153.52,"l":152.99,"n":834,"o":152.99,"t":"2026-10-09T15:50:00Z","v":64882,"vw":153.343613},{"c":153.41,"h":153.63,"l":153.38,"n":1162,"o":153.44,"t":"2026-10-09T15:55:00Z","v":109148,"vw":153.501132},{"c":153.28,"h":153.415,"l":153.105,"n":1186,"o":153.415,"t":"2026-10-09T16:00:00Z","v":203943,"vw":153.30507},{"c":153.355,"h":153.44,"l":153.175,"n":542,"o":153.24,"t":"2026-10-09T16:05:00Z","v":61305,"vw":153.275436},{"c":153.365,"h":153.45,"l":153.265,"n":410,"o":153.33,"t":"2026-10-09T16:10:00Z","v":54156,"vw":153.373117},{"c":153.495,"h":153.64,"l":153.325,"n":1236,"o":153.34,"t":"2026-10-09T16:15:00Z","v":138914,"vw":153.517895},{"c":153.59,"h":153.71,"l":153.4694,"n":1009,"o":153.5,"t":"2026-10-09T16:20:00Z","v":102746,"vw":153.58522},{"c":153.99,"h":153.99,"l":153.52,"n":2012,"o":153.61,"t":"2026-10-09T16:25:00Z","v":236476,"vw":153.698676},{"c":154.095,"h":154.21,"l":153.955,"n":1482,"o":153.96,"t":"2026-10-09T16:30:00Z","v":107934,"vw":154.039774},{"c":154.08,"h":154.26,"l":154.03,"n":1840,"o":154.095,"t":"2026-10-09T16:35:00Z","v":167154,"vw":154.099048},{"c":153.73,"h":154.13,"l":153.62,"n":2456,"o":154.12,"t":"2026-10-09T16:40:00Z","v":310167,"vw":153.89179},{"c":153.94,"h":154.12,"l":153.71,"n":922,"o":153.73,"t":"2026-10-09T16:45:00Z","v":58407,"vw":153.96167},{"c":153.985,"h":154.15,"l":153.835,"n":860,"o":153.93,"t":"2026-10-09T16:50:00Z","v":51309,"vw":153.995854},{"c":154.11,"h":154.14,"l":153.97,"n":812,"o":153.985,"t":"2026-10-09T16:55:00Z","v":50046,"vw":154.075426},{"c":154.08,"h":154.18,"l":154.03,"n":1084,"o":154.12,"t":"2026-10-09T17:00:00Z","v":57366,"vw":154.100909},{"c":154.26,"h":154.35,"l":154.03,"n":1615,"o":154.09,"t":"2026-10-09T17:05:00Z","v":140369,"vw":154.249604},{"c":154.24,"h":154.38,"l":154.15,"n":923,"o":154.27,"t":"2026-10-09T17:10:00Z","v":90910,"vw":154.316181},{"c":154.365,"h":154.5,"l":154.21,"n":1603,"o":154.24,"t":"2026-10-09T17:15:00Z","v":130728,"vw":154.364168},{"c":154.295,"h":154.46,"l":154.27,"n":1721,"o":154.38,"t":"2026-10-09T17:20:00Z","v":169054,"vw":154.369983},{"c":154.2,"h":154.42,"l":154.17,"n":1071,"o":154.31,"t":"2026-10-09T17:25:00Z","v":90170,"vw":154.273222},{"c":154.205,"h":154.34,"l":154.1895,"n":643,"o":154.195,"t":"2026-10-09T17:30:00Z","v":51265,"vw":154.249332},{"c":154.46,"h":154.5,"l":154.22,"n":744,"o":154.22,"t":"2026-10-09T17:35:00Z","v":60659,"vw":154.374737},{"c":154.19,"h":154.49,"l":154.19,"n":892,"o":154.46,"t":"2026-10-09T17:40:00Z","v":69189,"vw":154.317785},{"c":154,"h":154.28,"l":153.97,"n":1924,"o":154.175,"t":"2026-10-09T17:45:00Z","v":173114,"vw":154.071416},{"c":154.07,"h":154.12,"l":153.97,"n":772,"o":154.01,"t":"2026-10-09T17:50:00Z","v":70433,"vw":154.041422},{"c":154.065,"h":154.24,"l":154.065,"n":592,"o":154.07,"t":"2026-10-09T17:55:00Z","v":68232,"vw":154.109555},{"c":153.8,"h":154.15,"l":153.77,"n":1077,"o":154.07,"t":"2026-10-09T18:00:00Z","v":110429,"vw":153.849486},{"c":153.79,"h":154,"l":153.79,"n":506,"o":153.81,"t":"2026-10-09T18:05:00Z","v":45385,"vw":153.894822},{"c":153.88,"h":153.95,"l":153.8,"n":465,"o":153.8,"t":"2026-10-09T18:10:00Z","v":35571,"vw":153.898665},{"c":153.925,"h":154,"l":153.79,"n":973,"o":153.905,"t":"2026-10-09T18:15:00Z","v":80360,"vw":153.888371},{"c":153.93,"h":154.03,"l":153.915,"n":420,"o":153.925,"t":"2026-10-09T18:20:00Z","v":28622,"vw":153.979623},{"c":153.97,"h":154.11,"l":153.94,"n":1061,"o":153.945,"t":"2026-10-09T18:25:00Z","v":87655,"vw":154.020121},{"c":154.14,"h":154.15,"l":153.9,"n":879,"o":153.96,"t":"2026-10-09T18:30:00Z","v":64373,"vw":154.017202},{"c":154.1,"h":154.23,"l":154.07,"n":1179,"o":154.145,"t":"2026-10-09T18:35:00Z","v":101900,"vw":154.183019},{"c":154.095,"h":154.16,"l":154.035,"n":659,"o":154.09,"t":"2026-10-09T18:40:00Z","v":52327,"vw":154.108443},{"c":154.18,"h":154.2,"l":154.015,"n":2381,"o":154.0913,"t":"2026-10-09T18:45:00Z","v":222812,"vw":154.156575},{"c":154.195,"h":154.48,"l":154.1,"n":5306,"o":154.17,"t":"2026-10-09T18:50:00Z","v":455204,"vw":154.354912},{"c":153.96,"h":154.2,"l":153.93,"n":906,"o":154.2,"t":"2026-10-09T18:55:00Z","v":63852,"vw":154.055243},{"c":153.815,"h":154,"l":153.69,"n":2998,"o":153.93,"t":"2026-10-09T19:00:00Z","v":197647,"vw":153.784368},{"c":153.84,"h":153.94,"l":153.75,"n":1239,"o":153.82,"t":"2026-10-09T19:05:00Z","v":44732,"vw":153.870576},{"c":153.7,"h":153.93,"l":153.7,"n":2534,"o":153.87,"t":"2026-10-09T19:10:00Z","v":140690,"vw":153.799818},{"c":153.9,"h":153.93,"l":153.705,"n":939,"o":153.72,"t":"2026-10-09T19:15:00Z","v":55393,"vw":153.848845},{"c":153.76,"h":153.95,"l":153.75,"n":954,"o":153.9,"t":"2026-10-09T19:20:00Z","v":66164,"vw":153.857421},{"c":153.65,"h":153.78,"l":153.59,"n":915,"o":153.75,"t":"2026-10-09T19:25:00Z","v":83132,"vw":153.680778},{"c":153.65,"h":153.71,"l":153.59,"n":806,"o":153.68,"t":"2026-10-09T19:30:00Z","v":69486,"vw":153.655121},{"c":153.86,"h":153.86,"l":153.6,"n":1348,"o":153.63,"t":"2026-10-09T19:35:00Z","v":112842,"vw":153.706466},{"c":153.88,"h":153.93,"l":153.74,"n":1772,"o":153.84,"t":"2026-10-09T19:40:00Z","v":158647,"vw":153.860836},{"c":153.85,"h":154.02,"l":153.79,"n":2049,"o":153.86,"t":"2026-10-09T19:45:00Z","v":172901,"vw":153.923703},{"c":153.66,"h":153.87,"l":153.52,"n":3301,"o":153.83,"t":"2026-10-09T19:50:00Z","v":301494,"vw":153.633509},{"c":153.73,"h":153.84,"l":153.54,"n":6334,"o":153.63,"t":"2026-10-09T19:55:00Z","v":657983,"vw":153.747834},{"c":153.78,"h":153.78,"l":153.75,"n":40,"o":153.77,"t":"2026-10-09T20:00:00Z","v":166617,"vw":153.769969},{"c":153.6,"h":153.75,"l":153.6,"n":48,"o":153.75,"t":"2026-10-09T20:05:00Z","v":8799,"vw":153.625597},{"c":153.5,"h":153.74,"l":153.5,"n":50,"o":153.56,"t":"2026-10-09T20:10:00Z","v":14776,"vw":153.558072},{"c":153.8,"h":153.89,"l":153.79,"n":23,"o":153.89,"t":"2026-10-09T21:00:00Z","v":898,"vw":153.810513},{"c":153.79,"h":153.79,"l":153.79,"n":7,"o":153.79,"t":"2026-10-09T21:20:00Z","v":5090,"vw":153.79},{"c":153.8658,"h":153.8658,"l":153.8658,"n":5,"o":153.8658,"t":"2026-10-09T21:30:00Z","v":131,"vw":153.8658},{"c":153.62,"h":153.62,"l":153.62,"n":3,"o":153.62,"t":"2026-10-09T21:50:00Z","v":3000,"vw":153.62},{"c":153.79,"h":153.79,"l":153.79,"n":6,"o":153.79,"t":"2026-10-09T22:05:00Z","v":5021,"vw":153.79},{"c":153.7,"h":153.7,"l":153.7,"n":5,"o":153.7,"t":"2026-10-09T22:30:00Z","v":362,"vw":153.7},{"c":153.77,"h":153.77,"l":153.77,"n":1,"o":153.77,"t":"2026-10-09T22:40:00Z","v":700,"vw":153.77},{"c":153.7,"h":153.7,"l":153.7,"n":6,"o":153.7,"t":"2026-10-09T22:55:00Z","v":615,"vw":153.7},{"c":153.868,"h":153.868,"l":153.868,"n":1,"o":153.868,"t":"2026-10-09T23:00:00Z","v":100,"vw":153.868},{"c":153.83,"h":153.83,"l":153.83,"n":4,"o":153.83,"t":"2026-10-09T23:15:00Z","v":324,"vw":153.83},{"c":153.79,"h":153.79,"l":153.79,"n":2,"o":153.79,"t":"2026-10-09T23:40:00Z","v":2000,"vw":153.79},{"c":153.85,"h":153.85,"l":153.85,"n":3,"o":153.85,"t":"2026-10-09T23:50:00Z","v":248,"vw":153.85},{"c":154.13,"h":154.13,"l":153.85,"n":94,"o":153.85,"t":"2026-10-12T08:00:00Z","v":2764,"vw":154.054256},{"c":153.9,"h":153.9,"l":153.9,"n":2,"o":153.9,"t":"2026-10-12T08:05:00Z","v":150,"vw":153.9},{"c":153.82,"h":153.82,"l":153.82,"n":1,"o":153.82,"t":"2026-10-12T08:45:00Z","v":100,"vw":153.82},{"c":153.82,"h":153.82,"l":153.82,"n":23,"o":153.82,"t":"2026-10-12T08:50:00Z","v":874,"vw":153.82},{"c":153.76,"h":153.76,"l":153.76,"n":3,"o":153.76,"t":"2026-10-12T08:55:00Z","v":200,"vw":153.76},{"c":153.57,"h":153.57,"l":153.57,"n":1,"o":153.57,"t":"2026-10-12T09:10:00Z","v":300,"vw":153.57},{"c":154,"h":154,"l":154,"n":1,"o":154,"t":"2026-10-12T10:15:00Z","v":418,"vw":154},{"c":154.05,"h":154.05,"l":154.05,"n":4,"o":154.05,"t":"2026-10-12T10:20:00Z","v":300,"vw":154.05},{"c":154.06,"h":154.06,"l":153.81,"n":24,"o":153.81,"t":"2026-10-12T10:25:00Z","v":1083,"vw":154.030096},{"c":153.85,"h":154.05,"l":153.85,"n":12,"o":154.05,"t":"2026-10-12T11:00:00Z","v":278,"vw":153.966667},{"c":154.13,"h":154.15,"l":154.13,"n":48,"o":154.14,"t":"2026-10-12T11:05:00Z","v":1416,"vw":154.14},{"c":154.25,"h":154.25,"l":154.25,"n":3,"o":154.25,"t":"2026-10-12T11:10:00Z","v":1000,"vw":154.25},{"c":154.1,"h":154.1,"l":154.1,"n":3,"o":154.1,"t":"2026-10-12T11:15:00Z","v":771,"vw":154.1},{"c":154.14,"h":154.14,"l":154.12,"n":18,"o":154.13,"t":"2026-10-12T11:25:00Z","v":1424,"vw":154.129154},{"c":153.9,"h":153.9,"l":153.9,"n":5,"o":153.9,"t":"2026-10-12T11:40:00Z","v":250,"vw":153.9},{"c":154.26,"h":154.26,"l":154.25,"n":10,"o":154.25,"t":"2026-10-12T12:00:00Z","v":1000,"vw":154.257906},{"c":154.26,"h":154.27,"l":154.26,"n":3,"o":154.27,"t":"2026-10-12T12:20:00Z","v":719,"vw":154.267143},{"c":154.12,"h":154.12,"l":154.12,"n":5,"o":154.12,"t":"2026-10-12T12:35:00Z","v":513,"vw":154.12},{"c":154.2282,"h":154.2282,"l":154.2282,"n":1,"o":154.2282,"t":"2026-10-12T12:50:00Z","v":400,"vw":154.2282},{"c":154,"h":154,"l":154,"n":6,"o":154,"t":"2026-10-12T13:10:00Z","v":333,"vw":154},{"c":153.04,"h":153.53,"l":152.4425,"n":2535,"o":153.43,"t":"2026-10-12T13:30:00Z","v":260325,"vw":153.107431},{"c":153.23,"h":153.85,"l":152.97,"n":949,"o":153.01,"t":"2026-10-12T13:35:00Z","v":69203,"vw":153.440886},{"c":153.82,"h":153.95,"l":152.97,"n":1709,"o":153.24,"t":"2026-10-12T13:40:00Z","v":157613,"vw":153.578585},{"c":153.02,"h":153.925,"l":153.02,"n":1251,"o":153.91,"t":"2026-10-12T13:45:00Z","v":126615,"vw":153.388062},{"c":153.905,"h":154.11,"l":152.89,"n":962,"o":153.04,"t":"2026-10-12T13:50:00Z","v":103557,"vw":153.650406},{"c":153.805,"h":154.12,"l":153.4914,"n":494,"o":153.95,"t":"2026-10-12T13:55:00Z","v":30076,"vw":153.773945},{"c":152.85,"h":153.77,"l":152.845,"n":1044,"o":153.72,"t":"2026-10-12T14:00:00Z","v":124611,"vw":153.194522},{"c":153.3,"h":153.7,"l":152.76,"n":1045,"o":152.85,"t":"2026-10-12T14:05:00Z","v":87046,"vw":153.122814},{"c":153.02,"h":153.51,"l":152.98,"n":485,"o":153.325,"t":"2026-10-12T14:10:00Z","v":52505,"vw":153.300124},{"c":152.63,"h":153.07,"l":152.63,"n":806,"o":152.99,"t":"2026-10-12T14:15:00Z","v":67539,"vw":152.832178},{"c":152.71,"h":153.255,"l":152.59,"n":904,"o":152.63,"t":"2026-10-12T14:20:00Z","v":73049,"vw":152.972529},{"c":152.59,"h":152.84,"l":152.59,"n":582,"o":152.73,"t":"2026-10-12T14:25:00Z","v":49722,"vw":152.695889},{"c":152.21,"h":152.63,"l":152.13,"n":1844,"o":152.58,"t":"2026-10-12T14:30:00Z","v":231010,"vw":152.297819},{"c":152.3,"h":152.37,"l":151.97,"n":2282,"o":152.22,"t":"2026-10-12T14:35:00Z","v":234459,"vw":152.144623},{"c":152.05,"h":152.44,"l":152.04,"n":1701,"o":152.28,"t":"2026-10-12T14:40:00Z","v":173218,"vw":152.286212},{"c":152.115,"h":152.235,"l":151.91,"n":1303,"o":152.09,"t":"2026-10-12T14:45:00Z","v":134628,"vw":152.071557},{"c":152.165,"h":152.27,"l":151.94,"n":1149,"o":152.125,"t":"2026-10-12T14:50:00Z","v":122558,"vw":152.07892},{"c":152.5,"h":152.75,"l":152.2,"n":543,"o":152.2,"t":"2026-10-12T14:55:00Z","v":43430,"vw":152.525335},{"c":152.465,"h":152.55,"l":152.35,"n":378,"o":152.475,"t":"2026-10-12T15:00:00Z","v":35836,"vw":152.473959},{"c":152.55,"h":152.65,"l":152.43,"n":423,"o":152.43,"t":"2026-10-12T15:05:00Z","v":28380,"vw":152.569188},{"c":152.98,"h":153.07,"l":152.57,"n":1729,"o":152.57,"t":"2026-10-12T15:10:00Z","v":147418,"vw":152.956806},{"c":152.87,"h":152.98,"l":152.75,"n":622,"o":152.98,"t":"2026-10-12T15:15:00Z","v":49572,"vw":152.852094},{"c":152.9,"h":153,"l":152.78,"n":385,"o":152.81,"t":"2026-10-12T15:20:00Z","v":31759,"vw":152.911115},{"c":152.93,"h":152.93,"l":152.78,"n":319,"o":152.86,"t":"2026-10-12T15:25:00Z","v":21741,"vw":152.836606},{"c":152.68,"h":153.03,"l":152.65,"n":313,"o":152.89,"t":"2026-10-12T15:30:00Z","v":26784,"vw":152.90645},{"c":152.65,"h":152.75,"l":152.55,"n":307,"o":152.64,"t":"2026-10-12T15:35:00Z","v":21645,"vw":152.636649},{"c":152.405,"h":152.65,"l":152.35,"n":596,"o":152.63,"t":"2026-10-12T15:40:00Z","v":41704,"vw":152.48949},{"c":152.56,"h":152.56,"l":152.315,"n":343,"o":152.38,"t":"2026-10-12T15:45:00Z","v":19153,"vw":152.45417},{"c":152.63,"h":152.71,"l":152.52,"n":273,"o":152.5799,"t":"2026-10-12T15:50:00Z","v":12449,"vw":152.599229},{"c":152.51,"h":152.71,"l":152.49,"n":282,"o":152.65,"t":"2026-10-12T15:55:00Z","v":14372,"vw":152.587891},{"c":152.35,"h":152.54,"l":152.29,"n":718,"o":152.53,"t":"2026-10-12T16:00:00Z","v":62631,"vw":152.415444},{"c":152.13,"h":152.37,"l":152.13,"n":634,"o":152.32,"t":"2026-10-12T16:05:00Z","v":47397,"vw":152.27693},{"c":152.136,"h":152.2,"l":152.035,"n":417,"o":152.145,"t":"2026-10-12T16:10:00Z","v":34564,"vw":152.106658},{"c":151.96,"h":152.1899,"l":151.94,"n":642,"o":152.11,"t":"2026-10-12T16:15:00Z","v":64090,"vw":152.016668},{"c":152.12,"h":152.12,"l":151.97,"n":516,"o":151.97,"t":"2026-10-12T16:20:00Z","v":37918,"vw":152.046906},{"c":152.11,"h":152.265,"l":152.09,"n":977,"o":152.12,"t":"2026-10-12T16:25:00Z","v":68109,"vw":152.158764},{"c":152.035,"h":152.14,"l":152,"n":561,"o":152.09,"t":"2026-10-12T16:30:00Z","v":28335,"vw":152.082502},{"c":152.02,"h":152.07,"l":151.925,"n":412,"o":152.02,"t":"2026-10-12T16:35:00Z","v":19029,"vw":152.006238},{"c":152.02,"h":152.035,"l":151.925,"n":520,"o":151.99,"t":"2026-10-12T16:40:00Z","v":35751,"vw":151.974076},{"c":151.73,"h":152.0202,"l":151.67,"n":645,"o":152.0202,"t":"2026-10-12T16:45:00Z","v":69136,"vw":151.805832},{"c":151.72,"h":151.87,"l":151.625,"n":925,"o":151.7,"t":"2026-10-12T16:50:00Z","v":91836,"vw":151.796072},{"c":151.74,"h":151.77,"l":151.6,"n":490,"o":151.77,"t":"2026-10-12T16:55:00Z","v":28012,"vw":151.712957},{"c":151.63,"h":151.82,"l":151.63,"n":407,"o":151.74,"t":"2026-10-12T17:00:00Z","v":19198,"vw":151.765963},{"c":151.475,"h":151.67,"l":151.475,"n":592,"o":151.65,"t":"2026-10-12T17:05:00Z","v":53898,"vw":151.586893},{"c":151.6,"h":151.66,"l":151.485,"n":714,"o":151.49,"t":"2026-10-12T17:10:00Z","v":86583,"vw":151.541586},{"c":151.54,"h":151.66,"l":151.5,"n":385,"o":151.59,"t":"2026-10-12T17:15:00Z","v":21210,"vw":151.571433},{"c":151.44,"h":151.53,"l":151.42,"n":838,"o":151.51,"t":"2026-10-12T17:20:00Z","v":70698,"vw":151.461622},{"c":151.74,"h":151.84,"l":151.43,"n":1007,"o":151.43,"t":"2026-10-12T17:25:00Z","v":111021,"vw":151.680285},{"c":151.495,"h":151.76,"l":151.495,"n":454,"o":151.76,"t":"2026-10-12T17:30:00Z","v":30619,"vw":151.640914},{"c":151.73,"h":151.83,"l":151.485,"n":730,"o":151.485,"t":"2026-10-12T17:35:00Z","v":54104,"vw":151.650726},{"c":151.57,"h":151.735,"l":151.51,"n":313,"o":151.73,"t":"2026-10-12T17:40:00Z","v":19942,"vw":151.629917},{"c":151.335,"h":151.6,"l":151.27,"n":683,"o":151.57,"t":"2026-10-12T17:45:00Z","v":76582,"vw":151.356624},{"c":151.36,"h":151.3901,"l":151.2,"n":634,"o":151.35,"t":"2026-10-12T17:50:00Z","v":29419,"vw":151.308586},{"c":151.48,"h":151.54,"l":151.285,"n":1025,"o":151.35,"t":"2026-10-12T17:55:00Z","v":75100,"vw":151.386963},{"c":151.66,"h":151.66,"l":151.49,"n":514,"o":151.5,"t":"2026-10-12T18:00:00Z","v":30161,"vw":151.550299},{"c":151.62,"h":151.78,"l":151.58,"n":617,"o":151.67,"t":"2026-10-12T18:05:00Z","v":43609,"vw":151.672188},{"c":151.82,"h":151.85,"l":151.595,"n":459,"o":151.595,"t":"2026-10-12T18:10:00Z","v":30641,"vw":151.732296},{"c":151.6951,"h":151.85,"l":151.695,"n":487,"o":151.8,"t":"2026-10-12T18:15:00Z","v":26175,"vw":151.778093},{"c":151.72,"h":151.72,"l":151.6,"n":819,"o":151.695,"t":"2026-10-12T18:20:00Z","v":62984,"vw":151.635807},{"c":151.625,"h":151.77,"l":151.54,"n":585,"o":151.7242,"t":"2026-10-12T18:25:00Z","v":42360,"vw":151.651177},{"c":151.645,"h":151.67,"l":151.56,"n":909,"o":151.62,"t":"2026-10-12T18:30:00Z","v":57968,"vw":151.613166},{"c":151.615,"h":151.71,"l":151.55,"n":626,"o":151.65,"t":"2026-10-12T18:35:00Z","v":43648,"vw":151.618197},{"c":151.62,"h":151.68,"l":151.56,"n":590,"o":151.62,"t":"2026-10-12T18:40:00Z","v":49117,"vw":151.617684},{"c":151.415,"h":151.65,"l":151.415,"n":654,"o":151.65,"t":"2026-10-12T18:45:00Z","v":31928,"vw":151.518325},{"c":151.54,"h":151.54,"l":151.36,"n":642,"o":151.39,"t":"2026-10-12T18:50:00Z","v":51986,"vw":151.424978},{"c":151.5,"h":151.55,"l":151.44,"n":646,"o":151.535,"t":"2026-10-12T18:55:00Z","v":32564,"vw":151.505237},{"c":151.5,"h":151.55,"l":151.455,"n":611,"o":151.48,"t":"2026-10-12T19:00:00Z","v":31065,"vw":151.507809},{"c":151.16,"h":151.495,"l":151.16,"n":699,"o":151.485,"t":"2026-10-12T19:05:00Z","v":38688,"vw":151.35274},{"c":151.29,"h":151.33,"l":151.1,"n":1048,"o":151.15,"t":"2026-10-12T19:10:00Z","v":82773,"vw":151.232686},{"c":151.27,"h":151.28,"l":151.205,"n":796,"o":151.28,"t":"2026-10-12T19:15:00Z","v":56039,"vw":151.239366},{"c":151.23,"h":151.265,"l":151.165,"n":599,"o":151.265,"t":"2026-10-12T19:20:00Z","v":36586,"vw":151.214547},{"c":151.205,"h":151.24,"l":151.16,"n":562,"o":151.23,"t":"2026-10-12T19:25:00Z","v":36118,"vw":151.199458},{"c":151.16,"h":151.25,"l":151.12,"n":1144,"o":151.19,"t":"2026-10-12T19:30:00Z","v":87240,"vw":151.16854},{"c":151.21,"h":151.29,"l":151.1,"n":1156,"o":151.15,"t":"2026-10-12T19:35:00Z","v":86972,"vw":151.210689},{"c":151.24,"h":151.335,"l":151.185,"n":1493,"o":151.22,"t":"2026-10-12T19:40:00Z","v":106551,"vw":151.243861},{"c":151.25,"h":151.34,"l":151.165,"n":2268,"o":151.26,"t":"2026-10-12T19:45:00Z","v":190391,"vw":151.261543},{"c":151.505,"h":151.545,"l":151.19,"n":3525,"o":151.28,"t":"2026-10-12T19:50:00Z","v":283723,"vw":151.347922},{"c":151.39,"h":151.54,"l":151.38,"n":5371,"o":151.505,"t":"2026-10-12T19:55:00Z","v":506348,"vw":151.451164},{"c":151.4,"h":151.4,"l":151.4,"n":16,"o":151.4,"t":"2026-10-12T20:00:00Z","v":131640,"vw":151.4},{"c":151.47,"h":151.47,"l":151.13,"n":105,"o":151.19,"t":"2026-10-12T20:20:00Z","v":23436,"vw":151.349973},{"c":152.4,"h":152.4,"l":152.4,"n":1,"o":152.4,"t":"2026-10-12T21:30:00Z","v":100,"vw":152.4},{"c":151.4448,"h":151.4448,"l":151.4448,"n":7,"o":151.4448,"t":"2026-10-12T23:50:00Z","v":518,"vw":151.4448},{"c":151.69,"h":151.69,"l":151.3,"n":18,"o":151.3,"t":"2026-10-13T08:00:00Z","v":731,"vw":151.568966},{"c":151.73,"h":151.73,"l":151.73,"n":3,"o":151.73,"t":"2026-10-13T08:10:00Z","v":252,"vw":151.73},{"c":152.3,"h":152.3,"l":152.3,"n":3,"o":152.3,"t":"2026-10-13T08:45:00Z","v":231,"vw":152.3},{"c":152.2,"h":152.2,"l":152.2,"n":9,"o":152.2,"t":"2026-10-13T09:45:00Z","v":300,"vw":152.2},{"c":152.24,"h":152.24,"l":152.24,"n":9,"o":152.24,"t":"2026-10-13T10:20:00Z","v":127,"vw":152.24},{"c":151.84,"h":152.06,"l":151.7,"n":167,"o":152.01,"t":"2026-10-13T10:45:00Z","v":17106,"vw":151.808241},{"c":151.68,"h":151.78,"l":151.68,"n":170,"o":151.78,"t":"2026-10-13T10:50:00Z","v":13583,"vw":151.721568},{"c":151.7,"h":151.7,"l":151.7,"n":7,"o":151.7,"t":"2026-10-13T11:20:00Z","v":176,"vw":151.7},{"c":151.3745,"h":151.3745,"l":151.3745,"n":1,"o":151.3745,"t":"2026-10-13T12:25:00Z","v":1000,"vw":151.3745},{"c":151.31,"h":151.36,"l":151.31,"n":33,"o":151.31,"t":"2026-10-13T12:45:00Z","v":1772,"vw":151.328862},{"c":151.31,"h":151.31,"l":151.31,"n":6,"o":151.31,"t":"2026-10-13T12:55:00Z","v":324,"vw":151.31},{"c":151.2,"h":151.29,"l":151.2,"n":28,"o":151.24,"t":"2026-10-13T13:00:00Z","v":1215,"vw":151.235896},{"c":151,"h":151.26,"l":151,"n":407,"o":151.06,"t":"2026-10-13T13:15:00Z","v":2854,"vw":151.073486},{"c":151.05,"h":151.05,"l":151,"n":6,"o":151,"t":"2026-10-13T13:20:00Z","v":578,"vw":151.02},{"c":150.5,"h":150.73,"l":150.5,"n":24,"o":150.7,"t":"2026-10-13T13:25:00Z","v":3190,"vw":150.619823},{"c":150.265,"h":150.89,"l":149.25,"n":2654,"o":150.35,"t":"2026-10-13T13:30:00Z","v":335188,"vw":150.165412},{"c":149.715,"h":150.66,"l":149.715,"n":1350,"o":150.26,"t":"2026-10-13T13:35:00Z","v":143292,"vw":150.188191},{"c":150,"h":150.12,"l":149.45,"n":1069,"o":149.72,"t":"2026-10-13T13:40:00Z","v":96347,"vw":149.766169},{"c":148.705,"h":150.055,"l":148.54,"n":1545,"o":150.025,"t":"2026-10-13T13:45:00Z","v":237625,"vw":149.033311},{"c":148.51,"h":148.78,"l":148.28,"n":2470,"o":148.67,"t":"2026-10-13T13:50:00Z","v":334336,"vw":148.502168},{"c":148.74,"h":148.79,"l":148.48,"n":1896,"o":148.505,"t":"2026-10-13T13:55:00Z","v":232535,"vw":148.66559},{"c":149.51,"h":149.65,"l":148.78,"n":1085,"o":148.78,"t":"2026-10-13T14:00:00Z","v":132332,"vw":149.308913},{"c":148.88,"h":149.605,"l":148.88,"n":968,"o":149.53,"t":"2026-10-13T14:05:00Z","v":121551,"vw":149.202638},{"c":149.27,"h":149.59,"l":148.85,"n":1063,"o":148.91,"t":"2026-10-13T14:10:00Z","v":129486,"vw":149.232055},{"c":149.06,"h":149.39,"l":149.02,"n":528,"o":149.23,"t":"2026-10-13T14:15:00Z","v":46276,"vw":149.260525},{"c":149.11,"h":149.2,"l":148.85,"n":1181,"o":149.08,"t":"2026-10-13T14:20:00Z","v":109642,"vw":148.995732},{"c":148.5,"h":149.06,"l":148.38,"n":968,"o":149.06,"t":"2026-10-13T14:25:00Z","v":113797,"vw":148.67199},{"c":148.73,"h":148.82,"l":148.35,"n":920,"o":148.47,"t":"2026-10-13T14:30:00Z","v":106060,"vw":148.567545},{"c":148.61,"h":149,"l":148.57,"n":1278,"o":148.72,"t":"2026-10-13T14:35:00Z","v":149110,"vw":148.756482},{"c":148.99,"h":149.05,"l":148.49,"n":656,"o":148.58,"t":"2026-10-13T14:40:00Z","v":51986,"vw":148.775538},{"c":148.785,"h":149.16,"l":148.775,"n":944,"o":148.94,"t":"2026-10-13T14:45:00Z","v":118147,"vw":148.930448},{"c":148.6,"h":148.91,"l":148.54,"n":542,"o":148.77,"t":"2026-10-13T14:50:00Z","v":42132,"vw":148.771909},{"c":148.4,"h":148.66,"l":148.4,"n":610,"o":148.62,"t":"2026-10-13T14:55:00Z","v":58387,"vw":148.528909},{"c":148.255,"h":148.47,"l":148.23,"n":1185,"o":148.42,"t":"2026-10-13T15:00:00Z","v":123951,"vw":148.298277},{"c":148.26,"h":148.29,"l":148.05,"n":1616,"o":148.23,"t":"2026-10-13T15:05:00Z","v":208733,"vw":148.144245},{"c":148.46,"h":148.49,"l":148.24,"n":625,"o":148.31,"t":"2026-10-13T15:10:00Z","v":49902,"vw":148.385608},{"c":148.37,"h":148.52,"l":148.31,"n":641,"o":148.435,"t":"2026-10-13T15:15:00Z","v":104324,"vw":148.409768},{"c":148.385,"h":148.5,"l":148.24,"n":688,"o":148.365,"t":"2026-10-13T15:20:00Z","v":55505,"vw":148.404243},{"c":148.08,"h":148.475,"l":148.06,"n":555,"o":148.41,"t":"2026-10-13T15:25:00Z","v":58411,"vw":148.327247},{"c":148.045,"h":148.14,"l":147.89,"n":1692,"o":148.05,"t":"2026-10-13T15:30:00Z","v":282861,"vw":148.021553},{"c":148.29,"h":148.3,"l":147.98,"n":1164,"o":148.06,"t":"2026-10-13T15:35:00Z","v":122004,"vw":148.104733},{"c":148.5,"h":148.545,"l":148.24,"n":1253,"o":148.29,"t":"2026-10-13T15:40:00Z","v":165268,"vw":148.4818},{"c":148.35,"h":148.6,"l":148.295,"n":2126,"o":148.5,"t":"2026-10-13T15:45:00Z","v":234230,"vw":148.463935},{"c":148.37,"h":148.415,"l":148.19,"n":1083,"o":148.34,"t":"2026-10-13T15:50:00Z","v":68403,"vw":148.294113},{"c":148.54,"h":148.62,"l":148.36,"n":941,"o":148.375,"t":"2026-10-13T15:55:00Z","v":80838,"vw":148.486311},{"c":148.43,"h":148.745,"l":148.42,"n":895,"o":148.54,"t":"2026-10-13T16:00:00Z","v":84163,"vw":148.558185},{"c":148.07,"h":148.53,"l":148.05,"n":645,"o":148.45,"t":"2026-10-13T16:05:00Z","v":47556,"vw":148.320181},{"c":148.255,"h":148.31,"l":148.05,"n":730,"o":148.065,"t":"2026-10-13T16:10:00Z","v":73093,"vw":148.237862},{"c":148,"h":148.33,"l":147.95,"n":1048,"o":148.28,"t":"2026-10-13T16:15:00Z","v":119509,"vw":148.18765},{"c":148.13,"h":148.18,"l":148,"n":1716,"o":148,"t":"2026-10-13T16:20:00Z","v":157675,"vw":148.110044},{"c":148.235,"h":148.28,"l":148.07,"n":550,"o":148.11,"t":"2026-10-13T16:25:00Z","v":42443,"vw":148.233256},{"c":148.22,"h":148.38,"l":148.16,"n":616,"o":148.24,"t":"2026-10-13T16:30:00Z","v":40940,"vw":148.257251},{"c":148.28,"h":148.285,"l":148.17,"n":343,"o":148.225,"t":"2026-10-13T16:35:00Z","v":20294,"vw":148.24296},{"c":148.38,"h":148.45,"l":148.22,"n":524,"o":148.26,"t":"2026-10-13T16:40:00Z","v":40346,"vw":148.362155},{"c":148.35,"h":148.48,"l":148.32,"n":533,"o":148.39,"t":"2026-10-13T16:45:00Z","v":31938,"vw":148.405733},{"c":148.2901,"h":148.395,"l":148.27,"n":447,"o":148.34,"t":"2026-10-13T16:50:00Z","v":22136,"vw":148.336299},{"c":148.075,"h":148.32,"l":148.075,"n":407,"o":148.26,"t":"2026-10-13T16:55:00Z","v":486042,"vw":148.20457},{"c":148.085,"h":148.43,"l":148.04,"n":1145,"o":148.06,"t":"2026-10-13T17:00:00Z","v":90076,"vw":148.25275},{"c":148.04,"h":148.15,"l":148.025,"n":416,"o":148.08,"t":"2026-10-13T17:05:00Z","v":24520,"vw":148.09674},{"c":147.7,"h":148.04,"l":147.6201,"n":1338,"o":148.04,"t":"2026-10-13T17:10:00Z","v":117024,"vw":147.780084},{"c":147.49,"h":147.72,"l":147.46,"n":1235,"o":147.7,"t":"2026-10-13T17:15:00Z","v":114845,"vw":147.583515},{"c":147.54,"h":147.67,"l":147.45,"n":840,"o":147.49,"t":"2026-10-13T17:20:00Z","v":72915,"vw":147.541274},{"c":147.49,"h":147.56,"l":147.45,"n":443,"o":147.53,"t":"2026-10-13T17:25:00Z","v":24117,"vw":147.501059},{"c":147.57,"h":147.71,"l":147.44,"n":503,"o":147.48,"t":"2026-10-13T17:30:00Z","v":35514,"vw":147.590894},{"c":147.46,"h":147.58,"l":147.36,"n":755,"o":147.57,"t":"2026-10-13T17:35:00Z","v":54825,"vw":147.497306},{"c":147.225,"h":147.45,"l":147.19,"n":1250,"o":147.45,"t":"2026-10-13T17:40:00Z","v":111272,"vw":147.274704},{"c":147.2,"h":147.26,"l":147.01,"n":1264,"o":147.235,"t":"2026-10-13T17:45:00Z","v":77323,"vw":147.133332},{"c":147.18,"h":147.36,"l":147.1,"n":633,"o":147.21,"t":"2026-10-13T17:50:00Z","v":40773,"vw":147.194286},{"c":147.18,"h":147.26,"l":147.12,"n":575,"o":147.19,"t":"2026-10-13T17:55:00Z","v":35009,"vw":147.185076},{"c":147.17,"h":147.255,"l":147.12,"n":651,"o":147.195,"t":"2026-10-13T18:00:00Z","v":42959,"vw":147.190317},{"c":147.185,"h":147.36,"l":147.12,"n":1145,"o":147.19,"t":"2026-10-13T18:05:00Z","v":120322,"vw":147.231851},{"c":147.37,"h":147.38,"l":147.18,"n":1271,"o":147.22,"t":"2026-10-13T18:10:00Z","v":105110,"vw":147.305937},{"c":147.48,"h":147.52,"l":147.2501,"n":873,"o":147.39,"t":"2026-10-13T18:15:00Z","v":67184,"vw":147.408768},{"c":147.635,"h":147.685,"l":147.405,"n":1132,"o":147.45,"t":"2026-10-13T18:20:00Z","v":96070,"vw":147.607794},{"c":147.865,"h":147.87,"l":147.66,"n":647,"o":147.66,"t":"2026-10-13T18:25:00Z","v":55977,"vw":147.724684},{"c":147.725,"h":147.89,"l":147.69,"n":909,"o":147.865,"t":"2026-10-13T18:30:00Z","v":81553,"vw":147.768559},{"c":147.64,"h":147.75,"l":147.5708,"n":605,"o":147.725,"t":"2026-10-13T18:35:00Z","v":54762,"vw":147.685538},{"c":147.67,"h":147.79,"l":147.62,"n":903,"o":147.62,"t":"2026-10-13T18:40:00Z","v":83548,"vw":147.716928},{"c":147.415,"h":147.71,"l":147.41,"n":802,"o":147.67,"t":"2026-10-13T18:45:00Z","v":102251,"vw":147.597356},{"c":147.52,"h":147.65,"l":147.26,"n":1382,"o":147.41,"t":"2026-10-13T18:50:00Z","v":135073,"vw":147.481879},{"c":147.34,"h":147.52,"l":147.28,"n":818,"o":147.51,"t":"2026-10-13T18:55:00Z","v":48927,"vw":147.378724},{"c":147.31,"h":147.42,"l":147.24,"n":803,"o":147.3,"t":"2026-10-13T19:00:00Z","v":51006,"vw":147.331624},{"c":147.37,"h":147.4,"l":147.2,"n":727,"o":147.295,"t":"2026-10-13T19:05:00Z","v":46296,"vw":147.3007},{"c":147.4,"h":147.52,"l":147.3,"n":622,"o":147.38,"t":"2026-10-13T19:10:00Z","v":41575,"vw":147.433472},{"c":147.3,"h":147.45,"l":147.3,"n":839,"o":147.41,"t":"2026-10-13T19:15:00Z","v":61496,"vw":147.376928},{"c":147.22,"h":147.3,"l":147.07,"n":2061,"o":147.3,"t":"2026-10-13T19:20:00Z","v":224048,"vw":147.146185},{"c":147.51,"h":147.565,"l":147.19,"n":911,"o":147.24,"t":"2026-10-13T19:25:00Z","v":62999,"vw":147.36371},{"c":147.629,"h":147.629,"l":147.27,"n":1192,"o":147.5,"t":"2026-10-13T19:30:00Z","v":98072,"vw":147.46258},{"c":147.64,"h":147.71,"l":147.47,"n":1032,"o":147.63,"t":"2026-10-13T19:35:00Z","v":83605,"vw":147.579718},{"c":147.53,"h":147.7,"l":147.5,"n":1288,"o":147.64,"t":"2026-10-13T19:40:00Z","v":123355,"vw":147.594731},{"c":147.25,"h":147.52,"l":147.17,"n":1658,"o":147.52,"t":"2026-10-13T19:45:00Z","v":116875,"vw":147.270597},{"c":147.03,"h":147.23,"l":146.87,"n":4508,"o":147.23,"t":"2026-10-13T19:50:00Z","v":383688,"vw":147.032961},{"c":146.8,"h":147.03,"l":146.7,"n":7835,"o":147.03,"t":"2026-10-13T19:55:00Z","v":797922,"vw":146.804032},{"c":147.18,"h":147.18,"l":146.8,"n":150,"o":146.8,"t":"2026-10-13T20:00:00Z","v":325042,"vw":146.817813},{"c":147.19,"h":147.25,"l":147.07,"n":56,"o":147.18,"t":"2026-10-13T20:05:00Z","v":30705,"vw":147.183549},{"c":147.19,"h":147.2,"l":147.19,"n":23,"o":147.19,"t":"2026-10-13T20:10:00Z","v":8372,"vw":147.191879},{"c":147.29,"h":147.42,"l":147.2,"n":111,"o":147.25,"t":"2026-10-13T20:15:00Z","v":35434,"vw":147.352691},{"c":147.22,"h":147.29,"l":147.19,"n":50,"o":147.2,"t":"2026-10-13T20:20:00Z","v":9982,"vw":147.260853},{"c":147.28,"h":147.28,"l":147.27,"n":30,"o":147.27,"t":"2026-10-13T20:25:00Z","v":4066,"vw":147.27973},{"c":147.3,"h":147.39,"l":147.3,"n":24,"o":147.34,"t":"2026-10-13T20:30:00Z","v":16516,"vw":147.34847},{"c":147.2,"h":147.2,"l":147.2,"n":5,"o":147.2,"t":"2026-10-13T20:35:00Z","v":338,"vw":147.2},{"c":147.04,"h":147.04,"l":147.04,"n":1,"o":147.04,"t":"2026-10-13T21:05:00Z","v":100,"vw":147.04},{"c":147.3,"h":147.3,"l":147.3,"n":1,"o":147.3,"t":"2026-10-13T21:25:00Z","v":100,"vw":147.3},{"c":147.1,"h":147.1,"l":147.1,"n":5,"o":147.1,"t":"2026-10-13T21:30:00Z","v":104,"vw":147.1},{"c":147.1449,"h":147.3,"l":147.1449,"n":4,"o":147.3,"t":"2026-10-13T21:35:00Z","v":202,"vw":147.22245},{"c":147.3,"h":147.3,"l":147.3,"n":3,"o":147.3,"t":"2026-10-13T22:05:00Z","v":587,"vw":147.3},{"c":147.3,"h":147.3,"l":147.3,"n":3,"o":147.3,"t":"2026-10-13T22:10:00Z","v":301,"vw":147.3},{"c":147.35,"h":147.44,"l":147.31,"n":37,"o":147.31,"t":"2026-10-13T22:15:00Z","v":13380,"vw":147.374096},{"c":147.36,"h":147.36,"l":147.36,"n":2,"o":147.36,"t":"2026-10-13T22:20:00Z","v":1600,"vw":147.36},{"c":147.48,"h":147.48,"l":147.4,"n":16,"o":147.41,"t":"2026-10-13T22:30:00Z","v":933,"vw":147.42337},{"c":147.3,"h":147.3,"l":147.3,"n":2,"o":147.3,"t":"2026-10-13T23:25:00Z","v":101,"vw":147.3},{"c":147.29,"h":147.33,"l":147.29,"n":3,"o":147.33,"t":"2026-10-13T23:40:00Z","v":809,"vw":147.31806},{"c":147.36,"h":147.58,"l":147.36,"n":33,"o":147.58,"t":"2026-10-14T08:00:00Z","v":875,"vw":147.441028},{"c":147.31,"h":147.31,"l":147.31,"n":1,"o":147.31,"t":"2026-10-14T09:10:00Z","v":276,"vw":147.31},{"c":147.31,"h":147.42,"l":147.31,"n":6,"o":147.42,"t":"2026-10-14T10:10:00Z","v":1270,"vw":147.332917},{"c":147.75,"h":147.75,"l":147.75,"n":230,"o":147.75,"t":"2026-10-14T11:25:00Z","v":4293,"vw":147.75},{"c":147.48,"h":147.53,"l":147.48,"n":76,"o":147.53,"t":"2026-10-14T11:30:00Z","v":2511,"vw":147.502783},{"c":147.5,"h":147.5,"l":147.5,"n":8,"o":147.5,"t":"2026-10-14T11:35:00Z","v":1200,"vw":147.5},{"c":147.66,"h":147.66,"l":147.5,"n":188,"o":147.5,"t":"2026-10-14T11:40:00Z","v":18665,"vw":147.547634},{"c":147.85,"h":147.85,"l":147.83,"n":25,"o":147.84,"t":"2026-10-14T12:20:00Z","v":1012,"vw":147.840367},{"c":146.85,"h":147.35,"l":146.85,"n":1023,"o":147.35,"t":"2026-10-14T12:30:00Z","v":24863,"vw":147.189495},{"c":146.13,"h":146.62,"l":146,"n":393,"o":146.62,"t":"2026-10-14T12:35:00Z","v":27476,"vw":146.213226},{"c":146.24,"h":146.31,"l":146,"n":71,"o":146.03,"t":"2026-10-14T12:40:00Z","v":5216,"vw":146.083537},{"c":146.11,"h":146.12,"l":146.1,"n":49,"o":146.11,"t":"2026-10-14T12:45:00Z","v":2272,"vw":146.107792},{"c":146.29,"h":146.29,"l":146.29,"n":2,"o":146.29,"t":"2026-10-14T12:50:00Z","v":101,"vw":146.29},{"c":146,"h":146.12,"l":146,"n":20,"o":146.12,"t":"2026-10-14T12:55:00Z","v":1059,"vw":146.1},{"c":146.02,"h":146.02,"l":146.02,"n":6,"o":146.02,"t":"2026-10-14T13:00:00Z","v":216,"vw":146.02},{"c":146.18,"h":146.18,"l":146.02,"n":17,"o":146.02,"t":"2026-10-14T13:05:00Z","v":722,"vw":146.060921},{"c":145.855,"h":146,"l":145.855,"n":134,"o":146,"t":"2026-10-14T13:20:00Z","v":7807,"vw":145.942688},{"c":146,"h":146.15,"l":145.98,"n":424,"o":146,"t":"2026-10-14T13:25:00Z","v":27085,"vw":146.038727},{"c":145.79,"h":146.55,"l":145.26,"n":4662,"o":146.17,"t":"2026-10-14T13:30:00Z","v":514637,"vw":145.71755},{"c":146.7,"h":147.15,"l":145.85,"n":2580,"o":145.85,"t":"2026-10-14T13:35:00Z","v":285021,"vw":146.664408},{"c":147.76,"h":148,"l":146.64,"n":2754,"o":146.72,"t":"2026-10-14T13:40:00Z","v":391412,"vw":147.245181},{"c":148.34,"h":148.35,"l":147.695,"n":1943,"o":147.76,"t":"2026-10-14T13:45:00Z","v":163760,"vw":147.980316},{"c":148.17,"h":148.82,"l":148.01,"n":3317,"o":148.32,"t":"2026-10-14T13:50:00Z","v":365765,"vw":148.361537},{"c":147.55,"h":148.24,"l":147.55,"n":1905,"o":148.15,"t":"2026-10-14T13:55:00Z","v":179461,"vw":147.89051},{"c":148.65,"h":148.7,"l":147.51,"n":2134,"o":147.53,"t":"2026-10-14T14:00:00Z","v":144757,"vw":148.257292},{"c":148.03,"h":148.67,"l":147.995,"n":2090,"o":148.67,"t":"2026-10-14T14:05:00Z","v":188627,"vw":148.228303},{"c":147.5525,"h":148.04,"l":147.42,"n":1491,"o":147.99,"t":"2026-10-14T14:10:00Z","v":138441,"vw":147.663829},{"c":147.73,"h":148.23,"l":147.575,"n":2381,"o":147.575,"t":"2026-10-14T14:15:00Z","v":262702,"vw":147.938314},{"c":147.37,"h":147.76,"l":147.26,"n":1637,"o":147.72,"t":"2026-10-14T14:20:00Z","v":153468,"vw":147.392684},{"c":147.31,"h":147.41,"l":147.03,"n":1596,"o":147.34,"t":"2026-10-14T14:25:00Z","v":153613,"vw":147.193075},{"c":147.31,"h":147.47,"l":146.975,"n":1666,"o":147.34,"t":"2026-10-14T14:30:00Z","v":241213,"vw":147.287247},{"c":147.065,"h":147.59,"l":147.06,"n":1507,"o":147.32,"t":"2026-10-14T14:35:00Z","v":201275,"vw":147.404362},{"c":147.635,"h":147.71,"l":147.01,"n":1457,"o":147.04,"t":"2026-10-14T14:40:00Z","v":158255,"vw":147.398371},{"c":147.15,"h":147.84,"l":147.15,"n":1793,"o":147.66,"t":"2026-10-14T14:45:00Z","v":167434,"vw":147.627597},{"c":147.51,"h":147.51,"l":146.93,"n":1350,"o":147.14,"t":"2026-10-14T14:50:00Z","v":148504,"vw":147.134047},{"c":147.065,"h":147.65,"l":147.04,"n":1739,"o":147.47,"t":"2026-10-14T14:55:00Z","v":192516,"vw":147.44646},{"c":147.09,"h":147.36,"l":147.01,"n":928,"o":147.06,"t":"2026-10-14T15:00:00Z","v":97054,"vw":147.15048},{"c":147.19,"h":147.19,"l":146.875,"n":593,"o":147.05,"t":"2026-10-14T15:05:00Z","v":52794,"vw":146.972984},{"c":147.06,"h":147.23,"l":146.93,"n":683,"o":147.2,"t":"2026-10-14T15:10:00Z","v":601730,"vw":147.048028},{"c":147.15,"h":147.28,"l":146.94,"n":1913,"o":147.08,"t":"2026-10-14T15:15:00Z","v":183370,"vw":147.170042},{"c":147.27,"h":147.41,"l":147.1075,"n":1183,"o":147.135,"t":"2026-10-14T15:20:00Z","v":92595,"vw":147.268875},{"c":147.275,"h":147.395,"l":147.19,"n":804,"o":147.2,"t":"2026-10-14T15:25:00Z","v":64749,"vw":147.288417},{"c":147.05,"h":147.29,"l":146.99,"n":1253,"o":147.275,"t":"2026-10-14T15:30:00Z","v":133123,"vw":147.123805},{"c":147.035,"h":147.12,"l":146.91,"n":566,"o":147.05,"t":"2026-10-14T15:35:00Z","v":35584,"vw":147.014026},{"c":146.93,"h":147.09,"l":146.84,"n":868,"o":147.05,"t":"2026-10-14T15:40:00Z","v":55577,"vw":146.977392},{"c":146.99,"h":147.03,"l":146.85,"n":629,"o":146.93,"t":"2026-10-14T15:45:00Z","v":34188,"vw":146.926721},{"c":147.2,"h":147.2,"l":146.97,"n":616,"o":146.99,"t":"2026-10-14T15:50:00Z","v":50405,"vw":147.101151},{"c":146.58,"h":147.15,"l":146.525,"n":761,"o":147.15,"t":"2026-10-14T15:55:00Z","v":56548,"vw":146.744388},{"c":146.37,"h":146.6,"l":146.33,"n":756,"o":146.6,"t":"2026-10-14T16:00:00Z","v":40283,"vw":146.454801},{"c":146.47,"h":146.51,"l":146.24,"n":650,"o":146.35,"t":"2026-10-14T16:05:00Z","v":44746,"vw":146.378816},{"c":146.085,"h":146.55,"l":146.05,"n":1118,"o":146.51,"t":"2026-10-14T16:10:00Z","v":93565,"vw":146.298182},{"c":146.35,"h":146.4008,"l":146.035,"n":874,"o":146.11,"t":"2026-10-14T16:15:00Z","v":79458,"vw":146.182941},{"c":146.15,"h":146.35,"l":146.02,"n":769,"o":146.35,"t":"2026-10-14T16:20:00Z","v":50388,"vw":146.171417},{"c":146.345,"h":146.58,"l":146.15,"n":953,"o":146.15,"t":"2026-10-14T16:25:00Z","v":74916,"vw":146.406856},{"c":146.33,"h":146.52,"l":146.19,"n":1035,"o":146.36,"t":"2026-10-14T16:30:00Z","v":97184,"vw":146.321461},{"c":146.5,"h":146.55,"l":146.28,"n":550,"o":146.31,"t":"2026-10-14T16:35:00Z","v":44613,"vw":146.433118},{"c":146.49,"h":146.58,"l":146.34,"n":563,"o":146.47,"t":"2026-10-14T16:40:00Z","v":44470,"vw":146.470535},{"c":146.5075,"h":146.72,"l":146.505,"n":582,"o":146.57,"t":"2026-10-14T16:45:00Z","v":38853,"vw":146.597889},{"c":146.47,"h":146.57,"l":146.42,"n":561,"o":146.49,"t":"2026-10-14T16:50:00Z","v":42043,"vw":146.49286},{"c":146.74,"h":146.74,"l":146.34,"n":537,"o":146.49,"t":"2026-10-14T16:55:00Z","v":39001,"vw":146.526135},{"c":146.99,"h":147.01,"l":146.75,"n":1168,"o":146.81,"t":"2026-10-14T17:00:00Z","v":90504,"vw":146.876304},{"c":147.21,"h":147.21,"l":146.77,"n":1667,"o":146.97,"t":"2026-10-14T17:05:00Z","v":169771,"vw":146.897707},{"c":146.92,"h":147.21,"l":146.92,"n":1432,"o":147.1926,"t":"2026-10-14T17:10:00Z","v":131436,"vw":147.053456},{"c":146.92,"h":147.16,"l":146.85,"n":1274,"o":146.95,"t":"2026-10-14T17:15:00Z","v":99321,"vw":146.938595},{"c":147.12,"h":147.155,"l":146.89,"n":669,"o":146.92,"t":"2026-10-14T17:20:00Z","v":44774,"vw":147.067374},{"c":146.99,"h":147.14,"l":146.89,"n":804,"o":147.14,"t":"2026-10-14T17:25:00Z","v":50552,"vw":146.976801},{"c":147.49,"h":147.56,"l":146.96,"n":2198,"o":146.96,"t":"2026-10-14T17:30:00Z","v":214397,"vw":147.370661},{"c":147.43,"h":147.43,"l":147.24,"n":514,"o":147.41,"t":"2026-10-14T17:35:00Z","v":27775,"vw":147.324405},{"c":147.38,"h":147.4,"l":147.15,"n":882,"o":147.38,"t":"2026-10-14T17:40:00Z","v":57197,"vw":147.235667},{"c":147.11,"h":147.365,"l":147.11,"n":1343,"o":147.36,"t":"2026-10-14T17:45:00Z","v":116083,"vw":147.218447},{"c":147.23,"h":147.36,"l":147.07,"n":1187,"o":147.07,"t":"2026-10-14T17:50:00Z","v":75156,"vw":147.183593},{"c":147.39,"h":147.41,"l":147.19,"n":551,"o":147.27,"t":"2026-10-14T17:55:00Z","v":27054,"vw":147.319877},{"c":147.33,"h":147.65,"l":147.33,"n":1802,"o":147.375,"t":"2026-10-14T18:00:00Z","v":161644,"vw":147.513154},{"c":147.27,"h":147.42,"l":147.22,"n":833,"o":147.34,"t":"2026-10-14T18:05:00Z","v":63637,"vw":147.314738},{"c":147.47,"h":147.54,"l":147.17,"n":642,"o":147.23,"t":"2026-10-14T18:10:00Z","v":35890,"vw":147.308001},{"c":147.11,"h":147.5334,"l":147.11,"n":435,"o":147.39,"t":"2026-10-14T18:15:00Z","v":20412,"vw":147.353038},{"c":147.315,"h":147.39,"l":147.13,"n":663,"o":147.13,"t":"2026-10-14T18:20:00Z","v":49691,"vw":147.283294},{"c":147.03,"h":147.295,"l":146.92,"n":631,"o":147.295,"t":"2026-10-14T18:25:00Z","v":41043,"vw":147.099349},{"c":147.125,"h":147.125,"l":146.975,"n":576,"o":147.07,"t":"2026-10-14T18:30:00Z","v":32997,"vw":147.072155},{"c":146.975,"h":147.21,"l":146.96,"n":1034,"o":147.1,"t":"2026-10-14T18:35:00Z","v":102308,"vw":147.10648},{"c":146.72,"h":147.04,"l":146.71,"n":776,"o":146.97,"t":"2026-10-14T18:40:00Z","v":71121,"vw":146.832523},{"c":146.845,"h":146.97,"l":146.66,"n":614,"o":146.7,"t":"2026-10-14T18:45:00Z","v":40108,"vw":146.846334},{"c":146.78,"h":146.91,"l":146.67,"n":512,"o":146.85,"t":"2026-10-14T18:50:00Z","v":28827,"vw":146.796483},{"c":146.82,"h":146.84,"l":146.72,"n":623,"o":146.8,"t":"2026-10-14T18:55:00Z","v":32876,"vw":146.772731},{"c":146.42,"h":146.81,"l":146.395,"n":949,"o":146.81,"t":"2026-10-14T19:00:00Z","v":55508,"vw":146.540372},{"c":146.49,"h":146.515,"l":146.3,"n":990,"o":146.4,"t":"2026-10-14T19:05:00Z","v":75547,"vw":146.446928},{"c":146.58,"h":146.7,"l":146.45,"n":1105,"o":146.51,"t":"2026-10-14T19:10:00Z","v":85559,"vw":146.642535},{"c":146.62,"h":146.64,"l":146.53,"n":546,"o":146.585,"t":"2026-10-14T19:15:00Z","v":32096,"vw":146.582732},{"c":146.91,"h":146.95,"l":146.58,"n":1198,"o":146.58,"t":"2026-10-14T19:20:00Z","v":101046,"vw":146.752911},{"c":147,"h":147.18,"l":146.89,"n":2750,"o":146.9,"t":"2026-10-14T19:25:00Z","v":239916,"vw":147.044482},{"c":147.01,"h":147.22,"l":146.985,"n":1581,"o":147.01,"t":"2026-10-14T19:30:00Z","v":124568,"vw":147.085864},{"c":146.63,"h":147.01,"l":146.61,"n":2175,"o":147.01,"t":"2026-10-14T19:35:00Z","v":194851,"vw":146.798196},{"c":146.44,"h":146.65,"l":146.42,"n":1375,"o":146.6,"t":"2026-10-14T19:40:00Z","v":145399,"vw":146.470402},{"c":146.66,"h":146.68,"l":146.33,"n":1794,"o":146.44,"t":"2026-10-14T19:45:00Z","v":143004,"vw":146.449097},{"c":146.675,"h":146.85,"l":146.555,"n":2871,"o":146.66,"t":"2026-10-14T19:50:00Z","v":292609,"vw":146.694017},{"c":146.75,"h":146.83,"l":146.585,"n":4340,"o":146.69,"t":"2026-10-14T19:55:00Z","v":431143,"vw":146.690473},{"c":146.99,"h":147.02,"l":146.77,"n":173,"o":146.77,"t":"2026-10-14T20:00:00Z","v":311319,"vw":146.790333},{"c":146.6,"h":146.67,"l":146.6,"n":10,"o":146.67,"t":"2026-10-14T20:05:00Z","v":4001,"vw":146.635888},{"c":146.57,"h":146.57,"l":146.57,"n":2,"o":146.57,"t":"2026-10-14T20:10:00Z","v":347,"vw":146.57},{"c":146.6,"h":146.65,"l":146.6,"n":129,"o":146.65,"t":"2026-10-14T20:15:00Z","v":8524,"vw":146.61847},{"c":146.56,"h":146.68,"l":146.56,"n":36,"o":146.65,"t":"2026-10-14T20:45:00Z","v":7071,"vw":146.626251},{"c":146.74,"h":146.74,"l":146.72,"n":2,"o":146.72,"t":"2026-10-14T21:10:00Z","v":200,"vw":146.73},{"c":146.56,"h":146.56,"l":146.56,"n":2,"o":146.56,"t":"2026-10-14T21:30:00Z","v":1267,"vw":146.56},{"c":146.5418,"h":146.5418,"l":146.5418,"n":2,"o":146.5418,"t":"2026-10-14T21:55:00Z","v":114,"vw":146.5418},{"c":146.74,"h":146.74,"l":146.74,"n":2,"o":146.74,"t":"2026-10-14T22:00:00Z","v":125,"vw":146.74},{"c":146.78,"h":146.78,"l":146.78,"n":2,"o":146.78,"t":"2026-10-14T22:05:00Z","v":241,"vw":146.78},{"c":146.51,"h":146.51,"l":146.51,"n":3,"o":146.51,"t":"2026-10-14T22:35:00Z","v":6032,"vw":146.51},{"c":146.7209,"h":146.7209,"l":146.64,"n":6,"o":146.64,"t":"2026-10-14T22:45:00Z","v":567,"vw":146.689938},{"c":146.51,"h":146.54,"l":146.51,"n":15,"o":146.54,"t":"2026-10-14T22:55:00Z","v":1150,"vw":146.519815},{"c":146.68,"h":146.68,"l":146.67,"n":4,"o":146.67,"t":"2026-10-14T23:00:00Z","v":1282,"vw":146.678065},{"c":146.51,"h":146.51,"l":146.51,"n":2,"o":146.51,"t":"2026-10-14T23:20:00Z","v":209,"vw":146.51},{"c":146.51,"h":146.51,"l":146.51,"n":1,"o":146.51,"t":"2026-10-14T23:35:00Z","v":100,"vw":146.51},{"c":146.6,"h":146.6,"l":146.54,"n":5,"o":146.54,"t":"2026-10-14T23:45:00Z","v":801,"vw":146.590279},{"c":146.6,"h":146.6,"l":146.6,"n":5,"o":146.6,"t":"2026-10-14T23:50:00Z","v":1091,"vw":146.6},{"c":147.17,"h":147.28,"l":146.52,"n":88,"o":146.52,"t":"2026-10-15T08:00:00Z","v":5193,"vw":146.909298},{"c":147.3,"h":147.3,"l":147.21,"n":9,"o":147.21,"t":"2026-10-15T10:15:00Z","v":1429,"vw":147.268938},{"c":147.18,"h":147.18,"l":147.18,"n":4,"o":147.18,"t":"2026-10-15T11:00:00Z","v":416,"vw":147.18},{"c":147.17,"h":147.17,"l":147.17,"n":19,"o":147.17,"t":"2026-10-15T11:05:00Z","v":1755,"vw":147.17},{"c":147.33,"h":147.33,"l":147.33,"n":3,"o":147.33,"t":"2026-10-15T11:45:00Z","v":126,"vw":147.33},{"c":147.2,"h":147.2,"l":147.2,"n":6,"o":147.2,"t":"2026-10-15T12:00:00Z","v":4002,"vw":147.2},{"c":146.99,"h":146.99,"l":146.9723,"n":3,"o":146.9723,"t":"2026-10-15T12:10:00Z","v":461,"vw":146.984805},{"c":147.2,"h":147.2,"l":146.86,"n":19,"o":146.98,"t":"2026-10-15T12:30:00Z","v":1344,"vw":146.972},{"c":147.3297,"h":147.3297,"l":147.22,"n":8,"o":147.22,"t":"2026-10-15T12:35:00Z","v":603,"vw":147.27485},{"c":147.22,"h":147.22,"l":147.22,"n":18,"o":147.22,"t":"2026-10-15T12:45:00Z","v":912,"vw":147.22},{"c":147.18,"h":147.18,"l":147.17,"n":6,"o":147.17,"t":"2026-10-15T12:50:00Z","v":2000,"vw":147.171351},{"c":147.28,"h":147.28,"l":147.25,"n":9,"o":147.25,"t":"2026-10-15T12:55:00Z","v":331,"vw":147.264656},{"c":147.33,"h":147.33,"l":147.33,"n":12,"o":147.33,"t":"2026-10-15T13:00:00Z","v":337,"vw":147.33},{"c":147.2,"h":147.2,"l":147.2,"n":7,"o":147.2,"t":"2026-10-15T13:05:00Z","v":270,"vw":147.2},{"c":147.3989,"h":147.3989,"l":147.3989,"n":1,"o":147.3989,"t":"2026-10-15T13:15:00Z","v":100,"vw":147.3989},{"c":147.48,"h":147.5,"l":147.46,"n":187,"o":147.49,"t":"2026-10-15T13:20:00Z","v":19400,"vw":147.488753},{"c":147.62,"h":147.71,"l":147.6,"n":102,"o":147.6,"t":"2026-10-15T13:25:00Z","v":5236,"vw":147.666842},{"c":148.3492,"h":148.83,"l":146.93,"n":4217,"o":147.61,"t":"2026-10-15T13:30:00Z","v":498153,"vw":148.002646},{"c":147.51,"h":148.31,"l":147.43,"n":3102,"o":148.27,"t":"2026-10-15T13:35:00Z","v":320136,"vw":147.859909},{"c":148.56,"h":148.57,"l":147.185,"n":3439,"o":147.5,"t":"2026-10-15T13:40:00Z","v":327420,"vw":147.592661},{"c":148.35,"h":148.835,"l":148.2,"n":2254,"o":148.505,"t":"2026-10-15T13:45:00Z","v":242439,"vw":148.451086},{"c":148.79,"h":149.25,"l":148.3,"n":2894,"o":148.325,"t":"2026-10-15T13:50:00Z","v":322386,"vw":148.852352},{"c":149.53,"h":149.54,"l":148.6,"n":2008,"o":148.81,"t":"2026-10-15T13:55:00Z","v":230576,"vw":148.938913},{"c":150.235,"h":150.355,"l":149.18,"n":5496,"o":149.555,"t":"2026-10-15T14:00:00Z","v":750865,"vw":149.858284},{"c":150.17,"h":150.455,"l":149.81,"n":2315,"o":150.22,"t":"2026-10-15T14:05:00Z","v":192662,"vw":150.120998},{"c":149.91,"h":150.26,"l":149.86,"n":3254,"o":150.13,"t":"2026-10-15T14:10:00Z","v":342105,"vw":150.039678},{"c":149.86,"h":150.06,"l":149.72,"n":1220,"o":149.9,"t":"2026-10-15T14:15:00Z","v":91324,"vw":149.934915},{"c":148.92,"h":150,"l":148.88,"n":1331,"o":149.84,"t":"2026-10-15T14:20:00Z","v":103879,"vw":149.253577},{"c":148.72,"h":148.975,"l":148.51,"n":1220,"o":148.88,"t":"2026-10-15T14:25:00Z","v":133037,"vw":148.75687},{"c":148.43,"h":148.8,"l":148.33,"n":2047,"o":148.72,"t":"2026-10-15T14:30:00Z","v":232990,"vw":148.538798},{"c":149.6,"h":149.65,"l":148.44,"n":1398,"o":148.45,"t":"2026-10-15T14:35:00Z","v":129013,"vw":148.830735},{"c":149.8,"h":149.81,"l":149.38,"n":799,"o":149.58,"t":"2026-10-15T14:40:00Z","v":57530,"vw":149.556976},{"c":149.915,"h":150.19,"l":149.79,"n":843,"o":149.815,"t":"2026-10-15T14:45:00Z","v":87178,"vw":149.925987},{"c":149.945,"h":150,"l":149.63,"n":922,"o":149.92,"t":"2026-10-15T14:50:00Z","v":72488,"vw":149.856788},{"c":149.99,"h":150.15,"l":149.86,"n":1025,"o":149.97,"t":"2026-10-15T14:55:00Z","v":97152,"vw":150.036117},{"c":149.79,"h":150.125,"l":149.57,"n":1433,"o":149.99,"t":"2026-10-15T15:00:00Z","v":114176,"vw":149.857528},{"c":150.22,"h":150.28,"l":149.72,"n":1524,"o":149.79,"t":"2026-10-15T15:05:00Z","v":145236,"vw":149.905027},{"c":150.225,"h":150.355,"l":150.05,"n":898,"o":150.28,"t":"2026-10-15T15:10:00Z","v":78290,"vw":150.243207},{"c":150.19,"h":150.42,"l":150.17,"n":1319,"o":150.17,"t":"2026-10-15T15:15:00Z","v":136934,"vw":150.36316},{"c":150.04,"h":150.22,"l":150.01,"n":776,"o":150.19,"t":"2026-10-15T15:20:00Z","v":63576,"vw":150.142336},{"c":150.225,"h":150.26,"l":150.01,"n":865,"o":150.04,"t":"2026-10-15T15:25:00Z","v":76656,"vw":150.129039},{"c":150.12,"h":150.3577,"l":150.07,"n":874,"o":150.23,"t":"2026-10-15T15:30:00Z","v":60414,"vw":150.23865},{"c":150.17,"h":150.17,"l":149.83,"n":2158,"o":150.1,"t":"2026-10-15T15:35:00Z","v":215969,"vw":150.015169},{"c":149.83,"h":150.19,"l":149.77,"n":1100,"o":150.19,"t":"2026-10-15T15:40:00Z","v":90948,"vw":149.933592},{"c":149.88,"h":149.95,"l":149.67,"n":472,"o":149.85,"t":"2026-10-15T15:45:00Z","v":30202,"vw":149.820269},{"c":149.98,"h":150.06,"l":149.84,"n":467,"o":149.845,"t":"2026-10-15T15:50:00Z","v":31902,"vw":149.963103},{"c":150.065,"h":150.14,"l":149.9,"n":1237,"o":150.02,"t":"2026-10-15T15:55:00Z","v":197343,"vw":150.038569},{"c":150.305,"h":150.42,"l":149.92,"n":3620,"o":150.065,"t":"2026-10-15T16:00:00Z","v":264762,"vw":150.214541},{"c":150.42,"h":150.56,"l":150.24,"n":2013,"o":150.31,"t":"2026-10-15T16:05:00Z","v":735560,"vw":150.352475},{"c":150,"h":150.485,"l":150,"n":522,"o":150.43,"t":"2026-10-15T16:10:00Z","v":36749,"vw":150.126411},{"c":149.775,"h":150.03,"l":149.63,"n":671,"o":149.965,"t":"2026-10-15T16:15:00Z","v":58585,"vw":149.732289},{"c":149.68,"h":149.8336,"l":149.67,"n":218,"o":149.76,"t":"2026-10-15T16:20:00Z","v":13241,"vw":149.746603},{"c":149.56,"h":149.655,"l":149.52,"n":303,"o":149.655,"t":"2026-10-15T16:25:00Z","v":23650,"vw":149.597701},{"c":149.52,"h":149.66,"l":149.43,"n":521,"o":149.55,"t":"2026-10-15T16:30:00Z","v":38880,"vw":149.54171},{"c":149.82,"h":149.87,"l":149.545,"n":706,"o":149.545,"t":"2026-10-15T16:35:00Z","v":59974,"vw":149.751202},{"c":149.97,"h":149.97,"l":149.78,"n":399,"o":149.85,"t":"2026-10-15T16:40:00Z","v":29525,"vw":149.892314},{"c":149.9,"h":150,"l":149.81,"n":537,"o":149.95,"t":"2026-10-15T16:45:00Z","v":61359,"vw":149.892253},{"c":149.81,"h":149.98,"l":149.79,"n":253,"o":149.85,"t":"2026-10-15T16:50:00Z","v":15083,"vw":149.90779},{"c":149.845,"h":149.8525,"l":149.81,"n":111,"o":149.81,"t":"2026-10-15T16:55:00Z","v":9653,"vw":149.822413},{"c":149.53,"h":149.605,"l":149.51,"n":307,"o":149.56,"t":"2026-10-15T18:10:00Z","v":19774,"vw":149.554886},{"c":149.64,"h":149.76,"l":149.54,"n":431,"o":149.54,"t":"2026-10-15T18:15:00Z","v":21084,"vw":149.655431},{"c":149.34,"h":149.65,"l":149.34,"n":554,"o":149.62,"t":"2026-10-15T18:20:00Z","v":33618,"vw":149.498238},{"c":149.27,"h":149.36,"l":149.22,"n":420,"o":149.34,"t":"2026-10-15T18:25:00Z","v":26952,"vw":149.282354},{"c":149.51,"h":149.51,"l":149.27,"n":996,"o":149.27,"t":"2026-10-15T18:30:00Z","v":80235,"vw":149.45811},{"c":149.355,"h":149.56,"l":149.25,"n":1054,"o":149.49,"t":"2026-10-15T18:35:00Z","v":62610,"vw":149.362874},{"c":149.29,"h":149.39,"l":149.285,"n":1044,"o":149.34,"t":"2026-10-15T18:40:00Z","v":50536,"vw":149.343469},{"c":149.51,"h":149.54,"l":149.215,"n":595,"o":149.29,"t":"2026-10-15T18:45:00Z","v":33352,"vw":149.322673},{"c":149.51,"h":149.62,"l":149.47,"n":579,"o":149.5,"t":"2026-10-15T18:50:00Z","v":30664,"vw":149.56242},{"c":149.595,"h":149.6,"l":149.49,"n":783,"o":149.525,"t":"2026-10-15T18:55:00Z","v":53622,"vw":149.542506},{"c":149.86,"h":149.87,"l":149.58,"n":1724,"o":149.61,"t":"2026-10-15T19:00:00Z","v":136820,"vw":149.769402},{"c":149.875,"h":149.94,"l":149.82,"n":621,"o":149.87,"t":"2026-10-15T19:05:00Z","v":44980,"vw":149.870718},{"c":150.04,"h":150.06,"l":149.88,"n":940,"o":149.9,"t":"2026-10-15T19:10:00Z","v":86913,"vw":149.98042},{"c":150,"h":150.115,"l":149.99,"n":1390,"o":150.06,"t":"2026-10-15T19:15:00Z","v":126746,"vw":150.059211},{"c":149.93,"h":150.02,"l":149.83,"n":1134,"o":149.995,"t":"2026-10-15T19:20:00Z","v":90378,"vw":149.941351},{"c":150.035,"h":150.17,"l":149.94,"n":901,"o":149.94,"t":"2026-10-15T19:25:00Z","v":56461,"vw":150.071587},{"c":150.59,"h":150.605,"l":150,"n":3583,"o":150.01,"t":"2026-10-15T19:30:00Z","v":447611,"vw":150.336003},{"c":150.48,"h":150.66,"l":150.44,"n":1551,"o":150.57,"t":"2026-10-15T19:35:00Z","v":154832,"vw":150.56657},{"c":150.77,"h":150.86,"l":150.505,"n":2098,"o":150.505,"t":"2026-10-15T19:40:00Z","v":187581,"vw":150.755527},{"c":150.39,"h":150.76,"l":150.36,"n":2273,"o":150.75,"t":"2026-10-15T19:45:00Z","v":235867,"vw":150.637308},{"c":150.025,"h":150.39,"l":149.97,"n":4740,"o":150.38,"t":"2026-10-15T19:50:00Z","v":409529,"vw":150.170122},{"c":149.8,"h":150.05,"l":149.71,"n":6577,"o":150.015,"t":"2026-10-15T19:55:00Z","v":668394,"vw":149.866825},{"c":149.62,"h":149.78,"l":149.62,"n":18,"o":149.78,"t":"2026-10-15T20:00:00Z","v":742245,"vw":149.7796},{"c":150.19,"h":150.19,"l":149.6,"n":5,"o":149.6,"t":"2026-10-15T20:05:00Z","v":311,"vw":149.895},{"c":149.78,"h":149.86,"l":149.78,"n":56,"o":149.86,"t":"2026-10-15T20:10:00Z","v":5071,"vw":149.802802},{"c":149.74,"h":149.76,"l":149.74,"n":171,"o":149.76,"t":"2026-10-15T20:15:00Z","v":4829,"vw":149.74455},{"c":149.65,"h":149.7,"l":149.65,"n":9,"o":149.7,"t":"2026-10-15T20:20:00Z","v":2010,"vw":149.66086},{"c":149.66,"h":149.81,"l":149.66,"n":98,"o":149.81,"t":"2026-10-15T20:30:00Z","v":8001,"vw":149.70206},{"c":149.88,"h":149.88,"l":149.88,"n":2,"o":149.88,"t":"2026-10-15T20:40:00Z","v":2000,"vw":149.88},{"c":149.72,"h":149.72,"l":149.72,"n":8,"o":149.72,"t":"2026-10-15T20:55:00Z","v":49357,"vw":149.72},{"c":149.78,"h":149.78,"l":149.78,"n":2,"o":149.78,"t":"2026-10-15T21:00:00Z","v":200,"vw":149.78},{"c":149.6,"h":149.6,"l":149.6,"n":2,"o":149.6,"t":"2026-10-15T21:10:00Z","v":108,"vw":149.6},{"c":149.78,"h":149.78,"l":149.78,"n":6,"o":149.78,"t":"2026-10-15T21:20:00Z","v":805,"vw":149.78},{"c":150.3,"h":150.3,"l":150.3,"n":1,"o":150.3,"t":"2026-10-15T22:05:00Z","v":200,"vw":150.3},{"c":150.2,"h":150.3,"l":150.2,"n":2,"o":150.3,"t":"2026-10-15T22:15:00Z","v":450,"vw":150.25},{"c":149.84,"h":149.84,"l":149.84,"n":21,"o":149.84,"t":"2026-10-15T22:20:00Z","v":558,"vw":149.84},{"c":150.1556,"h":150.1556,"l":150.1556,"n":1,"o":150.1556,"t":"2026-10-15T22:25:00Z","v":100,"vw":150.1556},{"c":149.93,"h":149.93,"l":149.93,"n":1,"o":149.93,"t":"2026-10-15T23:05:00Z","v":100,"vw":149.93},{"c":149.7387,"h":149.7387,"l":149.7387,"n":1,"o":149.7387,"t":"2026-10-15T23:45:00Z","v":500,"vw":149.7387}],"history":[{"c":99.07,"h":99.215,"l":98,"n":60491,"o":98.28,"t":"2024-10-14T04:00:00Z","v":5537859,"vw":98.752462},{"c":99.31,"h":99.95,"l":98.27,"n":70853,"o":99.03,"t":"2024-10-15T04:00:00Z","v":7379397,"vw":99.260061},{"c":100.25,"h":100.56,"l":99.05,"n":63235,"o":99.45,"t":"2024-10-16T04:00:00Z","v":6478823,"vw":100.057181},{"c":99.3,"h":100.54,"l":99.27,"n":78301,"o":100.23,"t":"2024-10-17T04:00:00Z","v":8155253,"vw":99.674253},{"c":99.83,"h":100.17,"l":99.14,"n":51135,"o":99.52,"t":"2024-10-18T04:00:00Z","v":4477163,"vw":99.719425},{"c":98.15,"h":99.71,"l":97.65,"n":71763,"o":99.42,"t":"2024-10-21T04:00:00Z","v":6895268,"vw":98.230286},{"c":98.27,"h":98.4,"l":97.46,"n":41146,"o":97.69,"t":"2024-10-22T04:00:00Z","v":5222181,"vw":98.035932},{"c":96.67,"h":98.27,"l":96.105,"n":76272,"o":97.87,"t":"2024-10-23T04:00:00Z","v":8293618,"vw":96.819428},{"c":97.25,"h":98.235,"l":96.88,"n":57377,"o":97.14,"t":"2024-10-24T04:00:00Z","v":4408256,"vw":97.352406},{"c":97.15,"h":98.85,"l":97.12,"n":59706,"o":97.63,"t":"2024-10-25T04:00:00Z","v":6256079,"vw":97.900522},{"c":98.49,"h":99.51,"l":97.87,"n":68760,"o":98.08,"t":"2024-10-28T04:00:00Z","v":6178187,"vw":98.679196},{"c":98.56,"h":98.71,"l":97.64,"n":53716,"o":98.4,"t":"2024-10-29T04:00:00Z","v":6183664,"vw":98.278208},{"c":98.42,"h":99.46,"l":97.98,"n":48373,"o":98.25,"t":"2024-10-30T04:00:00Z","v":4733144,"vw":98.758896},{"c":97.03,"h":98.12,"l":96.84,"n":79949,"o":97.93,"t":"2024-10-31T04:00:00Z","v":8177752,"vw":97.342908},{"c":99.27,"h":99.3,"l":97.35,"n":69692,"o":97.59,"t":"2024-11-01T04:00:00Z","v":6877483,"vw":98.744604},{"c":99.22,"h":100.07,"l":97.89,"n":70888,"o":98.84,"t":"2024-11-04T05:00:00Z","v":6426686,"vw":99.169456},{"c":100.62,"h":100.63,"l":98.2,"n":81330,"o":98.71,"t":"2024-11-05T05:00:00Z","v":7170643,"vw":99.535853},{"c":102.44,"h":103.31,"l":100.75,"n":162564,"o":103.28,"t":"2024-11-06T05:00:00Z","v":17003363,"vw":101.926431},{"c":103.01,"h":103.89,"l":102.54,"n":98077,"o":103,"t":"2024-11-07T05:00:00Z","v":8157100,"vw":103.144766},{"c":104.18,"h":104.225,"l":102.56,"n":102931,"o":102.88,"t":"2024-11-08T05:00:00Z","v":9431058,"vw":103.628466},{"c":103.53,"h":105.47,"l":103.35,"n":106624,"o":104.79,"t":"2024-11-11T05:00:00Z","v":10158928,"vw":104.448016},{"c":100.51,"h":103.17,"l":100.39,"n":103325,"o":102.44,"t":"2024-11-12T05:00:00Z","v":9782654,"vw":101.3185},{"c":100.01,"h":102.43,"l":100,"n":87283,"o":101.47,"t":"2024-11-13T05:00:00Z","v":8092416,"vw":101.061915},{"c":96.96,"h":100.17,"l":96.87,"n":122125,"o":99.77,"t":"2024-11-14T05:00:00Z","v":15029386,"vw":98.313528},{"c":91.83,"h":96.91,"l":91.64,"n":263040,"o":96.91,"t":"2024-11-15T05:00:00Z","v":30310242,"vw":93.014381},{"c":91.96,"h":92.74,"l":91.08,"n":132028,"o":92.14,"t":"2024-11-18T05:00:00Z","v":12512121,"vw":91.924038},{"c":93.17,"h":93.21,"l":90.67,"n":110937,"o":91.235,"t":"2024-11-19T05:00:00Z","v":12751913,"vw":92.28782},{"c":94.01,"h":94.1701,"l":92.4,"n":88095,"o":93.38,"t":"2024-11-20T05:00:00Z","v":10533257,"vw":93.419577},{"c":94.3,"h":95.44,"l":92.74,"n":103590,"o":94.11,"t":"2024-11-21T05:00:00Z","v":11716988,"vw":94.313257},{"c":96.24,"h":96.61,"l":94.16,"n":94253,"o":94.78,"t":"2024-11-22T05:00:00Z","v":9684699,"vw":95.826444},{"c":97.63,"h":99.03,"l":97.53,"n":127695,"o":97.63,"t":"2024-11-25T05:00:00Z","v":13456016,"vw":98.257449},{"c":98.85,"h":98.92,"l":96.94,"n":78315,"o":97.8,"t":"2024-11-26T05:00:00Z","v":8258493,"vw":98.11117},{"c":100,"h":100.2,"l":98.7,"n":70415,"o":99.08,"t":"2024-11-27T05:00:00Z","v":7695319,"vw":99.575892},{"c":99.62,"h":100.24,"l":99.24,"n":41441,"o":99.78,"t":"2024-11-29T05:00:00Z","v":4062380,"vw":99.705986},{"c":99.31,"h":99.64,"l":98.54,"n":80214,"o":99.29,"t":"2024-12-02T05:00:00Z","v":13563171,"vw":99.115435},{"c":97.69,"h":99.33,"l":97.57,"n":63118,"o":99.04,"t":"2024-12-03T05:00:00Z","v":6549994,"vw":98.306767},{"c":98.79,"h":99.59,"l":97.31,"n":73679,"o":97.69,"t":"2024-12-04T05:00:00Z","v":7246472,"vw":98.659505},{"c":97.33,"h":98.71,"l":97,"n":77373,"o":98.08,"t":"2024-12-05T05:00:00Z","v":8467560,"vw":97.761552},{"c":99.14,"h":99.73,"l":97.63,"n":61973,"o":97.82,"t":"2024-12-06T05:00:00Z","v":6493029,"vw":99.066421},{"c":98.24,"h":99.905,"l":98.04,"n":72901,"o":99.22,"t":"2024-12-09T05:00:00Z","v":6341080,"vw":98.698061},{"c":97.42,"h":98.61,"l":97.1,"n":65434,"o":98.41,"t":"2024-12-10T05:00:00Z","v":5465670,"vw":97.765357},{"c":96.97,"h":97.97,"l":96.41,"n":63987,"o":97.67,"t":"2024-12-11T05:00:00Z","v":5788527,"vw":97.121458},{"c":94.2,"h":96.71,"l":94.15,"n":104098,"o":96.18,"t":"2024-12-12T05:00:00Z","v":9518248,"vw":95.101849},{"c":93.4,"h":94.47,"l":92.635,"n":116385,"o":93.97,"t":"2024-12-13T05:00:00Z","v":12305779,"vw":93.31734},{"c":94.76,"h":95.515,"l":92.94,"n":95317,"o":93.4,"t":"2024-12-16T05:00:00Z","v":8476165,"vw":94.668203},{"c":94.59,"h":95.3,"l":93.95,"n":69126,"o":93.98,"t":"2024-12-17T05:00:00Z","v":5638802,"vw":94.713543},{"c":89.93,"h":94.7,"l":89.005,"n":172087,"o":94.54,"t":"2024-12-18T05:00:00Z","v":16072650,"vw":91.661195},{"c":89.81,"h":90.46,"l":88.63,"n":145221,"o":90.03,"t":"2024-12-19T05:00:00Z","v":11753615,"vw":89.535507},{"c":91.28,"h":91.97,"l":89.34,"n":115479,"o":89.37,"t":"2024-12-20T05:00:00Z","v":10337952,"vw":91.170069},{"c":91.89,"h":91.95,"l":90.36,"n":90961,"o":91.28,"t":"2024-12-23T05:00:00Z","v":7620173,"vw":91.338421},{"c":91.98,"h":92.1,"l":90.895,"n":39447,"o":91.94,"t":"2024-12-24T05:00:00Z","v":3540607,"vw":91.593578},{"c":92.65,"h":92.845,"l":91.02,"n":71238,"o":91.31,"t":"2024-12-26T05:00:00Z","v":5606077,"vw":92.261541},{"c":91.35,"h":92.85,"l":90.56,"n":91833,"o":91.95,"t":"2024-12-27T05:00:00Z","v":8742092,"vw":91.254911},{"c":89.89,"h":90.61,"l":89.38,"n":75359,"o":90.43,"t":"2024-12-30T05:00:00Z","v":6641314,"vw":89.86496},{"c":90.06,"h":91.07,"l":89.37,"n":65522,"o":90.39,"t":"2024-12-31T05:00:00Z","v":6817120,"vw":89.99502},{"c":91.53,"h":92.5,"l":90.6,"n":85154,"o":90.95,"t":"2025-01-02T05:00:00Z","v":8208686,"vw":91.596477},{"c":92.41,"h":92.81,"l":91.64,"n":61565,"o":91.69,"t":"2025-01-03T05:00:00Z","v":5857248,"vw":92.368963},{"c":92.21,"h":93.225,"l":92.01,"n":53512,"o":92.6,"t":"2025-01-06T05:00:00Z","v":5169324,"vw":92.609582},{"c":92.87,"h":94.4,"l":92.42,"n":99043,"o":92.55,"t":"2025-01-07T05:00:00Z","v":9850184,"vw":93.216634},{"c":92.31,"h":93.15,"l":91.58,"n":68563,"o":93,"t":"2025-01-08T05:00:00Z","v":7529872,"vw":92.304603},{"c":89.44,"h":90.59,"l":88.84,"n":115021,"o":90.42,"t":"2025-01-10T05:00:00Z","v":12953320,"vw":89.415666},{"c":89.13,"h":89.185,"l":86.71,"n":118526,"o":88.5,"t":"2025-01-13T05:00:00Z","v":13193269,"vw":87.88885},{"c":86.66,"h":89.92,"l":86.4,"n":104383,"o":89.92,"t":"2025-01-14T05:00:00Z","v":13113476,"vw":87.797675},{"c":88.55,"h":89.605,"l":87.59,"n":101503,"o":88.7,"t":"2025-01-15T05:00:00Z","v":13214752,"vw":88.609815},{"c":87.89,"h":88.8399,"l":87.33,"n":64202,"o":88.73,"t":"2025-01-16T05:00:00Z","v":6917050,"vw":87.92063},{"c":87.97,"h":88.86,"l":87.845,"n":63944,"o":88.65,"t":"2025-01-17T05:00:00Z","v":7383860,"vw":88.274227},{"c":90.51,"h":90.65,"l":88.68,"n":78801,"o":88.68,"t":"2025-01-21T05:00:00Z","v":8509659,"vw":89.91505},{"c":91.21,"h":91.6,"l":90.28,"n":75175,"o":90.52,"t":"2025-01-22T05:00:00Z","v":8844914,"vw":90.953891},{"c":92.98,"h":93.225,"l":89.92,"n":76718,"o":90.87,"t":"2025-01-23T05:00:00Z","v":9747094,"vw":91.834083},{"c":92.46,"h":93.59,"l":91.75,"n":70587,"o":92.85,"t":"2025-01-24T05:00:00Z","v":9262813,"vw":92.651564},{"c":92.61,"h":94.43,"l":92.01,"n":83807,"o":92.03,"t":"2025-01-27T05:00:00Z","v":10946643,"vw":93.21777},{"c":93.18,"h":93.62,"l":92.05,"n":71270,"o":92.76,"t":"2025-01-28T05:00:00Z","v":9152694,"vw":93.076368},{"c":92.58,"h":93.8,"l":91.88,"n":69228,"o":92.69,"t":"2025-01-29T05:00:00Z","v":9893910,"vw":92.78372},{"c":93.54,"h":94.35,"l":92.57,"n":69533,"o":93.18,"t":"2025-01-30T05:00:00Z","v":8348040,"vw":93.546075},{"c":92.67,"h":94.79,"l":92.36,"n":70188,"o":93.87,"t":"2025-01-31T05:00:00Z","v":7842737,"vw":93.49752},{"c":91.42,"h":92.54,"l":90.46,"n":88281,"o":90.58,"t":"2025-02-03T05:00:00Z","v":8975110,"vw":91.523195},{"c":92.57,"h":93.19,"l":91.07,"n":69234,"o":91.2,"t":"2025-02-04T05:00:00Z","v":8622073,"vw":92.161091},{"c":94.7,"h":94.9,"l":92.88,"n":68663,"o":92.95,"t":"2025-02-05T05:00:00Z","v":8222905,"vw":94.409492},{"c":93.37,"h":94.68,"l":93.28,"n":54538,"o":94.59,"t":"2025-02-06T05:00:00Z","v":6611331,"vw":93.885006},{"c":91.24,"h":93.6,"l":90.955,"n":100677,"o":92.93,"t":"2025-02-07T05:00:00Z","v":11733072,"vw":91.769031},{"c":90.34,"h":91.84,"l":90.11,"n":73487,"o":91.84,"t":"2025-02-10T05:00:00Z","v":8967785,"vw":90.77615},{"c":89.05,"h":89.66,"l":88.55,"n":75131,"o":89.43,"t":"2025-02-11T05:00:00Z","v":8781378,"vw":89.001853},{"c":89.97,"h":90.02,"l":87.9,"n":79193,"o":88.055,"t":"2025-02-12T05:00:00Z","v":10824567,"vw":89.155356},{"c":90.77,"h":90.9,"l":89.19,"n":63609,"o":90.29,"t":"2025-02-13T05:00:00Z","v":7275289,"vw":90.158168},{"c":91.41,"h":92.62,"l":90.67,"n":76385,"o":91.24,"t":"2025-02-14T05:00:00Z","v":10421476,"vw":91.490984},{"c":91.33,"h":93.12,"l":90.97,"n":78490,"o":91.84,"t":"2025-02-18T05:00:00Z","v":9041461,"vw":91.91441},{"c":92.53,"h":92.72,"l":91.03,"n":67149,"o":91.1,"t":"2025-02-19T05:00:00Z","v":8073744,"vw":92.274606},{"c":92.72,"h":92.89,"l":91.48,"n":59671,"o":92.514,"t":"2025-02-20T05:00:00Z","v":6885779,"vw":92.381774},{"c":91.7,"h":93.8552,"l":91.54,"n":68642,"o":93.5,"t":"2025-02-21T05:00:00Z","v":8783415,"vw":92.197833},{"c":90.11,"h":91.64,"l":89.74,"n":72031,"o":91.44,"t":"2025-02-24T05:00:00Z","v":8647847,"vw":90.536788},{"c":88.69,"h":90.14,"l":87.68,"n":98770,"o":89.98,"t":"2025-02-25T05:00:00Z","v":10912683,"vw":88.783232},{"c":88.25,"h":89.83,"l":87.84,"n":60996,"o":88.94,"t":"2025-02-26T05:00:00Z","v":7271482,"vw":88.823608},{"c":87.1,"h":89.74,"l":87.04,"n":64634,"o":88.31,"t":"2025-02-27T05:00:00Z","v":8172738,"vw":88.554244},{"c":88.71,"h":88.91,"l":86.22,"n":75020,"o":86.5,"t":"2025-02-28T05:00:00Z","v":7942748,"vw":87.723251},{"c":85.6,"h":89.37,"l":85.13,"n":86169,"o":88.74,"t":"2025-03-03T05:00:00Z","v":9620861,"vw":86.778055},{"c":86.13,"h":87,"l":84.07,"n":103958,"o":84.78,"t":"2025-03-04T05:00:00Z","v":14203013,"vw":85.327701},{"c":87.82,"h":87.89,"l":85.82,"n":78837,"o":86.35,"t":"2025-03-05T05:00:00Z","v":10911871,"vw":87.086097},{"c":87.06,"h":88.27,"l":86.27,"n":73530,"o":86.46,"t":"2025-03-06T05:00:00Z","v":9152972,"vw":87.277314},{"c":87.3,"h":88.44,"l":86.055,"n":75438,"o":86.78,"t":"2025-03-07T05:00:00Z","v":9490967,"vw":87.351242},{"c":86.24,"h":87.5,"l":85.49,"n":81941,"o":86.23,"t":"2025-03-10T04:00:00Z","v":10803114,"vw":86.610687},{"c":86.17,"h":86.96,"l":84.19,"n":82917,"o":85.82,"t":"2025-03-11T04:00:00Z","v":10649875,"vw":85.504349},{"c":87.15,"h":87.73,"l":86.35,"n":59562,"o":86.78,"t":"2025-03-12T04:00:00Z","v":7704870,"vw":87.125284},{"c":85.97,"h":88.21,"l":85.44,"n":55686,"o":87.05,"t":"2025-03-13T04:00:00Z","v":6373027,"vw":86.519325},{"c":87.13,"h":87.62,"l":86.49,"n":50279,"o":86.69,"t":"2025-03-14T04:00:00Z","v":6390120,"vw":87.101944},{"c":88.29,"h":88.86,"l":86.39,"n":50671,"o":86.77,"t":"2025-03-17T04:00:00Z","v":6338866,"vw":87.794696},{"c":86.17,"h":87.31,"l":85.76,"n":57951,"o":87.27,"t":"2025-03-18T04:00:00Z","v":7291655,"vw":86.351036},{"c":87.46,"h":87.75,"l":85.89,"n":47287,"o":85.99,"t":"2025-03-19T04:00:00Z","v":5806298,"vw":86.881693},{"c":86.59,"h":88.13,"l":86.54,"n":50755,"o":86.65,"t":"2025-03-20T04:00:00Z","v":6743253,"vw":87.107784},{"c":87.12,"h":87.51,"l":85.75,"n":52115,"o":86.19,"t":"2025-03-21T04:00:00Z","v":6513904,"vw":86.914745},{"c":88.82,"h":88.97,"l":87.67,"n":43970,"o":87.78,"t":"2025-03-24T04:00:00Z","v":5032265,"vw":88.536688},{"c":87.08,"h":88.92,"l":86.34,"n":57297,"o":88.83,"t":"2025-03-25T04:00:00Z","v":7039975,"vw":87.163871},{"c":85.08,"h":87.08,"l":84.75,"n":70744,"o":86.98,"t":"2025-03-26T04:00:00Z","v":8252472,"vw":85.36499},{"c":85.53,"h":86.18,"l":85.09,"n":56328,"o":85.34,"t":"2025-03-27T04:00:00Z","v":6493598,"vw":85.59797},{"c":84.4,"h":85.51,"l":83.97,"n":59499,"o":85.4,"t":"2025-03-28T04:00:00Z","v":7003134,"vw":84.440097},{"c":81.1,"h":81.66,"l":79.325,"n":121704,"o":81.51,"t":"2025-03-31T04:00:00Z","v":16660844,"vw":80.540381},{"c":78.16,"h":81.04,"l":77.87,"n":120272,"o":80.86,"t":"2025-04-01T04:00:00Z","v":17353244,"vw":79.104692},{"c":80.59,"h":80.87,"l":77.34,"n":102904,"o":77.71,"t":"2025-04-02T04:00:00Z","v":14091035,"vw":79.803},{"c":78.14,"h":79.3,"l":77.52,"n":79830,"o":78.2,"t":"2025-04-03T04:00:00Z","v":10860130,"vw":78.419506},{"c":73.66,"h":77.11,"l":73.25,"n":160923,"o":76.43,"t":"2025-04-04T04:00:00Z","v":23865545,"vw":74.463532},{"c":72.99,"h":75.86,"l":69.24,"n":210363,"o":71,"t":"2025-04-07T04:00:00Z","v":23621810,"vw":72.213965},{"c":69.8,"h":75.47,"l":68.88,"n":143165,"o":75.15,"t":"2025-04-08T04:00:00Z","v":21542740,"vw":71.977939},{"c":74.88,"h":75.96,"l":66.66,"n":229205,"o":68.05,"t":"2025-04-09T04:00:00Z","v":36119685,"vw":71.234428},{"c":71.61,"h":73.25,"l":68.64,"n":184954,"o":72.77,"t":"2025-04-10T04:00:00Z","v":23889316,"vw":71.184584},{"c":74.33,"h":74.38,"l":71.07,"n":119599,"o":71.59,"t":"2025-04-11T04:00:00Z","v":16114000,"vw":72.979603},{"c":76.54,"h":76.935,"l":74.36,"n":106781,"o":76,"t":"2025-04-14T04:00:00Z","v":13241523,"vw":75.727337},{"c":76.54,"h":77.56,"l":75.59,"n":58050,"o":76.41,"t":"2025-04-15T04:00:00Z","v":8744297,"vw":76.434473},{"c":75.13,"h":76.24,"l":73.935,"n":64508,"o":76.09,"t":"2025-04-16T04:00:00Z","v":9355030,"vw":74.913638},{"c":75.93,"h":76.16,"l":74.57,"n":70108,"o":74.89,"t":"2025-04-17T04:00:00Z","v":10436448,"vw":75.538766},{"c":75.51,"h":77.32,"l":74.67,"n":66778,"o":75.18,"t":"2025-04-21T04:00:00Z","v":11913719,"vw":75.89969},{"c":77.64,"h":77.82,"l":76.385,"n":82417,"o":76.51,"t":"2025-04-22T04:00:00Z","v":14041832,"vw":77.23776},{"c":79.1,"h":81.17,"l":79.02,"n":106755,"o":79.69,"t":"2025-04-23T04:00:00Z","v":14631339,"vw":79.872822},{"c":80.89,"h":80.93,"l":78.65,"n":72704,"o":79.395,"t":"2025-04-24T04:00:00Z","v":11296508,"vw":80.053011},{"c":80.25,"h":80.71,"l":79.27,"n":69787,"o":80.12,"t":"2025-04-25T04:00:00Z","v":8244714,"vw":80.01431},{"c":81.37,"h":82.11,"l":80.34,"n":59343,"o":80.725,"t":"2025-04-28T04:00:00Z","v":6974330,"vw":81.150007},{"c":81.88,"h":82.36,"l":80.41,"n":73904,"o":80.99,"t":"2025-04-29T04:00:00Z","v":9301535,"vw":81.558751},{"c":82.95,"h":83.25,"l":80.88,"n":79529,"o":81.1,"t":"2025-04-30T04:00:00Z","v":9587246,"vw":82.169117},{"c":82.5,"h":83.5,"l":80.93,"n":73994,"o":82.95,"t":"2025-05-01T04:00:00Z","v":9292265,"vw":82.488078},{"c":83.5,"h":84.24,"l":83.245,"n":76973,"o":83.5,"t":"2025-05-02T04:00:00Z","v":9684565,"vw":83.803674},{"c":82.65,"h":83.38,"l":82.05,"n":51306,"o":83.19,"t":"2025-05-05T04:00:00Z","v":6374268,"vw":82.773042},{"c":77.17,"h":81.93,"l":77.075,"n":190372,"o":81.85,"t":"2025-05-06T04:00:00Z","v":32491324,"vw":78.375821},{"c":77.35,"h":77.89,"l":76.56,"n":98194,"o":77.6,"t":"2025-05-07T04:00:00Z","v":12976100,"vw":77.260236},{"c":78.04,"h":79.28,"l":75.68,"n":117642,"o":77.06,"t":"2025-05-08T04:00:00Z","v":16479296,"vw":77.720542},{"c":76.39,"h":79.55,"l":76.3,"n":79925,"o":78.15,"t":"2025-05-09T04:00:00Z","v":11445298,"vw":77.891298},{"c":79.45,"h":80.07,"l":77.865,"n":136503,"o":78.05,"t":"2025-05-12T04:00:00Z","v":19550425,"vw":79.173615},{"c":77.55,"h":79.435,"l":77.2,"n":102412,"o":79.28,"t":"2025-05-13T04:00:00Z","v":15781956,"vw":77.775315},{"c":76.37,"h":78.46,"l":75.9,"n":101888,"o":77.62,"t":"2025-05-14T04:00:00Z","v":13920514,"vw":76.765107},{"c":77.58,"h":77.66,"l":75.71,"n":83006,"o":76.36,"t":"2025-05-15T04:00:00Z","v":11089465,"vw":76.876464},{"c":79.02,"h":79.18,"l":77.3292,"n":70883,"o":77.87,"t":"2025-05-16T04:00:00Z","v":10102952,"vw":78.646355},{"c":79.72,"h":79.87,"l":78.15,"n":65463,"o":78.16,"t":"2025-05-19T04:00:00Z","v":7045488,"vw":79.141913},{"c":81.4,"h":81.7,"l":79.33,"n":94591,"o":79.67,"t":"2025-05-20T04:00:00Z","v":13967417,"vw":80.673409},{"c":79.33,"h":81.36,"l":78.8,"n":104736,"o":80.49,"t":"2025-05-21T04:00:00Z","v":13135850,"vw":79.762753},{"c":79.25,"h":79.77,"l":78.455,"n":65746,"o":78.98,"t":"2025-05-22T04:00:00Z","v":7778877,"vw":79.242473},{"c":79.04,"h":79.28,"l":78,"n":52855,"o":78.05,"t":"2025-05-23T04:00:00Z","v":6078231,"vw":78.722375},{"c":79.3,"h":80.25,"l":79.04,"n":98582,"o":79.96,"t":"2025-05-27T04:00:00Z","v":15176368,"vw":79.548954},{"c":78.77,"h":79.98,"l":78.7,"n":73250,"o":79.55,"t":"2025-05-28T04:00:00Z","v":8407937,"vw":79.217158},{"c":80.46,"h":80.58,"l":78.28,"n":79587,"o":79.3,"t":"2025-05-29T04:00:00Z","v":8964521,"vw":79.973709},{"c":79.19,"h":79.79,"l":78.0599,"n":124671,"o":79.63,"t":"2025-05-30T04:00:00Z","v":15780510,"vw":78.920131},{"c":81.24,"h":81.73,"l":79.49,"n":109089,"o":80.2,"t":"2025-06-02T04:00:00Z","v":13023116,"vw":80.878126},{"c":82.34,"h":82.825,"l":80.5,"n":115756,"o":81.47,"t":"2025-06-03T04:00:00Z","v":12771401,"vw":82.150794},{"c":82.48,"h":83.42,"l":82.22,"n":78345,"o":82.4,"t":"2025-06-04T04:00:00Z","v":8291001,"vw":82.871271},{"c":82.56,"h":83.33,"l":81.42,"n":81680,"o":82.34,"t":"2025-06-05T04:00:00Z","v":8086644,"vw":82.535619},{"c":84.26,"h":84.445,"l":83.22,"n":92082,"o":83.22,"t":"2025-06-06T04:00:00Z","v":10003459,"vw":84.124258},{"c":84.27,"h":85.37,"l":83.41,"n":96158,"o":85.04,"t":"2025-06-09T04:00:00Z","v":11540808,"vw":84.168469},{"c":85.28,"h":85.96,"l":84.34,"n":102218,"o":84.685,"t":"2025-06-10T04:00:00Z","v":12066862,"vw":85.410312},{"c":84.37,"h":85.935,"l":84.305,"n":96064,"o":85.79,"t":"2025-06-11T04:00:00Z","v":12058282,"vw":85.183354},{"c":84.36,"h":84.755,"l":83.49,"n":72440,"o":83.91,"t":"2025-06-12T04:00:00Z","v":8451129,"vw":84.190919},{"c":83.6,"h":84.2,"l":82.78,"n":91779,"o":82.92,"t":"2025-06-13T04:00:00Z","v":11206789,"vw":83.618119},{"c":83.37,"h":83.92,"l":82.39,"n":87762,"o":83.71,"t":"2025-06-16T04:00:00Z","v":9199042,"vw":83.179949},{"c":82.1,"h":83.55,"l":82.01,"n":100483,"o":82.83,"t":"2025-06-17T04:00:00Z","v":11632760,"vw":82.536805},{"c":82.66,"h":83.42,"l":81.52,"n":86863,"o":82.31,"t":"2025-06-18T04:00:00Z","v":9008138,"vw":82.696931},{"c":82.38,"h":83.29,"l":81.69,"n":85165,"o":83.11,"t":"2025-06-20T04:00:00Z","v":8489238,"vw":82.311862},{"c":82.27,"h":82.84,"l":80.9,"n":84978,"o":82.5,"t":"2025-06-23T04:00:00Z","v":11661339,"vw":82.019408},{"c":83.82,"h":84.17,"l":82.36,"n":82692,"o":82.98,"t":"2025-06-24T04:00:00Z","v":9675718,"vw":83.588363},{"c":83.27,"h":83.85,"l":82.48,"n":70847,"o":83.79,"t":"2025-06-25T04:00:00Z","v":7246445,"vw":83.126659},{"c":83.68,"h":83.915,"l":82.81,"n":77596,"o":83.46,"t":"2025-06-26T04:00:00Z","v":9316828,"vw":83.355099},{"c":83.01,"h":84.13,"l":82.53,"n":87326,"o":83.6,"t":"2025-06-27T04:00:00Z","v":11032654,"vw":83.362658},{"c":82.93,"h":83.75,"l":82.685,"n":72292,"o":83.26,"t":"2025-06-30T04:00:00Z","v":8503430,"vw":83.143905},{"c":83.08,"h":84.87,"l":82.04,"n":93802,"o":82.46,"t":"2025-07-01T04:00:00Z","v":11537634,"vw":83.531735},{"c":84.79,"h":85.265,"l":82.71,"n":91965,"o":83,"t":"2025-07-02T04:00:00Z","v":10887370,"vw":84.566374},{"c":85.24,"h":85.46,"l":84.42,"n":49198,"o":85.01,"t":"2025-07-03T04:00:00Z","v":4956017,"vw":85.06636},{"c":83.58,"h":85.13,"l":83.02,"n":77242,"o":84.865,"t":"2025-07-07T04:00:00Z","v":8494262,"vw":83.853332},{"c":84.71,"h":85.355,"l":83.45,"n":89996,"o":83.7,"t":"2025-07-08T04:00:00Z","v":9617260,"vw":84.735463},{"c":87.87,"h":87.905,"l":85.54,"n":136714,"o":85.64,"t":"2025-07-09T04:00:00Z","v":14875417,"vw":87.147737},{"c":88.38,"h":88.61,"l":87.04,"n":95463,"o":87.87,"t":"2025-07-10T04:00:00Z","v":9911705,"vw":87.963564},{"c":87.02,"h":87.91,"l":86.7,"n":77914,"o":87.58,"t":"2025-07-11T04:00:00Z","v":7716840,"vw":87.239191},{"c":88.27,"h":88.55,"l":86.74,"n":70603,"o":86.83,"t":"2025-07-14T04:00:00Z","v":6410893,"vw":87.942654},{"c":85.91,"h":88.73,"l":85.69,"n":116558,"o":88.7,"t":"2025-07-15T04:00:00Z","v":12109812,"vw":86.477273},{"c":87.82,"h":87.89,"l":86.44,"n":119052,"o":86.47,"t":"2025-07-16T04:00:00Z","v":13041239,"vw":87.410158},{"c":88.12,"h":88.74,"l":87.7,"n":94561,"o":87.92,"t":"2025-07-17T04:00:00Z","v":8903760,"vw":88.26858},{"c":86.27,"h":89.06,"l":86.08,"n":136128,"o":88.27,"t":"2025-07-18T04:00:00Z","v":14199687,"vw":87.004885},{"c":85.87,"h":87.54,"l":85.66,"n":81419,"o":86.48,"t":"2025-07-21T04:00:00Z","v":9134913,"vw":86.361789},{"c":86.73,"h":86.84,"l":85.5,"n":87686,"o":85.68,"t":"2025-07-22T04:00:00Z","v":8446507,"vw":86.358428},{"c":88.22,"h":88.71,"l":86.84,"n":111711,"o":87.615,"t":"2025-07-23T04:00:00Z","v":12211731,"vw":88.17104},{"c":87.49,"h":88.56,"l":87.255,"n":98665,"o":88.27,"t":"2025-07-24T04:00:00Z","v":10815718,"vw":87.712378},{"c":87.61,"h":87.87,"l":86.73,"n":88627,"o":87.57,"t":"2025-07-25T04:00:00Z","v":9111667,"vw":87.278531},{"c":86.57,"h":88.175,"l":86.07,"n":114505,"o":87.69,"t":"2025-07-28T04:00:00Z","v":12818511,"vw":86.975146},{"c":85.84,"h":86.82,"l":85.44,"n":103733,"o":86.65,"t":"2025-07-29T04:00:00Z","v":11511461,"vw":85.925089},{"c":86.24,"h":87.81,"l":85.71,"n":121197,"o":86.89,"t":"2025-07-30T04:00:00Z","v":11643836,"vw":86.9083},{"c":85.66,"h":87.47,"l":85.33,"n":120887,"o":86.1,"t":"2025-07-31T04:00:00Z","v":11802121,"vw":86.44061},{"c":85.93,"h":86.04,"l":84.39,"n":101138,"o":84.83,"t":"2025-08-01T04:00:00Z","v":9334084,"vw":85.40263},{"c":86.82,"h":86.955,"l":84.97,"n":79927,"o":85.91,"t":"2025-08-04T04:00:00Z","v":7662075,"vw":86.154046},{"c":86.85,"h":87.415,"l":85.66,"n":83647,"o":86.53,"t":"2025-08-05T04:00:00Z","v":8944059,"vw":86.777647},{"c":86.13,"h":86.38,"l":84.98,"n":116671,"o":86.18,"t":"2025-08-06T04:00:00Z","v":11584991,"vw":85.759584},{"c":85.32,"h":85.89,"l":84.52,"n":91931,"o":85.73,"t":"2025-08-07T04:00:00Z","v":9802743,"vw":85.019298},{"c":85.43,"h":85.96,"l":85.04,"n":72446,"o":85.42,"t":"2025-08-08T04:00:00Z","v":6667349,"vw":85.466096},{"c":85.16,"h":85.97,"l":84.81,"n":68216,"o":85.01,"t":"2025-08-11T04:00:00Z","v":6215988,"vw":85.297172},{"c":86.92,"h":87.04,"l":85.37,"n":94362,"o":85.48,"t":"2025-08-12T04:00:00Z","v":9693914,"vw":86.431679},{"c":89.52,"h":89.795,"l":87.27,"n":136909,"o":87.48,"t":"2025-08-13T04:00:00Z","v":14986128,"vw":89.046156},{"c":89.57,"h":89.895,"l":88.47,"n":107011,"o":88.49,"t":"2025-08-14T04:00:00Z","v":11579809,"vw":89.199507},{"c":90.68,"h":90.735,"l":89.5,"n":85475,"o":89.77,"t":"2025-08-15T04:00:00Z","v":10672390,"vw":90.248214},{"c":90.21,"h":91.34,"l":90.12,"n":60789,"o":90.6,"t":"2025-08-18T04:00:00Z","v":6353153,"vw":90.661785},{"c":88.8,"h":89.755,"l":88.6,"n":78666,"o":89.67,"t":"2025-08-19T04:00:00Z","v":8271786,"vw":89.081305},{"c":89.22,"h":89.365,"l":88.181,"n":69422,"o":88.55,"t":"2025-08-20T04:00:00Z","v":7956351,"vw":88.900828},{"c":89.92,"h":90.03,"l":88.23,"n":84457,"o":88.61,"t":"2025-08-21T04:00:00Z","v":8439127,"vw":89.194023},{"c":90.92,"h":91.98,"l":89.96,"n":93939,"o":90.29,"t":"2025-08-22T04:00:00Z","v":9891293,"vw":91.127356},{"c":88.79,"h":91.175,"l":88.6,"n":79720,"o":90.88,"t":"2025-08-25T04:00:00Z","v":8513190,"vw":89.453539},{"c":89.9,"h":89.945,"l":88.71,"n":62475,"o":89.065,"t":"2025-08-26T04:00:00Z","v":6180649,"vw":89.340897},{"c":90.29,"h":90.475,"l":89.64,"n":60582,"o":89.79,"t":"2025-08-27T04:00:00Z","v":5737095,"vw":90.234312},{"c":90.29,"h":91.13,"l":90.03,"n":51995,"o":90.38,"t":"2025-08-28T04:00:00Z","v":4462918,"vw":90.469072},{"c":89.85,"h":90.68,"l":89.33,"n":53637,"o":90.24,"t":"2025-08-29T04:00:00Z","v":5049597,"vw":89.719176},{"c":92.88,"h":93.51,"l":91.1,"n":133092,"o":91.29,"t":"2025-09-02T04:00:00Z","v":14515248,"vw":92.773173},{"c":93.65,"h":94.855,"l":92.6107,"n":88352,"o":93.065,"t":"2025-09-03T04:00:00Z","v":9128591,"vw":93.654261},{"c":93.47,"h":93.965,"l":92.49,"n":73172,"o":93.59,"t":"2025-09-04T04:00:00Z","v":7801172,"vw":93.11226},{"c":95.47,"h":95.65,"l":93.7,"n":107636,"o":93.72,"t":"2025-09-05T04:00:00Z","v":13163090,"vw":94.993487},{"c":94.43,"h":95.075,"l":93.8,"n":93253,"o":94.98,"t":"2025-09-08T04:00:00Z","v":10459298,"vw":94.378991},{"c":94.98,"h":94.99,"l":93.6616,"n":69012,"o":94.4,"t":"2025-09-09T04:00:00Z","v":6725131,"vw":94.358383},{"c":93.9,"h":95.285,"l":93.5,"n":105200,"o":95.17,"t":"2025-09-10T04:00:00Z","v":10477317,"vw":94.038606},{"c":95.7,"h":95.74,"l":93.81,"n":79738,"o":93.99,"t":"2025-09-11T04:00:00Z","v":7758316,"vw":95.03199},{"c":94.12,"h":95.65,"l":94.09,"n":100244,"o":95.42,"t":"2025-09-12T04:00:00Z","v":9365986,"vw":94.717341},{"c":93.43,"h":94.45,"l":92.64,"n":90254,"o":94.08,"t":"2025-09-15T04:00:00Z","v":9160376,"vw":93.224435},{"c":93.74,"h":94.13,"l":93.26,"n":64626,"o":93.53,"t":"2025-09-16T04:00:00Z","v":6439795,"vw":93.687284},{"c":93.77,"h":95.81,"l":93.49,"n":122706,"o":94.06,"t":"2025-09-17T04:00:00Z","v":15125281,"vw":94.562702},{"c":96.68,"h":96.725,"l":94.71,"n":88807,"o":94.79,"t":"2025-09-18T04:00:00Z","v":9284873,"vw":95.809303},{"c":95.6,"h":97.04,"l":95.365,"n":72411,"o":96.99,"t":"2025-09-19T04:00:00Z","v":7144242,"vw":95.904725},{"c":97.3,"h":97.655,"l":95.34,"n":80795,"o":95.99,"t":"2025-09-22T04:00:00Z","v":11373916,"vw":97.124523},{"c":96.77,"h":97.75,"l":96.62,"n":64709,"o":97.09,"t":"2025-09-23T04:00:00Z","v":7122564,"vw":97.162504},{"c":97.44,"h":98.07,"l":96.975,"n":81213,"o":97.26,"t":"2025-09-24T04:00:00Z","v":9202554,"vw":97.507172},{"c":95.86,"h":96.98,"l":95.74,"n":83353,"o":96.75,"t":"2025-09-25T04:00:00Z","v":9148325,"vw":96.170511},{"c":97.95,"h":97.995,"l":95.86,"n":91675,"o":96.28,"t":"2025-09-26T04:00:00Z","v":12363331,"vw":97.03898},{"c":99.4,"h":99.485,"l":98.01,"n":96905,"o":98.33,"t":"2025-09-29T04:00:00Z","v":9957284,"vw":98.928266},{"c":100.2,"h":100.53,"l":98.87,"n":93959,"o":99.42,"t":"2025-09-30T04:00:00Z","v":12913925,"vw":99.733923},{"c":101.39,"h":102.15,"l":100.11,"n":95241,"o":100.11,"t":"2025-10-01T04:00:00Z","v":9736173,"vw":101.60405},{"c":102.59,"h":102.6,"l":101.01,"n":77210,"o":101.64,"t":"2025-10-02T04:00:00Z","v":8601223,"vw":101.791208},{"c":103.6,"h":104.1,"l":102.785,"n":110389,"o":102.99,"t":"2025-10-03T04:00:00Z","v":12886463,"vw":103.556021},{"c":103.64,"h":104.51,"l":103.45,"n":75399,"o":104.12,"t":"2025-10-06T04:00:00Z","v":7956089,"vw":103.88934},{"c":103.68,"h":104.05,"l":102.55,"n":66610,"o":103.86,"t":"2025-10-07T04:00:00Z","v":6746360,"vw":103.341926},{"c":105.44,"h":106.53,"l":103.74,"n":103886,"o":104.3,"t":"2025-10-08T04:00:00Z","v":11849987,"vw":105.536686},{"c":106.52,"h":107.26,"l":105.77,"n":113165,"o":105.855,"t":"2025-10-09T04:00:00Z","v":12143477,"vw":106.568592},{"c":104.99,"h":107.0799,"l":104.13,"n":140876,"o":107.005,"t":"2025-10-10T04:00:00Z","v":16973132,"vw":105.207543},{"c":105.27,"h":105.86,"l":104.45,"n":87582,"o":105.12,"t":"2025-10-13T04:00:00Z","v":10190531,"vw":105.327266},{"c":105.12,"h":106.01,"l":103.43,"n":90142,"o":104.13,"t":"2025-10-14T04:00:00Z","v":7819803,"vw":104.919215},{"c":108.37,"h":108.615,"l":105.37,"n":117435,"o":105.51,"t":"2025-10-15T04:00:00Z","v":11955897,"vw":107.863477},{"c":107.91,"h":110.96,"l":106.99,"n":212513,"o":109.69,"t":"2025-10-16T04:00:00Z","v":17515119,"vw":108.762751},{"c":107.8,"h":108.84,"l":106.495,"n":115925,"o":107.5,"t":"2025-10-17T04:00:00Z","v":9981145,"vw":107.546385},{"c":110.17,"h":110.535,"l":108.34,"n":106911,"o":108.83,"t":"2025-10-20T04:00:00Z","v":8697755,"vw":109.859857},{"c":109.56,"h":110.535,"l":109.08,"n":86507,"o":110.125,"t":"2025-10-21T04:00:00Z","v":6792812,"vw":109.615503},{"c":107.32,"h":109.56,"l":106.56,"n":101371,"o":108.87,"t":"2025-10-22T04:00:00Z","v":10679213,"vw":107.554224},{"c":107.56,"h":107.885,"l":106.5,"n":66752,"o":107.38,"t":"2025-10-23T04:00:00Z","v":6341371,"vw":107.33403},{"c":108.39,"h":108.94,"l":108.06,"n":65811,"o":108.75,"t":"2025-10-24T04:00:00Z","v":5692679,"vw":108.547189},{"c":111.59,"h":111.84,"l":109.89,"n":140962,"o":110.01,"t":"2025-10-27T04:00:00Z","v":13299918,"vw":111.18358},{"c":112,"h":112.43,"l":110.82,"n":82319,"o":111.45,"t":"2025-10-28T04:00:00Z","v":9438145,"vw":111.817781},{"c":110.96,"h":112.605,"l":110.22,"n":92651,"o":111.92,"t":"2025-10-29T04:00:00Z","v":8714908,"vw":111.343267},{"c":111.91,"h":113.21,"l":110.23,"n":111718,"o":110.59,"t":"2025-10-30T04:00:00Z","v":9328804,"vw":112.358978},{"c":112.71,"h":113.01,"l":110.84,"n":103253,"o":111.86,"t":"2025-10-31T04:00:00Z","v":11962423,"vw":112.425315},{"c":109.86,"h":111.93,"l":107.89,"n":170073,"o":110.98,"t":"2025-11-03T05:00:00Z","v":15230253,"vw":109.533352},{"c":108.04,"h":110.19,"l":108,"n":135682,"o":108.33,"t":"2025-11-04T05:00:00Z","v":13665428,"vw":108.765806},{"c":109.21,"h":109.845,"l":107.32,"n":97947,"o":107.59,"t":"2025-11-05T05:00:00Z","v":9127721,"vw":108.765161},{"c":109.29,"h":110.08,"l":108.67,"n":103494,"o":109.27,"t":"2025-11-06T05:00:00Z","v":11352602,"vw":109.349545},{"c":108.96,"h":108.97,"l":106.3,"n":148989,"o":108.34,"t":"2025-11-07T05:00:00Z","v":15136277,"vw":107.49529},{"c":110.09,"h":111.04,"l":109.28,"n":110976,"o":110.28,"t":"2025-11-10T05:00:00Z","v":11453436,"vw":109.968045},{"c":114.01,"h":114.15,"l":109.53,"n":123893,"o":109.88,"t":"2025-11-11T05:00:00Z","v":13743160,"vw":113.044209},{"c":114.11,"h":114.96,"l":113.38,"n":126347,"o":113.71,"t":"2025-11-12T05:00:00Z","v":12302645,"vw":114.066845},{"c":111.91,"h":114.36,"l":111.87,"n":134474,"o":113.23,"t":"2025-11-13T05:00:00Z","v":14770435,"vw":112.932104},{"c":114.01,"h":115.36,"l":111.11,"n":134793,"o":111.18,"t":"2025-11-14T05:00:00Z","v":14433928,"vw":114.008272},{"c":114.83,"h":116.18,"l":113.06,"n":119324,"o":113.51,"t":"2025-11-17T05:00:00Z","v":12401808,"vw":114.915562},{"c":115.18,"h":115.9,"l":113.25,"n":104683,"o":113.93,"t":"2025-11-18T05:00:00Z","v":9910716,"vw":114.836799},{"c":114.5,"h":115.52,"l":113.47,"n":94572,"o":114.81,"t":"2025-11-19T05:00:00Z","v":10309560,"vw":114.454073},{"c":113.83,"h":117.9,"l":113.735,"n":138112,"o":116.15,"t":"2025-11-20T05:00:00Z","v":13951567,"vw":115.460474},{"c":116.65,"h":117.63,"l":113.57,"n":124954,"o":113.815,"t":"2025-11-21T05:00:00Z","v":11618729,"vw":116.233948},{"c":119.58,"h":119.79,"l":117.1052,"n":113124,"o":117.21,"t":"2025-11-24T05:00:00Z","v":9908849,"vw":118.964486},{"c":121.37,"h":121.41,"l":119.56,"n":106344,"o":119.84,"t":"2025-11-25T05:00:00Z","v":10532377,"vw":120.630268},{"c":122.85,"h":123.47,"l":120.955,"n":97115,"o":121.55,"t":"2025-11-26T05:00:00Z","v":8946559,"vw":122.550887},{"c":123.16,"h":123.28,"l":122.49,"n":57653,"o":123.03,"t":"2025-11-28T05:00:00Z","v":4255536,"vw":122.928843},{"c":119.85,"h":121.97,"l":119.74,"n":113106,"o":121.85,"t":"2025-12-01T05:00:00Z","v":10987468,"vw":120.491576},{"c":118.46,"h":120.26,"l":117.72,"n":206065,"o":119.8,"t":"2025-12-02T05:00:00Z","v":22047170,"vw":118.994349},{"c":121.83,"h":121.955,"l":118.74,"n":116059,"o":118.76,"t":"2025-12-03T05:00:00Z","v":10791984,"vw":121.083991},{"c":123.25,"h":123.61,"l":120.78,"n":127926,"o":121.22,"t":"2025-12-04T05:00:00Z","v":10978107,"vw":122.823303},{"c":123.41,"h":124.18,"l":122.69,"n":86350,"o":123.77,"t":"2025-12-05T05:00:00Z","v":7524683,"vw":123.423308},{"c":123.66,"h":125.87,"l":123.4102,"n":110904,"o":125.15,"t":"2025-12-08T05:00:00Z","v":9670298,"vw":124.311752},{"c":121.19,"h":124,"l":121.13,"n":106177,"o":123.08,"t":"2025-12-09T05:00:00Z","v":9640455,"vw":122.101472},{"c":122.05,"h":122.64,"l":120.6594,"n":95431,"o":121.23,"t":"2025-12-10T05:00:00Z","v":9219223,"vw":121.547944},{"c":123.02,"h":123.7543,"l":121.8,"n":80724,"o":122.01,"t":"2025-12-11T05:00:00Z","v":7018120,"vw":123.092684},{"c":123.13,"h":123.61,"l":121.9,"n":90348,"o":123.01,"t":"2025-12-12T05:00:00Z","v":7792699,"vw":122.85129},{"c":122.84,"h":124.525,"l":122.215,"n":89046,"o":123.405,"t":"2025-12-15T05:00:00Z","v":7533043,"vw":123.042673},{"c":122.01,"h":122.82,"l":120.98,"n":89346,"o":122.2,"t":"2025-12-16T05:00:00Z","v":7972029,"vw":121.941683},{"c":120.94,"h":122.99,"l":120.81,"n":87354,"o":122.19,"t":"2025-12-17T05:00:00Z","v":7928001,"vw":121.669367},{"c":120.01,"h":122.03,"l":119.59,"n":87210,"o":121.11,"t":"2025-12-18T05:00:00Z","v":7083758,"vw":120.440349},{"c":123.43,"h":124.025,"l":120.74,"n":124701,"o":120.74,"t":"2025-12-19T05:00:00Z","v":13016121,"vw":123.229543},{"c":125.91,"h":126.5,"l":122.92,"n":113984,"o":123.32,"t":"2025-12-22T05:00:00Z","v":10518295,"vw":125.637288},{"c":124.89,"h":126.355,"l":124.68,"n":74060,"o":125.46,"t":"2025-12-23T05:00:00Z","v":6775119,"vw":125.17336},{"c":126.3,"h":126.43,"l":125.08,"n":42608,"o":125.44,"t":"2025-12-24T05:00:00Z","v":3303132,"vw":126.040463},{"c":124.98,"h":126,"l":124.18,"n":69496,"o":125.89,"t":"2025-12-26T05:00:00Z","v":5653905,"vw":124.868731},{"c":123.39,"h":124.42,"l":123.085,"n":79121,"o":124.03,"t":"2025-12-29T05:00:00Z","v":7372392,"vw":123.522028},{"c":121.67,"h":123.37,"l":121.342,"n":80685,"o":123.14,"t":"2025-12-30T05:00:00Z","v":7879400,"vw":121.873767},{"c":121.93,"h":122.8,"l":120.95,"n":71677,"o":121.51,"t":"2025-12-31T05:00:00Z","v":7328046,"vw":122.157519},{"c":121.52,"h":122.55,"l":120.24,"n":107701,"o":122.27,"t":"2026-01-02T05:00:00Z","v":8840768,"vw":121.364394},{"c":120.15,"h":121.74,"l":118.28,"n":142582,"o":121.33,"t":"2026-01-05T05:00:00Z","v":11821761,"vw":119.475923},{"c":122.09,"h":122.19,"l":119.76,"n":106818,"o":119.99,"t":"2026-01-06T05:00:00Z","v":8364810,"vw":121.464479},{"c":126.43,"h":129.12,"l":122.745,"n":215111,"o":122.95,"t":"2026-01-07T05:00:00Z","v":19350084,"vw":126.07067},{"c":123.71,"h":125.48,"l":122.36,"n":170565,"o":124.87,"t":"2026-01-08T05:00:00Z","v":14907762,"vw":124.153146},{"c":124.5,"h":126.01,"l":124.15,"n":121346,"o":125.2,"t":"2026-01-09T05:00:00Z","v":9956789,"vw":125.045226},{"c":123.93,"h":124.17,"l":121.555,"n":120437,"o":123.98,"t":"2026-01-12T05:00:00Z","v":10174982,"vw":122.7965},{"c":123.85,"h":124.29,"l":121.87,"n":127200,"o":123.36,"t":"2026-01-13T05:00:00Z","v":8421730,"vw":123.135255},{"c":126.82,"h":126.89,"l":123.46,"n":131812,"o":123.78,"t":"2026-01-14T05:00:00Z","v":10927701,"vw":125.714019},{"c":124.35,"h":127.22,"l":124.18,"n":135546,"o":126.5,"t":"2026-01-15T05:00:00Z","v":10400526,"vw":125.078841},{"c":124.18,"h":125.6775,"l":123.64,"n":128783,"o":124.6,"t":"2026-01-16T05:00:00Z","v":9758225,"vw":124.682061},{"c":125.29,"h":125.405,"l":121.27,"n":136013,"o":122.42,"t":"2026-01-20T05:00:00Z","v":10780000,"vw":124.37481},{"c":128.18,"h":128.29,"l":124.89,"n":107773,"o":125.22,"t":"2026-01-21T05:00:00Z","v":8406017,"vw":126.988757},{"c":131.57,"h":132.09,"l":128.19,"n":136020,"o":128.28,"t":"2026-01-22T05:00:00Z","v":9726168,"vw":131.086733},{"c":128.04,"h":131.67,"l":127.86,"n":139370,"o":130.93,"t":"2026-01-23T05:00:00Z","v":11376630,"vw":129.108839},{"c":127.86,"h":128.49,"l":125.9089,"n":99277,"o":126.81,"t":"2026-01-26T05:00:00Z","v":6799303,"vw":127.774184},{"c":128.53,"h":129.93,"l":127.53,"n":94048,"o":127.87,"t":"2026-01-27T05:00:00Z","v":6965811,"vw":128.536925},{"c":125.94,"h":128.705,"l":125.795,"n":119416,"o":128.61,"t":"2026-01-28T05:00:00Z","v":8477549,"vw":126.501268},{"c":126.74,"h":127.345,"l":125.41,"n":101344,"o":125.93,"t":"2026-01-29T05:00:00Z","v":6083380,"vw":126.488877},{"c":124.75,"h":127.135,"l":123.7907,"n":145380,"o":126.17,"t":"2026-01-30T05:00:00Z","v":10206264,"vw":124.850833},{"c":127.35,"h":127.55,"l":124.03,"n":91920,"o":124.05,"t":"2026-02-02T05:00:00Z","v":5748434,"vw":126.676172},{"c":127.65,"h":129.7,"l":125.98,"n":135668,"o":127.29,"t":"2026-02-03T05:00:00Z","v":8920157,"vw":127.594685},{"c":125.29,"h":128.315,"l":123.4078,"n":151681,"o":127.87,"t":"2026-02-04T05:00:00Z","v":12029006,"vw":125.176073},{"c":120.72,"h":126.62,"l":120.28,"n":164624,"o":124.23,"t":"2026-02-05T05:00:00Z","v":14456729,"vw":122.765465},{"c":125.51,"h":125.87,"l":122.79,"n":126970,"o":122.85,"t":"2026-02-06T05:00:00Z","v":9603085,"vw":124.501462},{"c":126.11,"h":126.34,"l":123.83,"n":75899,"o":125.2,"t":"2026-02-09T05:00:00Z","v":5285709,"vw":125.353019},{"c":125.34,"h":127.045,"l":125.18,"n":56579,"o":125.8,"t":"2026-02-10T05:00:00Z","v":5884216,"vw":125.99635},{"c":124.65,"h":125.57,"l":121.69,"n":110133,"o":125.275,"t":"2026-02-11T05:00:00Z","v":7805351,"vw":123.38323},{"c":123.18,"h":125.61,"l":122.23,"n":103210,"o":125.16,"t":"2026-02-12T05:00:00Z","v":6850024,"vw":123.489832},{"c":122.86,"h":126.1,"l":122.5,"n":119296,"o":123.6,"t":"2026-02-13T05:00:00Z","v":8804964,"vw":124.109989},{"c":124.63,"h":125.455,"l":122.1,"n":100626,"o":122.7,"t":"2026-02-17T05:00:00Z","v":7777705,"vw":124.102557},{"c":125.6,"h":126.37,"l":123.91,"n":73738,"o":124.11,"t":"2026-02-18T05:00:00Z","v":6237939,"vw":125.563843},{"c":126.74,"h":126.79,"l":123.43,"n":89610,"o":124.75,"t":"2026-02-19T05:00:00Z","v":9191408,"vw":125.413213},{"c":124.78,"h":125.6,"l":122.94,"n":153446,"o":124.82,"t":"2026-02-20T05:00:00Z","v":13356275,"vw":124.5375},{"c":126.97,"h":128.29,"l":125.14,"n":129789,"o":125.44,"t":"2026-02-23T05:00:00Z","v":10952577,"vw":126.664834},{"c":129.16,"h":129.64,"l":127.11,"n":137144,"o":127.36,"t":"2026-02-24T05:00:00Z","v":9478383,"vw":128.889777},{"c":128.28,"h":131.18,"l":128.09,"n":139562,"o":129.25,"t":"2026-02-25T05:00:00Z","v":9734317,"vw":129.118347},{"c":127.67,"h":127.83,"l":125.0045,"n":163811,"o":127.5,"t":"2026-02-26T05:00:00Z","v":9224252,"vw":126.43991},{"c":127.37,"h":127.5,"l":125.76,"n":100541,"o":126.07,"t":"2026-02-27T05:00:00Z","v":5937940,"vw":126.800919},{"c":126.55,"h":127.31,"l":124.15,"n":133579,"o":124.63,"t":"2026-03-02T05:00:00Z","v":9335056,"vw":126.062944},{"c":123.5,"h":125.3,"l":121.98,"n":179826,"o":123.56,"t":"2026-03-03T05:00:00Z","v":13501975,"vw":123.615947},{"c":126.42,"h":127.085,"l":123.29,"n":110425,"o":124.45,"t":"2026-03-04T05:00:00Z","v":8470353,"vw":125.566789},{"c":123.9,"h":125.58,"l":122.72,"n":126917,"o":124.77,"t":"2026-03-05T05:00:00Z","v":10135128,"vw":123.913633},{"c":124,"h":124.15,"l":120.8512,"n":139838,"o":121.77,"t":"2026-03-06T05:00:00Z","v":11373126,"vw":122.949537},{"c":127.12,"h":127.52,"l":123.6,"n":156226,"o":124.2,"t":"2026-03-09T04:00:00Z","v":12194769,"vw":125.567951},{"c":127.43,"h":129.11,"l":126.69,"n":113256,"o":126.69,"t":"2026-03-10T04:00:00Z","v":10042338,"vw":127.805426},{"c":126.38,"h":127.66,"l":125.415,"n":104419,"o":126.67,"t":"2026-03-11T04:00:00Z","v":7379764,"vw":126.297168},{"c":122.62,"h":124.85,"l":121.805,"n":130005,"o":124.75,"t":"2026-03-12T04:00:00Z","v":11525204,"vw":122.974006},{"c":121.83,"h":124.91,"l":120.97,"n":127403,"o":123.43,"t":"2026-03-13T04:00:00Z","v":10405698,"vw":122.303901},{"c":123.91,"h":124.53,"l":123.1001,"n":91333,"o":123.3,"t":"2026-03-16T04:00:00Z","v":7354632,"vw":124.028718},{"c":124.19,"h":125.185,"l":123.67,"n":73766,"o":123.82,"t":"2026-03-17T04:00:00Z","v":5899234,"vw":124.446915},{"c":121.11,"h":123.35,"l":121.06,"n":97117,"o":123.2,"t":"2026-03-18T04:00:00Z","v":9336538,"vw":121.821915},{"c":122.33,"h":123.36,"l":119.69,"n":127414,"o":120.29,"t":"2026-03-19T04:00:00Z","v":11717678,"vw":121.338252},{"c":120.31,"h":123.52,"l":119.53,"n":166938,"o":121.7,"t":"2026-03-20T04:00:00Z","v":12187143,"vw":121.40342},{"c":121.7,"h":123.28,"l":120.95,"n":103550,"o":121.85,"t":"2026-03-23T04:00:00Z","v":8367546,"vw":122.089598},{"c":119.54,"h":120.63,"l":118.1901,"n":170102,"o":120.26,"t":"2026-03-24T04:00:00Z","v":10280436,"vw":119.334395},{"c":123.92,"h":125,"l":121.1,"n":124930,"o":121.24,"t":"2026-03-25T04:00:00Z","v":11469459,"vw":123.846513},{"c":123.9,"h":125.64,"l":122.52,"n":178789,"o":122.52,"t":"2026-03-26T04:00:00Z","v":11477415,"vw":124.512158},{"c":119.59,"h":123.69,"l":119.51,"n":122279,"o":123.24,"t":"2026-03-27T04:00:00Z","v":10706740,"vw":120.949248},{"c":118.78,"h":120.61,"l":118.28,"n":109427,"o":119.73,"t":"2026-03-30T04:00:00Z","v":9306640,"vw":119.196655},{"c":127.73,"h":127.95,"l":122.74,"n":200750,"o":122.88,"t":"2026-03-31T04:00:00Z","v":18483004,"vw":126.514465},{"c":128.55,"h":131.45,"l":128.03,"n":230692,"o":128.79,"t":"2026-04-01T04:00:00Z","v":20031932,"vw":129.345883},{"c":128.96,"h":129.9462,"l":125.57,"n":103841,"o":125.66,"t":"2026-04-02T04:00:00Z","v":9896398,"vw":128.264817},{"c":128.8,"h":130.54,"l":128.66,"n":79117,"o":129.15,"t":"2026-04-06T04:00:00Z","v":6290874,"vw":129.642619},{"c":128.85,"h":129.22,"l":126.37,"n":102451,"o":127.97,"t":"2026-04-07T04:00:00Z","v":9789120,"vw":127.725094},{"c":130.65,"h":133.27,"l":129.79,"n":84022,"o":132.42,"t":"2026-04-08T04:00:00Z","v":7512278,"vw":130.753042},{"c":131.82,"h":132.15,"l":129.55,"n":68007,"o":129.7,"t":"2026-04-09T04:00:00Z","v":5596968,"vw":131.29956},{"c":129.44,"h":132.27,"l":128.7637,"n":82631,"o":132.09,"t":"2026-04-10T04:00:00Z","v":10034727,"vw":129.752986},{"c":132.05,"h":133.6,"l":130.19,"n":86742,"o":130.3,"t":"2026-04-13T04:00:00Z","v":7852392,"vw":131.851968},{"c":135.72,"h":136.4,"l":133.03,"n":122415,"o":133.2,"t":"2026-04-14T04:00:00Z","v":11047396,"vw":135.393298},{"c":136.45,"h":137.5,"l":134.45,"n":85447,"o":136.37,"t":"2026-04-15T04:00:00Z","v":8564166,"vw":135.974331},{"c":135.46,"h":136.63,"l":134.71,"n":81594,"o":136.14,"t":"2026-04-16T04:00:00Z","v":6840258,"vw":135.32664},{"c":138.67,"h":139.19,"l":137.21,"n":131930,"o":137.77,"t":"2026-04-17T04:00:00Z","v":10213171,"vw":138.37478},{"c":137.79,"h":138.63,"l":137,"n":70345,"o":137.99,"t":"2026-04-20T04:00:00Z","v":6034441,"vw":137.977951},{"c":136.39,"h":138.25,"l":135.79,"n":72636,"o":137.98,"t":"2026-04-21T04:00:00Z","v":6756864,"vw":136.720683},{"c":137.31,"h":138.68,"l":136.48,"n":59175,"o":137.94,"t":"2026-04-22T04:00:00Z","v":4641598,"vw":137.124428},{"c":134.49,"h":138.12,"l":133.59,"n":103453,"o":136.82,"t":"2026-04-23T04:00:00Z","v":7785438,"vw":135.118827},{"c":133.28,"h":134.89,"l":131.97,"n":90442,"o":134.53,"t":"2026-04-24T04:00:00Z","v":6791147,"vw":133.285957},{"c":133.04,"h":135.86,"l":132.625,"n":85378,"o":133.44,"t":"2026-04-27T04:00:00Z","v":6659180,"vw":133.972769},{"c":131.16,"h":134.44,"l":131.07,"n":98170,"o":132.23,"t":"2026-04-28T04:00:00Z","v":7650054,"vw":132.08377},{"c":128.9,"h":130.61,"l":127.76,"n":118687,"o":130.05,"t":"2026-04-29T04:00:00Z","v":9033931,"vw":129.06445},{"c":131.33,"h":131.84,"l":129.32,"n":98335,"o":129.79,"t":"2026-04-30T04:00:00Z","v":7918097,"vw":131.054775},{"c":130.42,"h":131.46,"l":128.988,"n":108164,"o":130.62,"t":"2026-05-01T04:00:00Z","v":8261605,"vw":130.512459},{"c":133.5,"h":133.77,"l":129.8,"n":99442,"o":129.99,"t":"2026-05-04T04:00:00Z","v":8112564,"vw":132.961112},{"c":133.79,"h":136.37,"l":131.96,"n":100387,"o":135.15,"t":"2026-05-05T04:00:00Z","v":8703036,"vw":133.558594},{"c":137.68,"h":137.945,"l":134.25,"n":106601,"o":134.91,"t":"2026-05-06T04:00:00Z","v":8469056,"vw":136.475685},{"c":133.66,"h":137.17,"l":131.96,"n":126087,"o":136.8,"t":"2026-05-07T04:00:00Z","v":10693285,"vw":133.922381},{"c":134.71,"h":135.88,"l":133.265,"n":147049,"o":133.87,"t":"2026-05-08T04:00:00Z","v":11784201,"vw":134.667572},{"c":134.75,"h":138.1,"l":134.15,"n":128464,"o":135.24,"t":"2026-05-11T04:00:00Z","v":9992374,"vw":135.992973},{"c":134.91,"h":135.49,"l":133.26,"n":94953,"o":134.42,"t":"2026-05-12T04:00:00Z","v":5994471,"vw":134.349033},{"c":135.85,"h":136.37,"l":133.69,"n":86905,"o":134.62,"t":"2026-05-13T04:00:00Z","v":7037608,"vw":135.220507},{"c":134.85,"h":136.91,"l":133.54,"n":62018,"o":136.26,"t":"2026-05-14T04:00:00Z","v":5197566,"vw":134.960936},{"c":130.69,"h":133.67,"l":130.3005,"n":105696,"o":133.21,"t":"2026-05-15T04:00:00Z","v":9438709,"vw":131.292682},{"c":127.67,"h":131.5,"l":126.7,"n":108898,"o":130.9,"t":"2026-05-18T04:00:00Z","v":8077187,"vw":128.396707},{"c":126.79,"h":128.13,"l":125.07,"n":142234,"o":127.28,"t":"2026-05-19T04:00:00Z","v":12027522,"vw":126.654996},{"c":131.71,"h":132.07,"l":127.81,"n":145282,"o":127.81,"t":"2026-05-20T04:00:00Z","v":10734895,"vw":130.713223},{"c":132.78,"h":133.43,"l":129.67,"n":93999,"o":130.64,"t":"2026-05-21T04:00:00Z","v":6853031,"vw":131.854706},{"c":131.66,"h":134.29,"l":131.47,"n":76713,"o":132.49,"t":"2026-05-22T04:00:00Z","v":6468796,"vw":132.352573},{"c":133.35,"h":133.675,"l":131.39,"n":81632,"o":132.47,"t":"2026-05-26T04:00:00Z","v":5929384,"vw":132.956099},{"c":134.45,"h":136.03,"l":133.295,"n":89592,"o":133.62,"t":"2026-05-27T04:00:00Z","v":7579151,"vw":134.884009},{"c":135.99,"h":136.555,"l":133.13,"n":78907,"o":134.23,"t":"2026-05-28T04:00:00Z","v":6868670,"vw":135.23932},{"c":136.69,"h":137.35,"l":135.61,"n":79055,"o":136.48,"t":"2026-05-29T04:00:00Z","v":6743496,"vw":136.508502},{"c":133.62,"h":135.66,"l":132.24,"n":90066,"o":135.62,"t":"2026-06-01T04:00:00Z","v":7929948,"vw":133.705472},{"c":127.76,"h":131.97,"l":127.57,"n":153980,"o":131.54,"t":"2026-06-02T04:00:00Z","v":14203099,"vw":128.850264},{"c":129.83,"h":129.99,"l":127.12,"n":104429,"o":127.57,"t":"2026-06-03T04:00:00Z","v":8097679,"vw":128.88274},{"c":133.42,"h":134.48,"l":130.44,"n":101151,"o":130.44,"t":"2026-06-04T04:00:00Z","v":7324551,"vw":133.325427},{"c":128.67,"h":133.315,"l":128.18,"n":105533,"o":132.77,"t":"2026-06-05T04:00:00Z","v":8408918,"vw":130.289853},{"c":128.43,"h":131.06,"l":127.85,"n":82715,"o":130.21,"t":"2026-06-08T04:00:00Z","v":6472832,"vw":128.813866},{"c":131.38,"h":132.39,"l":127.56,"n":136372,"o":131.13,"t":"2026-06-09T04:00:00Z","v":11862878,"vw":130.375136},{"c":128.85,"h":133.62,"l":128.79,"n":95263,"o":130.44,"t":"2026-06-10T04:00:00Z","v":8127774,"vw":130.575276},{"c":132.74,"h":133.42,"l":128.45,"n":104124,"o":129.14,"t":"2026-06-11T04:00:00Z","v":10177135,"vw":131.660408},{"c":133.79,"h":135.54,"l":132.96,"n":92292,"o":132.98,"t":"2026-06-12T04:00:00Z","v":7823427,"vw":134.257299},{"c":136.4,"h":136.77,"l":134.55,"n":68731,"o":135.75,"t":"2026-06-15T04:00:00Z","v":5270467,"vw":135.796767},{"c":135.34,"h":137.36,"l":134.17,"n":86877,"o":136.43,"t":"2026-06-16T04:00:00Z","v":6925906,"vw":135.467171},{"c":139.39,"h":141.8199,"l":136.36,"n":204411,"o":136.52,"t":"2026-06-17T04:00:00Z","v":17204054,"vw":139.743973},{"c":140.72,"h":143.46,"l":138.7,"n":122613,"o":142,"t":"2026-06-18T04:00:00Z","v":9570541,"vw":140.480177},{"c":145.86,"h":146.77,"l":143.25,"n":184763,"o":143.53,"t":"2026-06-22T04:00:00Z","v":16739633,"vw":145.441207},{"c":147.03,"h":148.76,"l":144.11,"n":134386,"o":144.11,"t":"2026-06-23T04:00:00Z","v":10610711,"vw":147.389466},{"c":149.71,"h":151.78,"l":147.32,"n":145970,"o":147.32,"t":"2026-06-24T04:00:00Z","v":13716788,"vw":150.238438},{"c":151.59,"h":154.7,"l":149.89,"n":150407,"o":149.89,"t":"2026-06-25T04:00:00Z","v":12294758,"vw":152.010246},{"c":155.38,"h":155.93,"l":151.2,"n":133973,"o":151.23,"t":"2026-06-26T04:00:00Z","v":11015222,"vw":154.313873},{"c":158.31,"h":158.33,"l":154.37,"n":144799,"o":155.5,"t":"2026-06-29T04:00:00Z","v":12228899,"vw":156.865564},{"c":158.25,"h":160.01,"l":157.52,"n":98229,"o":158.81,"t":"2026-06-30T04:00:00Z","v":9018555,"vw":158.660339},{"c":156.55,"h":159,"l":156.19,"n":90729,"o":157.93,"t":"2026-07-01T04:00:00Z","v":7576065,"vw":157.424594},{"c":160.46,"h":160.82,"l":156.48,"n":109275,"o":157.51,"t":"2026-07-02T04:00:00Z","v":9698296,"vw":158.846073},{"c":160.81,"h":161.56,"l":158.67,"n":80855,"o":160.23,"t":"2026-07-06T04:00:00Z","v":7471621,"vw":160.595744},{"c":163.87,"h":164.35,"l":159.35,"n":107293,"o":162.04,"t":"2026-07-07T04:00:00Z","v":9549256,"vw":162.512463},{"c":162.97,"h":164.14,"l":159.46,"n":124424,"o":162.23,"t":"2026-07-08T04:00:00Z","v":10793324,"vw":161.70446},{"c":164.28,"h":165.71,"l":162.8,"n":90231,"o":162.8,"t":"2026-07-09T04:00:00Z","v":7532681,"vw":164.271203},{"c":159.03,"h":164.23,"l":156.27,"n":156053,"o":163.89,"t":"2026-07-10T04:00:00Z","v":12261127,"vw":158.418389},{"c":155.34,"h":157.29,"l":153.87,"n":145813,"o":157.23,"t":"2026-07-13T04:00:00Z","v":11351499,"vw":155.041216},{"c":155.45,"h":156.32,"l":153.75,"n":111480,"o":155.72,"t":"2026-07-14T04:00:00Z","v":8188294,"vw":155.20484},{"c":156.22,"h":156.33,"l":152.9,"n":71758,"o":154.253,"t":"2026-07-15T04:00:00Z","v":5609629,"vw":155.11924},{"c":152,"h":155.65,"l":150.93,"n":122305,"o":155.02,"t":"2026-07-16T04:00:00Z","v":9851453,"vw":152.772738},{"c":154.26,"h":155.47,"l":149.15,"n":138545,"o":149.57,"t":"2026-07-17T04:00:00Z","v":11573584,"vw":153.80287},{"c":150.94,"h":156.54,"l":150.89,"n":78713,"o":154.64,"t":"2026-07-20T04:00:00Z","v":7793140,"vw":152.926214},{"c":154.5,"h":154.72,"l":150.77,"n":71465,"o":151.02,"t":"2026-07-21T04:00:00Z","v":7759743,"vw":153.275071},{"c":152.11,"h":154.75,"l":151.98,"n":71453,"o":153.64,"t":"2026-07-22T04:00:00Z","v":6296722,"vw":152.8721},{"c":152.23,"h":153.385,"l":149.33,"n":78759,"o":149.99,"t":"2026-07-23T04:00:00Z","v":6647143,"vw":151.777796},{"c":150.48,"h":153.28,"l":149.91,"n":89543,"o":152.78,"t":"2026-07-24T04:00:00Z","v":7387659,"vw":150.943254},{"c":150.59,"h":154.21,"l":150.54,"n":113484,"o":151.76,"t":"2026-07-27T04:00:00Z","v":9325722,"vw":152.027104},{"c":149.78,"h":150.89,"l":147.15,"n":114710,"o":150.5,"t":"2026-07-28T04:00:00Z","v":8914758,"vw":148.881418},{"c":147.91,"h":151.11,"l":146.67,"n":106855,"o":149.23,"t":"2026-07-29T04:00:00Z","v":9051462,"vw":148.632302},{"c":151.46,"h":151.84,"l":146.72,"n":78334,"o":148,"t":"2026-07-30T04:00:00Z","v":6727542,"vw":149.543226},{"c":147.01,"h":151.77,"l":146,"n":103700,"o":151.2,"t":"2026-07-31T04:00:00Z","v":8041757,"vw":147.489621},{"c":147.31,"h":148.145,"l":143.775,"n":92489,"o":146.98,"t":"2026-08-03T04:00:00Z","v":6719767,"vw":146.584075},{"c":151.88,"h":152.21,"l":147.94,"n":104569,"o":148.77,"t":"2026-08-04T04:00:00Z","v":7841702,"vw":150.887286},{"c":153.01,"h":155.12,"l":151.49,"n":110418,"o":153.13,"t":"2026-08-05T04:00:00Z","v":8974330,"vw":153.005522},{"c":154.5,"h":156.89,"l":153.14,"n":112412,"o":153.95,"t":"2026-08-06T04:00:00Z","v":8758393,"vw":154.517544},{"c":157.37,"h":157.85,"l":154.96,"n":106182,"o":156.87,"t":"2026-08-07T04:00:00Z","v":8381799,"vw":156.332828},{"c":158.03,"h":158.55,"l":155,"n":90205,"o":155.98,"t":"2026-08-10T04:00:00Z","v":7455269,"vw":157.46183},{"c":158.07,"h":159.18,"l":156.79,"n":84243,"o":158.5,"t":"2026-08-11T04:00:00Z","v":6187809,"vw":157.988292},{"c":159.39,"h":160.09,"l":157.19,"n":84443,"o":158.14,"t":"2026-08-12T04:00:00Z","v":6047490,"vw":159.156197},{"c":156.86,"h":160.67,"l":156.55,"n":101422,"o":160.25,"t":"2026-08-13T04:00:00Z","v":7534728,"vw":157.936832},{"c":157.41,"h":157.77,"l":154.1506,"n":83731,"o":156.54,"t":"2026-08-14T04:00:00Z","v":6299617,"vw":156.040193},{"c":159.53,"h":159.86,"l":155.86,"n":73746,"o":156.83,"t":"2026-08-17T04:00:00Z","v":6353713,"vw":159.016159},{"c":160.11,"h":160.6,"l":157.88,"n":80978,"o":158.34,"t":"2026-08-18T04:00:00Z","v":6521690,"vw":159.415112},{"c":169.55,"h":169.68,"l":164.5,"n":166355,"o":165.7,"t":"2026-08-19T04:00:00Z","v":14079903,"vw":167.459011},{"c":163.38,"h":167.53,"l":162.53,"n":164622,"o":166.66,"t":"2026-08-20T04:00:00Z","v":15031324,"vw":164.302879},{"c":165.73,"h":167.9112,"l":163.74,"n":119510,"o":164.6,"t":"2026-08-21T04:00:00Z","v":10017358,"vw":166.090729},{"c":164.17,"h":165.55,"l":161.49,"n":102387,"o":164.99,"t":"2026-08-24T04:00:00Z","v":8528698,"vw":163.595701},{"c":169.1,"h":169.89,"l":165.79,"n":118458,"o":166.18,"t":"2026-08-25T04:00:00Z","v":9885438,"vw":168.758099},{"c":168.39,"h":169.045,"l":166.5,"n":115371,"o":168.08,"t":"2026-08-26T04:00:00Z","v":8947361,"vw":167.85246},{"c":168.23,"h":169.27,"l":166.88,"n":62963,"o":167.76,"t":"2026-08-27T04:00:00Z","v":4515326,"vw":168.238993},{"c":162.38,"h":167.12,"l":162.16,"n":114944,"o":166.72,"t":"2026-08-28T04:00:00Z","v":9795654,"vw":163.714192},{"c":162.5,"h":163.22,"l":159.6206,"n":86273,"o":161,"t":"2026-08-31T04:00:00Z","v":7357009,"vw":161.160566},{"c":163.4,"h":163.45,"l":161.16,"n":97138,"o":161.75,"t":"2026-09-01T04:00:00Z","v":8405554,"vw":162.594645},{"c":165.37,"h":168.06,"l":162.27,"n":102237,"o":164.445,"t":"2026-09-02T04:00:00Z","v":8629971,"vw":164.533053},{"c":164.38,"h":165.96,"l":162.85,"n":60763,"o":165.22,"t":"2026-09-03T04:00:00Z","v":5399989,"vw":164.081597},{"c":163.81,"h":164.35,"l":162.51,"n":48029,"o":162.74,"t":"2026-09-04T04:00:00Z","v":3808672,"vw":163.544829},{"c":161.93,"h":163.43,"l":158.795,"n":98272,"o":160.765,"t":"2026-09-08T04:00:00Z","v":8513525,"vw":161.997086},{"c":159.38,"h":162.97,"l":159.35,"n":74221,"o":160.5,"t":"2026-09-09T04:00:00Z","v":5478522,"vw":160.307916},{"c":156.82,"h":158.72,"l":155.82,"n":98164,"o":157.59,"t":"2026-09-10T04:00:00Z","v":9702577,"vw":157.043043},{"c":156.2,"h":159.6607,"l":156.13,"n":80828,"o":158.27,"t":"2026-09-11T04:00:00Z","v":8405114,"vw":157.450806},{"c":157.6,"h":158.965,"l":156.2,"n":71569,"o":156.86,"t":"2026-09-14T04:00:00Z","v":6183044,"vw":157.52794},{"c":154.03,"h":157.53,"l":152.63,"n":108167,"o":157.08,"t":"2026-09-15T04:00:00Z","v":11302005,"vw":153.84484},{"c":154.18,"h":156.04,"l":152.5,"n":94602,"o":154.37,"t":"2026-09-16T04:00:00Z","v":8843021,"vw":154.545453},{"c":158.25,"h":160.33,"l":156.94,"n":116053,"o":157.31,"t":"2026-09-17T04:00:00Z","v":10002121,"vw":158.5302},{"c":156.72,"h":159.19,"l":155.89,"n":98609,"o":158.21,"t":"2026-09-18T04:00:00Z","v":9862122,"vw":156.818155},{"c":158.23,"h":159.57,"l":156.58,"n":78417,"o":158.49,"t":"2026-09-21T04:00:00Z","v":7834285,"vw":158.22361},{"c":161.87,"h":162.48,"l":158.42,"n":81955,"o":159.11,"t":"2026-09-22T04:00:00Z","v":7628066,"vw":161.327799},{"c":155.2,"h":162.68,"l":154.44,"n":128175,"o":161.94,"t":"2026-09-23T04:00:00Z","v":13308315,"vw":156.615173},{"c":156.05,"h":156.82,"l":152.56,"n":126910,"o":154.83,"t":"2026-09-24T04:00:00Z","v":13766572,"vw":154.804976},{"c":155.03,"h":157.17,"l":153.8522,"n":81031,"o":156.8,"t":"2026-09-25T04:00:00Z","v":8224408,"vw":155.240743},{"c":156.61,"h":157.63,"l":153.7404,"n":75761,"o":154.66,"t":"2026-09-28T04:00:00Z","v":7128078,"vw":155.823558},{"c":156.81,"h":157.82,"l":154.515,"n":95007,"o":156.135,"t":"2026-09-29T04:00:00Z","v":8391108,"vw":155.945374},{"c":157.68,"h":159.98,"l":156.48,"n":78969,"o":157.84,"t":"2026-09-30T04:00:00Z","v":6870200,"vw":158.277114},{"c":154.51,"h":159.0762,"l":154.46,"n":116967,"o":156.99,"t":"2026-10-01T04:00:00Z","v":11575572,"vw":156.55214},{"c":154.43,"h":156.74,"l":153.575,"n":91055,"o":156.41,"t":"2026-10-02T04:00:00Z","v":8754030,"vw":154.837678},{"c":156.19,"h":156.73,"l":152.56,"n":81315,"o":155.56,"t":"2026-10-05T04:00:00Z","v":6991066,"vw":155.032114},{"c":150.9,"h":157.47,"l":149.68,"n":166821,"o":156.87,"t":"2026-10-06T04:00:00Z","v":17221960,"vw":151.46259},{"c":150.23,"h":152.4,"l":148.63,"n":118397,"o":149.37,"t":"2026-10-07T04:00:00Z","v":9529507,"vw":150.889944},{"c":149.29,"h":149.69,"l":146.01,"n":142253,"o":149,"t":"2026-10-08T04:00:00Z","v":12925611,"vw":147.986892},{"c":153.77,"h":154.5,"l":149.03,"n":121811,"o":149.32,"t":"2026-10-09T04:00:00Z","v":12138893,"vw":152.9647},{"c":151.4,"h":154.12,"l":151.1,"n":70255,"o":153.43,"t":"2026-10-12T04:00:00Z","v":6046414,"vw":152.091799},{"c":146.8,"h":150.89,"l":146.7,"n":90499,"o":150.52,"t":"2026-10-13T04:00:00Z","v":9753855,"vw":148.059428},{"c":146.77,"h":148.82,"l":145.26,"n":105665,"o":146.17,"t":"2026-10-14T04:00:00Z","v":10380155,"vw":147.076423},{"c":149.78,"h":150.86,"l":146.93,"n":98318,"o":147.71,"t":"2026-10-15T04:00:00Z","v":10750936,"vw":149.620937}],"volatilityBars":[{"c":149.71,"h":149.98,"l":149.71,"n":20,"o":149.84,"t":"2026-10-09T08:00:00Z","v":1580,"vw":149.822736},{"c":149.83,"h":149.88,"l":149.83,"n":3,"o":149.88,"t":"2026-10-09T08:15:00Z","v":1501,"vw":149.863333},{"c":149.82,"h":149.82,"l":149.82,"n":1,"o":149.82,"t":"2026-10-09T09:15:00Z","v":200,"vw":149.82},{"c":150,"h":150,"l":150,"n":1,"o":150,"t":"2026-10-09T10:45:00Z","v":1400,"vw":150},{"c":149.9473,"h":149.9473,"l":149.9473,"n":2,"o":149.9473,"t":"2026-10-09T11:15:00Z","v":110,"vw":149.9473},{"c":149.92,"h":149.92,"l":149.92,"n":6,"o":149.92,"t":"2026-10-09T11:30:00Z","v":241,"vw":149.92},{"c":149.7,"h":149.72,"l":149.65,"n":5,"o":149.65,"t":"2026-10-09T11:45:00Z","v":1662,"vw":149.684362},{"c":149.97,"h":149.97,"l":149.88,"n":45,"o":149.92,"t":"2026-10-09T12:15:00Z","v":8172,"vw":149.962294},{"c":149.4,"h":149.65,"l":149.4,"n":32,"o":149.65,"t":"2026-10-09T13:15:00Z","v":1649,"vw":149.590493},{"c":150.34,"h":151.38,"l":149.03,"n":11659,"o":149.32,"t":"2026-10-09T13:30:00Z","v":1313804,"vw":150.295997},{"c":152.51,"h":152.55,"l":150.25,"n":6328,"o":150.33,"t":"2026-10-09T13:45:00Z","v":665586,"vw":151.583899},{"c":153.185,"h":153.83,"l":152.41,"n":9973,"o":152.48,"t":"2026-10-09T14:00:00Z","v":1159305,"vw":153.207951},{"c":153.04,"h":153.46,"l":152.32,"n":5530,"o":153.19,"t":"2026-10-09T14:15:00Z","v":612300,"vw":152.93338},{"c":152.07,"h":153.26,"l":152.02,"n":3153,"o":153.035,"t":"2026-10-09T14:30:00Z","v":301138,"vw":152.574866},{"c":151.99,"h":152.19,"l":151.0175,"n":6718,"o":152.035,"t":"2026-10-09T14:45:00Z","v":754800,"vw":151.600358},{"c":152.105,"h":152.2001,"l":151.77,"n":2187,"o":151.94,"t":"2026-10-09T15:00:00Z","v":188015,"vw":151.92135},{"c":152.56,"h":152.5899,"l":152.05,"n":1709,"o":152.08,"t":"2026-10-09T15:15:00Z","v":153686,"vw":152.296343},{"c":153.19,"h":153.19,"l":152.54,"n":1853,"o":152.54,"t":"2026-10-09T15:30:00Z","v":415641,"vw":152.966033},{"c":153.41,"h":153.63,"l":152.99,"n":2651,"o":153.222,"t":"2026-10-09T15:45:00Z","v":222195,"vw":153.396861},{"c":153.365,"h":153.45,"l":153.105,"n":2138,"o":153.415,"t":"2026-10-09T16:00:00Z","v":319404,"vw":153.311218},{"c":153.99,"h":153.99,"l":153.325,"n":4257,"o":153.34,"t":"2026-10-09T16:15:00Z","v":478136,"vw":153.623427},{"c":153.73,"h":154.26,"l":153.62,"n":5778,"o":153.96,"t":"2026-10-09T16:30:00Z","v":585255,"vw":153.972887},{"c":154.11,"h":154.15,"l":153.71,"n":2594,"o":153.73,"t":"2026-10-09T16:45:00Z","v":159762,"vw":154.009195},{"c":154.24,"h":154.38,"l":154.03,"n":3622,"o":154.12,"t":"2026-10-09T17:00:00Z","v":288645,"vw":154.248753},{"c":154.2,"h":154.5,"l":154.17,"n":4395,"o":154.24,"t":"2026-10-09T17:15:00Z","v":389952,"vw":154.346279},{"c":154.19,"h":154.5,"l":154.1895,"n":2279,"o":154.195,"t":"2026-10-09T17:30:00Z","v":181113,"vw":154.318105},{"c":154.065,"h":154.28,"l":153.97,"n":3288,"o":154.175,"t":"2026-10-09T17:45:00Z","v":311779,"vw":154.073017},{"c":153.88,"h":154.15,"l":153.77,"n":2048,"o":154.07,"t":"2026-10-09T18:00:00Z","v":191385,"vw":153.867744},{"c":153.97,"h":154.11,"l":153.79,"n":2454,"o":153.905,"t":"2026-10-09T18:15:00Z","v":196637,"vw":153.959341},{"c":154.095,"h":154.23,"l":153.9,"n":2717,"o":153.96,"t":"2026-10-09T18:30:00Z","v":218600,"vw":154.119655},{"c":153.96,"h":154.48,"l":153.93,"n":8593,"o":154.0913,"t":"2026-10-09T18:45:00Z","v":741868,"vw":154.271794},{"c":153.7,"h":154,"l":153.69,"n":6771,"o":153.93,"t":"2026-10-09T19:00:00Z","v":383069,"vw":153.795874},{"c":153.65,"h":153.95,"l":153.59,"n":2808,"o":153.72,"t":"2026-10-09T19:15:00Z","v":204689,"vw":153.776329},{"c":153.88,"h":153.93,"l":153.59,"n":3926,"o":153.68,"t":"2026-10-09T19:30:00Z","v":340975,"vw":153.77016},{"c":153.73,"h":154.02,"l":153.52,"n":11684,"o":153.86,"t":"2026-10-09T19:45:00Z","v":1132378,"vw":153.742927},{"c":153.5,"h":153.78,"l":153.5,"n":138,"o":153.77,"t":"2026-10-09T20:00:00Z","v":190192,"vw":153.747544},{"c":153.8,"h":153.89,"l":153.79,"n":23,"o":153.89,"t":"2026-10-09T21:00:00Z","v":898,"vw":153.810513},{"c":153.79,"h":153.79,"l":153.79,"n":7,"o":153.79,"t":"2026-10-09T21:15:00Z","v":5090,"vw":153.79},{"c":153.8658,"h":153.8658,"l":153.8658,"n":5,"o":153.8658,"t":"2026-10-09T21:30:00Z","v":131,"vw":153.8658},{"c":153.62,"h":153.62,"l":153.62,"n":3,"o":153.62,"t":"2026-10-09T21:45:00Z","v":3000,"vw":153.62},{"c":153.79,"h":153.79,"l":153.79,"n":6,"o":153.79,"t":"2026-10-09T22:00:00Z","v":5021,"vw":153.79},{"c":153.77,"h":153.77,"l":153.7,"n":6,"o":153.7,"t":"2026-10-09T22:30:00Z","v":1062,"vw":153.746711},{"c":153.7,"h":153.7,"l":153.7,"n":6,"o":153.7,"t":"2026-10-09T22:45:00Z","v":615,"vw":153.7},{"c":153.868,"h":153.868,"l":153.868,"n":1,"o":153.868,"t":"2026-10-09T23:00:00Z","v":100,"vw":153.868},{"c":153.83,"h":153.83,"l":153.83,"n":4,"o":153.83,"t":"2026-10-09T23:15:00Z","v":324,"vw":153.83},{"c":153.79,"h":153.79,"l":153.79,"n":2,"o":153.79,"t":"2026-10-09T23:30:00Z","v":2000,"vw":153.79},{"c":153.85,"h":153.85,"l":153.85,"n":3,"o":153.85,"t":"2026-10-09T23:45:00Z","v":248,"vw":153.85},{"c":153.9,"h":154.13,"l":153.85,"n":96,"o":153.85,"t":"2026-10-12T08:00:00Z","v":2914,"vw":154.03962},{"c":153.76,"h":153.82,"l":153.76,"n":27,"o":153.82,"t":"2026-10-12T08:45:00Z","v":1174,"vw":153.811124},{"c":153.57,"h":153.57,"l":153.57,"n":1,"o":153.57,"t":"2026-10-12T09:00:00Z","v":300,"vw":153.57},{"c":154.06,"h":154.06,"l":153.81,"n":29,"o":154,"t":"2026-10-12T10:15:00Z","v":1801,"vw":154.024182},{"c":154.25,"h":154.25,"l":153.85,"n":63,"o":154.05,"t":"2026-10-12T11:00:00Z","v":2694,"vw":154.17504},{"c":154.14,"h":154.14,"l":154.1,"n":21,"o":154.1,"t":"2026-10-12T11:15:00Z","v":2195,"vw":154.118619},{"c":153.9,"h":153.9,"l":153.9,"n":5,"o":153.9,"t":"2026-10-12T11:30:00Z","v":250,"vw":153.9},{"c":154.26,"h":154.26,"l":154.25,"n":10,"o":154.25,"t":"2026-10-12T12:00:00Z","v":1000,"vw":154.257906},{"c":154.26,"h":154.27,"l":154.26,"n":3,"o":154.27,"t":"2026-10-12T12:15:00Z","v":719,"vw":154.267143},{"c":154.12,"h":154.12,"l":154.12,"n":5,"o":154.12,"t":"2026-10-12T12:30:00Z","v":513,"vw":154.12},{"c":154.2282,"h":154.2282,"l":154.2282,"n":1,"o":154.2282,"t":"2026-10-12T12:45:00Z","v":400,"vw":154.2282},{"c":154,"h":154,"l":154,"n":6,"o":154,"t":"2026-10-12T13:00:00Z","v":333,"vw":154},{"c":153.82,"h":153.95,"l":152.4425,"n":5193,"o":153.43,"t":"2026-10-12T13:30:00Z","v":487141,"vw":153.304027},{"c":153.805,"h":154.12,"l":152.89,"n":2707,"o":153.91,"t":"2026-10-12T13:45:00Z","v":260248,"vw":153.532423},{"c":153.02,"h":153.77,"l":152.76,"n":2574,"o":153.72,"t":"2026-10-12T14:00:00Z","v":264162,"vw":153.195049},{"c":152.59,"h":153.255,"l":152.59,"n":2292,"o":152.99,"t":"2026-10-12T14:15:00Z","v":190310,"vw":152.846783},{"c":152.05,"h":152.63,"l":151.97,"n":5827,"o":152.58,"t":"2026-10-12T14:30:00Z","v":638687,"vw":152.238759},{"c":152.5,"h":152.75,"l":151.91,"n":2995,"o":152.09,"t":"2026-10-12T14:45:00Z","v":300616,"vw":152.136566},{"c":152.98,"h":153.07,"l":152.35,"n":2530,"o":152.475,"t":"2026-10-12T15:00:00Z","v":211634,"vw":152.829042},{"c":152.93,"h":153,"l":152.75,"n":1326,"o":152.98,"t":"2026-10-12T15:15:00Z","v":103072,"vw":152.866954},{"c":152.405,"h":153.03,"l":152.35,"n":1216,"o":152.89,"t":"2026-10-12T15:30:00Z","v":90133,"vw":152.646465},{"c":152.51,"h":152.71,"l":152.315,"n":898,"o":152.38,"t":"2026-10-12T15:45:00Z","v":45974,"vw":152.531295},{"c":152.136,"h":152.54,"l":152.035,"n":1769,"o":152.53,"t":"2026-10-12T16:00:00Z","v":144592,"vw":152.291973},{"c":152.11,"h":152.265,"l":151.94,"n":2135,"o":152.11,"t":"2026-10-12T16:15:00Z","v":170117,"vw":152.072493},{"c":152.02,"h":152.14,"l":151.925,"n":1493,"o":152.09,"t":"2026-10-12T16:30:00Z","v":83115,"vw":152.013754},{"c":151.74,"h":152.0202,"l":151.6,"n":2060,"o":152.0202,"t":"2026-10-12T16:45:00Z","v":188984,"vw":151.789201},{"c":151.6,"h":151.82,"l":151.475,"n":1713,"o":151.74,"t":"2026-10-12T17:00:00Z","v":159679,"vw":151.575866},{"c":151.74,"h":151.84,"l":151.42,"n":2230,"o":151.59,"t":"2026-10-12T17:15:00Z","v":202929,"vw":151.59857},{"c":151.57,"h":151.83,"l":151.485,"n":1497,"o":151.76,"t":"2026-10-12T17:30:00Z","v":104665,"vw":151.644042},{"c":151.48,"h":151.6,"l":151.2,"n":2342,"o":151.57,"t":"2026-10-12T17:45:00Z","v":181101,"vw":151.360506},{"c":151.82,"h":151.85,"l":151.49,"n":1590,"o":151.5,"t":"2026-10-12T18:00:00Z","v":104411,"vw":151.657136},{"c":151.625,"h":151.85,"l":151.54,"n":1891,"o":151.8,"t":"2026-10-12T18:15:00Z","v":131519,"vw":151.663506},{"c":151.62,"h":151.71,"l":151.55,"n":2125,"o":151.62,"t":"2026-10-12T18:30:00Z","v":150733,"vw":151.616211},{"c":151.5,"h":151.65,"l":151.36,"n":1942,"o":151.65,"t":"2026-10-12T18:45:00Z","v":116478,"vw":151.467418},{"c":151.29,"h":151.55,"l":151.1,"n":2358,"o":151.48,"t":"2026-10-12T19:00:00Z","v":152526,"vw":151.310858},{"c":151.205,"h":151.28,"l":151.16,"n":1957,"o":151.28,"t":"2026-10-12T19:15:00Z","v":128743,"vw":151.220876},{"c":151.24,"h":151.335,"l":151.1,"n":3793,"o":151.19,"t":"2026-10-12T19:30:00Z","v":280763,"vw":151.208926},{"c":151.39,"h":151.545,"l":151.165,"n":11164,"o":151.26,"t":"2026-10-12T19:45:00Z","v":980462,"vw":151.386691},{"c":151.4,"h":151.4,"l":151.4,"n":16,"o":151.4,"t":"2026-10-12T20:00:00Z","v":131640,"vw":151.4},{"c":151.47,"h":151.47,"l":151.13,"n":105,"o":151.19,"t":"2026-10-12T20:15:00Z","v":23436,"vw":151.349973},{"c":152.4,"h":152.4,"l":152.4,"n":1,"o":152.4,"t":"2026-10-12T21:30:00Z","v":100,"vw":152.4},{"c":151.4448,"h":151.4448,"l":151.4448,"n":7,"o":151.4448,"t":"2026-10-12T23:45:00Z","v":518,"vw":151.4448},{"c":151.73,"h":151.73,"l":151.3,"n":21,"o":151.3,"t":"2026-10-13T08:00:00Z","v":983,"vw":151.611772},{"c":152.3,"h":152.3,"l":152.3,"n":3,"o":152.3,"t":"2026-10-13T08:45:00Z","v":231,"vw":152.3},{"c":152.2,"h":152.2,"l":152.2,"n":9,"o":152.2,"t":"2026-10-13T09:45:00Z","v":300,"vw":152.2},{"c":152.24,"h":152.24,"l":152.24,"n":9,"o":152.24,"t":"2026-10-13T10:15:00Z","v":127,"vw":152.24},{"c":151.68,"h":152.06,"l":151.68,"n":337,"o":152.01,"t":"2026-10-13T10:45:00Z","v":30689,"vw":151.769783},{"c":151.7,"h":151.7,"l":151.7,"n":7,"o":151.7,"t":"2026-10-13T11:15:00Z","v":176,"vw":151.7},{"c":151.3745,"h":151.3745,"l":151.3745,"n":1,"o":151.3745,"t":"2026-10-13T12:15:00Z","v":1000,"vw":151.3745},{"c":151.31,"h":151.36,"l":151.31,"n":39,"o":151.31,"t":"2026-10-13T12:45:00Z","v":2096,"vw":151.325616},{"c":151.2,"h":151.29,"l":151.2,"n":28,"o":151.24,"t":"2026-10-13T13:00:00Z","v":1215,"vw":151.235896},{"c":150.5,"h":151.26,"l":150.5,"n":437,"o":151.06,"t":"2026-10-13T13:15:00Z","v":6622,"vw":150.761807},{"c":150,"h":150.89,"l":149.25,"n":5073,"o":150.35,"t":"2026-10-13T13:30:00Z","v":574827,"vw":150.107312},{"c":148.74,"h":150.055,"l":148.28,"n":5911,"o":150.025,"t":"2026-10-13T13:45:00Z","v":804496,"vw":148.709299},{"c":149.27,"h":149.65,"l":148.78,"n":3116,"o":148.78,"t":"2026-10-13T14:00:00Z","v":383369,"vw":149.241239},{"c":148.5,"h":149.39,"l":148.38,"n":2677,"o":149.23,"t":"2026-10-13T14:15:00Z","v":269715,"vw":148.894821},{"c":148.99,"h":149.05,"l":148.35,"n":2854,"o":148.47,"t":"2026-10-13T14:30:00Z","v":307156,"vw":148.693118},{"c":148.4,"h":149.16,"l":148.4,"n":2096,"o":148.94,"t":"2026-10-13T14:45:00Z","v":218666,"vw":148.795451},{"c":148.46,"h":148.49,"l":148.05,"n":3426,"o":148.42,"t":"2026-10-13T15:00:00Z","v":382586,"vw":148.222689},{"c":148.08,"h":148.52,"l":148.06,"n":1884,"o":148.435,"t":"2026-10-13T15:15:00Z","v":218240,"vw":148.387653},{"c":148.5,"h":148.545,"l":147.89,"n":4109,"o":148.05,"t":"2026-10-13T15:30:00Z","v":570133,"vw":148.174573},{"c":148.54,"h":148.62,"l":148.19,"n":4150,"o":148.5,"t":"2026-10-13T15:45:00Z","v":383471,"vw":148.445088},{"c":148.255,"h":148.745,"l":148.05,"n":2270,"o":148.54,"t":"2026-10-13T16:00:00Z","v":204812,"vw":148.385388},{"c":148.235,"h":148.33,"l":147.95,"n":3314,"o":148.28,"t":"2026-10-13T16:15:00Z","v":319627,"vw":148.156612},{"c":148.38,"h":148.45,"l":148.16,"n":1483,"o":148.24,"t":"2026-10-13T16:30:00Z","v":101580,"vw":148.298871},{"c":148.075,"h":148.48,"l":148.075,"n":1387,"o":148.39,"t":"2026-10-13T16:45:00Z","v":540116,"vw":148.319545},{"c":147.7,"h":148.43,"l":147.6201,"n":2899,"o":148.06,"t":"2026-10-13T17:00:00Z","v":231620,"vw":147.984818},{"c":147.49,"h":147.72,"l":147.45,"n":2518,"o":147.7,"t":"2026-10-13T17:15:00Z","v":211877,"vw":147.561475},{"c":147.225,"h":147.71,"l":147.19,"n":2508,"o":147.48,"t":"2026-10-13T17:30:00Z","v":201611,"vw":147.386543},{"c":147.18,"h":147.36,"l":147.01,"n":2472,"o":147.235,"t":"2026-10-13T17:45:00Z","v":153105,"vw":147.160618},{"c":147.37,"h":147.38,"l":147.12,"n":3067,"o":147.195,"t":"2026-10-13T18:00:00Z","v":268391,"vw":147.253897},{"c":147.865,"h":147.87,"l":147.2501,"n":2652,"o":147.39,"t":"2026-10-13T18:15:00Z","v":219231,"vw":147.579227},{"c":147.67,"h":147.89,"l":147.5708,"n":2417,"o":147.865,"t":"2026-10-13T18:30:00Z","v":219863,"vw":147.727887},{"c":147.34,"h":147.71,"l":147.26,"n":3002,"o":147.67,"t":"2026-10-13T18:45:00Z","v":286251,"vw":147.505818},{"c":147.4,"h":147.52,"l":147.2,"n":2152,"o":147.3,"t":"2026-10-13T19:00:00Z","v":138877,"vw":147.351545},{"c":147.51,"h":147.565,"l":147.07,"n":3811,"o":147.41,"t":"2026-10-13T19:15:00Z","v":348543,"vw":147.217075},{"c":147.53,"h":147.71,"l":147.27,"n":3512,"o":147.5,"t":"2026-10-13T19:30:00Z","v":305032,"vw":147.548056},{"c":146.8,"h":147.52,"l":146.7,"n":14001,"o":147.52,"t":"2026-10-13T19:45:00Z","v":1298485,"vw":146.905478},{"c":147.19,"h":147.25,"l":146.8,"n":229,"o":146.8,"t":"2026-10-13T20:00:00Z","v":364119,"vw":146.859237},{"c":147.28,"h":147.42,"l":147.19,"n":191,"o":147.25,"t":"2026-10-13T20:15:00Z","v":49482,"vw":147.326697},{"c":147.2,"h":147.39,"l":147.2,"n":29,"o":147.34,"t":"2026-10-13T20:30:00Z","v":16854,"vw":147.347568},{"c":147.04,"h":147.04,"l":147.04,"n":1,"o":147.04,"t":"2026-10-13T21:00:00Z","v":100,"vw":147.04},{"c":147.3,"h":147.3,"l":147.3,"n":1,"o":147.3,"t":"2026-10-13T21:15:00Z","v":100,"vw":147.3},{"c":147.1449,"h":147.3,"l":147.1,"n":9,"o":147.1,"t":"2026-10-13T21:30:00Z","v":306,"vw":147.181633},{"c":147.3,"h":147.3,"l":147.3,"n":6,"o":147.3,"t":"2026-10-13T22:00:00Z","v":888,"vw":147.3},{"c":147.36,"h":147.44,"l":147.31,"n":39,"o":147.31,"t":"2026-10-13T22:15:00Z","v":14980,"vw":147.372553},{"c":147.48,"h":147.48,"l":147.4,"n":16,"o":147.41,"t":"2026-10-13T22:30:00Z","v":933,"vw":147.42337},{"c":147.3,"h":147.3,"l":147.3,"n":2,"o":147.3,"t":"2026-10-13T23:15:00Z","v":101,"vw":147.3},{"c":147.29,"h":147.33,"l":147.29,"n":3,"o":147.33,"t":"2026-10-13T23:30:00Z","v":809,"vw":147.31806},{"c":147.36,"h":147.58,"l":147.36,"n":33,"o":147.58,"t":"2026-10-14T08:00:00Z","v":875,"vw":147.441028},{"c":147.31,"h":147.31,"l":147.31,"n":1,"o":147.31,"t":"2026-10-14T09:00:00Z","v":276,"vw":147.31},{"c":147.31,"h":147.42,"l":147.31,"n":6,"o":147.42,"t":"2026-10-14T10:00:00Z","v":1270,"vw":147.332917},{"c":147.75,"h":147.75,"l":147.75,"n":230,"o":147.75,"t":"2026-10-14T11:15:00Z","v":4293,"vw":147.75},{"c":147.66,"h":147.66,"l":147.48,"n":272,"o":147.53,"t":"2026-10-14T11:30:00Z","v":22376,"vw":147.539574},{"c":147.85,"h":147.85,"l":147.83,"n":25,"o":147.84,"t":"2026-10-14T12:15:00Z","v":1012,"vw":147.840367},{"c":146.24,"h":147.35,"l":146,"n":1487,"o":147.35,"t":"2026-10-14T12:30:00Z","v":57555,"vw":146.55564},{"c":146,"h":146.29,"l":146,"n":71,"o":146.11,"t":"2026-10-14T12:45:00Z","v":3432,"vw":146.117007},{"c":146.18,"h":146.18,"l":146.02,"n":23,"o":146.02,"t":"2026-10-14T13:00:00Z","v":938,"vw":146.052587},{"c":146,"h":146.15,"l":145.855,"n":558,"o":146,"t":"2026-10-14T13:15:00Z","v":34892,"vw":146.016884},{"c":147.76,"h":148,"l":145.26,"n":9996,"o":146.17,"t":"2026-10-14T13:30:00Z","v":1191070,"vw":146.455768},{"c":147.55,"h":148.82,"l":147.55,"n":7165,"o":147.76,"t":"2026-10-14T13:45:00Z","v":708986,"vw":148.16122},{"c":147.5525,"h":148.7,"l":147.42,"n":5715,"o":147.53,"t":"2026-10-14T14:00:00Z","v":471825,"vw":148.063392},{"c":147.31,"h":148.23,"l":147.03,"n":5614,"o":147.575,"t":"2026-10-14T14:15:00Z","v":569783,"vw":147.596697},{"c":147.635,"h":147.71,"l":146.975,"n":4630,"o":147.34,"t":"2026-10-14T14:30:00Z","v":600743,"vw":147.354373},{"c":147.065,"h":147.84,"l":146.93,"n":4882,"o":147.66,"t":"2026-10-14T14:45:00Z","v":508454,"vw":147.411825},{"c":147.06,"h":147.36,"l":146.875,"n":2204,"o":147.06,"t":"2026-10-14T15:00:00Z","v":751578,"vw":147.080886},{"c":147.275,"h":147.41,"l":146.94,"n":3900,"o":147.08,"t":"2026-10-14T15:15:00Z","v":340714,"vw":147.215671},{"c":146.93,"h":147.29,"l":146.84,"n":2687,"o":147.275,"t":"2026-10-14T15:30:00Z","v":224284,"vw":147.078669},{"c":146.58,"h":147.2,"l":146.525,"n":2006,"o":146.93,"t":"2026-10-14T15:45:00Z","v":141141,"vw":146.914118},{"c":146.085,"h":146.6,"l":146.05,"n":2524,"o":146.6,"t":"2026-10-14T16:00:00Z","v":178594,"vw":146.346437},{"c":146.345,"h":146.58,"l":146.02,"n":2596,"o":146.11,"t":"2026-10-14T16:15:00Z","v":204762,"vw":146.268184},{"c":146.49,"h":146.58,"l":146.19,"n":2148,"o":146.36,"t":"2026-10-14T16:30:00Z","v":186267,"vw":146.381652},{"c":146.74,"h":146.74,"l":146.34,"n":1680,"o":146.57,"t":"2026-10-14T16:45:00Z","v":119897,"vw":146.533056},{"c":146.92,"h":147.21,"l":146.75,"n":4267,"o":146.81,"t":"2026-10-14T17:00:00Z","v":391711,"vw":146.945218},{"c":146.99,"h":147.16,"l":146.85,"n":2747,"o":146.95,"t":"2026-10-14T17:15:00Z","v":194647,"vw":146.977304},{"c":147.38,"h":147.56,"l":146.96,"n":3594,"o":146.96,"t":"2026-10-14T17:30:00Z","v":299369,"vw":147.344708},{"c":147.39,"h":147.41,"l":147.07,"n":3081,"o":147.36,"t":"2026-10-14T17:45:00Z","v":218293,"vw":147.217112},{"c":147.47,"h":147.65,"l":147.17,"n":3277,"o":147.375,"t":"2026-10-14T18:00:00Z","v":261171,"vw":147.447024},{"c":147.03,"h":147.5334,"l":146.92,"n":1729,"o":147.39,"t":"2026-10-14T18:15:00Z","v":111146,"vw":147.22218},{"c":146.72,"h":147.21,"l":146.71,"n":2386,"o":147.07,"t":"2026-10-14T18:30:00Z","v":206426,"vw":147.012634},{"c":146.82,"h":146.97,"l":146.66,"n":1749,"o":146.7,"t":"2026-10-14T18:45:00Z","v":101811,"vw":146.809497},{"c":146.58,"h":146.81,"l":146.3,"n":3044,"o":146.81,"t":"2026-10-14T19:00:00Z","v":216614,"vw":146.548702},{"c":147,"h":147.18,"l":146.53,"n":4494,"o":146.585,"t":"2026-10-14T19:15:00Z","v":373058,"vw":146.932619},{"c":146.44,"h":147.22,"l":146.42,"n":5131,"o":147.01,"t":"2026-10-14T19:30:00Z","v":464818,"vw":146.769919},{"c":146.75,"h":146.85,"l":146.33,"n":9005,"o":146.44,"t":"2026-10-14T19:45:00Z","v":866756,"vw":146.655616},{"c":146.57,"h":147.02,"l":146.57,"n":185,"o":146.77,"t":"2026-10-14T20:00:00Z","v":315667,"vw":146.788137},{"c":146.6,"h":146.65,"l":146.6,"n":129,"o":146.65,"t":"2026-10-14T20:15:00Z","v":8524,"vw":146.61847},{"c":146.56,"h":146.68,"l":146.56,"n":36,"o":146.65,"t":"2026-10-14T20:45:00Z","v":7071,"vw":146.626251},{"c":146.74,"h":146.74,"l":146.72,"n":2,"o":146.72,"t":"2026-10-14T21:00:00Z","v":200,"vw":146.73},{"c":146.56,"h":146.56,"l":146.56,"n":2,"o":146.56,"t":"2026-10-14T21:30:00Z","v":1267,"vw":146.56},{"c":146.5418,"h":146.5418,"l":146.5418,"n":2,"o":146.5418,"t":"2026-10-14T21:45:00Z","v":114,"vw":146.5418},{"c":146.78,"h":146.78,"l":146.74,"n":4,"o":146.74,"t":"2026-10-14T22:00:00Z","v":366,"vw":146.766667},{"c":146.51,"h":146.51,"l":146.51,"n":3,"o":146.51,"t":"2026-10-14T22:30:00Z","v":6032,"vw":146.51},{"c":146.51,"h":146.7209,"l":146.51,"n":21,"o":146.64,"t":"2026-10-14T22:45:00Z","v":1717,"vw":146.572612},{"c":146.68,"h":146.68,"l":146.67,"n":4,"o":146.67,"t":"2026-10-14T23:00:00Z","v":1282,"vw":146.678065},{"c":146.51,"h":146.51,"l":146.51,"n":2,"o":146.51,"t":"2026-10-14T23:15:00Z","v":209,"vw":146.51},{"c":146.51,"h":146.51,"l":146.51,"n":1,"o":146.51,"t":"2026-10-14T23:30:00Z","v":100,"vw":146.51},{"c":146.6,"h":146.6,"l":146.54,"n":10,"o":146.54,"t":"2026-10-14T23:45:00Z","v":1892,"vw":146.595944},{"c":147.17,"h":147.28,"l":146.52,"n":88,"o":146.52,"t":"2026-10-15T08:00:00Z","v":5193,"vw":146.909298},{"c":147.3,"h":147.3,"l":147.21,"n":9,"o":147.21,"t":"2026-10-15T10:15:00Z","v":1429,"vw":147.268938},{"c":147.17,"h":147.18,"l":147.17,"n":23,"o":147.18,"t":"2026-10-15T11:00:00Z","v":2171,"vw":147.171742},{"c":147.33,"h":147.33,"l":147.33,"n":3,"o":147.33,"t":"2026-10-15T11:45:00Z","v":126,"vw":147.33},{"c":146.99,"h":147.2,"l":146.9723,"n":9,"o":147.2,"t":"2026-10-15T12:00:00Z","v":4463,"vw":147.177635},{"c":147.3297,"h":147.3297,"l":146.86,"n":27,"o":146.98,"t":"2026-10-15T12:30:00Z","v":1947,"vw":147.105441},{"c":147.28,"h":147.28,"l":147.17,"n":33,"o":147.22,"t":"2026-10-15T12:45:00Z","v":3243,"vw":147.185261},{"c":147.2,"h":147.33,"l":147.2,"n":19,"o":147.33,"t":"2026-10-15T13:00:00Z","v":607,"vw":147.273366},{"c":147.62,"h":147.71,"l":147.3989,"n":290,"o":147.3989,"t":"2026-10-15T13:15:00Z","v":24736,"vw":147.519849},{"c":148.56,"h":148.83,"l":146.93,"n":10758,"o":147.61,"t":"2026-10-15T13:30:00Z","v":1145709,"vw":147.849345},{"c":149.53,"h":149.54,"l":148.2,"n":7156,"o":148.505,"t":"2026-10-15T13:45:00Z","v":795401,"vw":148.756559},{"c":149.91,"h":150.455,"l":149.18,"n":11065,"o":149.555,"t":"2026-10-15T14:00:00Z","v":1285632,"vw":149.939691},{"c":148.72,"h":150.06,"l":148.51,"n":3771,"o":149.9,"t":"2026-10-15T14:15:00Z","v":328240,"vw":149.220224},{"c":149.8,"h":149.81,"l":148.33,"n":4244,"o":148.72,"t":"2026-10-15T14:30:00Z","v":419533,"vw":148.740915},{"c":149.99,"h":150.19,"l":149.63,"n":2790,"o":149.815,"t":"2026-10-15T14:45:00Z","v":256818,"vw":149.949646},{"c":150.225,"h":150.355,"l":149.57,"n":3855,"o":149.99,"t":"2026-10-15T15:00:00Z","v":337702,"vw":149.96867},{"c":150.225,"h":150.42,"l":150.01,"n":2960,"o":150.17,"t":"2026-10-15T15:15:00Z","v":277166,"vw":150.249842},{"c":149.83,"h":150.3577,"l":149.77,"n":4132,"o":150.23,"t":"2026-10-15T15:30:00Z","v":367331,"vw":150.029176},{"c":150.065,"h":150.14,"l":149.67,"n":2176,"o":149.85,"t":"2026-10-15T15:45:00Z","v":259447,"vw":150.016148},{"c":150,"h":150.56,"l":149.92,"n":6155,"o":150.065,"t":"2026-10-15T16:00:00Z","v":1037071,"vw":150.319529},{"c":149.56,"h":150.03,"l":149.52,"n":1192,"o":149.965,"t":"2026-10-15T16:15:00Z","v":95476,"vw":149.703244},{"c":149.97,"h":149.97,"l":149.43,"n":1626,"o":149.55,"t":"2026-10-15T16:30:00Z","v":128379,"vw":149.722124},{"c":149.845,"h":150,"l":149.79,"n":901,"o":149.95,"t":"2026-10-15T16:45:00Z","v":86095,"vw":149.885825},{"c":149.53,"h":149.605,"l":149.51,"n":307,"o":149.56,"t":"2026-10-15T18:00:00Z","v":19774,"vw":149.554886},{"c":149.27,"h":149.76,"l":149.22,"n":1405,"o":149.54,"t":"2026-10-15T18:15:00Z","v":81654,"vw":149.449119},{"c":149.29,"h":149.56,"l":149.25,"n":3094,"o":149.27,"t":"2026-10-15T18:30:00Z","v":193381,"vw":149.400588},{"c":149.595,"h":149.62,"l":149.215,"n":1957,"o":149.29,"t":"2026-10-15T18:45:00Z","v":117638,"vw":149.491762},{"c":150.04,"h":150.06,"l":149.58,"n":3285,"o":149.61,"t":"2026-10-15T19:00:00Z","v":268713,"vw":149.854602},{"c":150.035,"h":150.17,"l":149.83,"n":3425,"o":150.06,"t":"2026-10-15T19:15:00Z","v":273585,"vw":150.022879},{"c":150.77,"h":150.86,"l":150,"n":7232,"o":150.01,"t":"2026-10-15T19:30:00Z","v":790024,"vw":150.471879},{"c":149.8,"h":150.76,"l":149.71,"n":13590,"o":150.75,"t":"2026-10-15T19:45:00Z","v":1313790,"vw":150.089815},{"c":149.78,"h":150.19,"l":149.6,"n":79,"o":149.78,"t":"2026-10-15T20:00:00Z","v":747627,"vw":149.78032},{"c":149.65,"h":149.76,"l":149.65,"n":180,"o":149.76,"t":"2026-10-15T20:15:00Z","v":6839,"vw":149.708292},{"c":149.88,"h":149.88,"l":149.66,"n":100,"o":149.81,"t":"2026-10-15T20:30:00Z","v":10001,"vw":149.742529},{"c":149.72,"h":149.72,"l":149.72,"n":8,"o":149.72,"t":"2026-10-15T20:45:00Z","v":49357,"vw":149.72},{"c":149.6,"h":149.78,"l":149.6,"n":4,"o":149.78,"t":"2026-10-15T21:00:00Z","v":308,"vw":149.72},{"c":149.78,"h":149.78,"l":149.78,"n":6,"o":149.78,"t":"2026-10-15T21:15:00Z","v":805,"vw":149.78},{"c":150.3,"h":150.3,"l":150.3,"n":1,"o":150.3,"t":"2026-10-15T22:00:00Z","v":200,"vw":150.3},{"c":150.1556,"h":150.3,"l":149.84,"n":24,"o":150.3,"t":"2026-10-15T22:15:00Z","v":1108,"vw":150.1724},{"c":149.93,"h":149.93,"l":149.93,"n":1,"o":149.93,"t":"2026-10-15T23:00:00Z","v":100,"vw":149.93},{"c":149.7387,"h":149.7387,"l":149.7387,"n":1,"o":149.7387,"t":"2026-10-15T23:45:00Z","v":500,"vw":149.7387}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14766978075412915,"strike":153.86260738936892,"iv":0.43549544104229054,"gamma":0.05607352946109684,"theta":-0.32698428855249584,"vega":0.012399073268364175,"rho":0.0003054948525051509,"breakevenPct":2.8243271265342775},{"delta":0.15,"premium":0.25171233868239734,"strike":153.2320464322279,"iv":0.4213905864792127,"gamma":0.07144375646321903,"theta":-0.38986127060476494,"vega":0.017736008013711998,"rho":0.00040636248283533645,"breakevenPct":2.472799286226656},{"delta":0.2,"premium":0.3733203125000001,"strike":152.69140625,"iv":0.42805000000000004,"gamma":0.08296328125,"theta":-0.47175625,"vega":0.02186015625,"rho":0.0005455641943261488,"breakevenPct":2.1930341584323694},{"delta":0.25,"premium":0.4210920241546478,"strike":151.77292433709044,"iv":0.3715217742937653,"gamma":0.11124448572492786,"theta":-0.4793319444753924,"vega":0.023919578583866823,"rho":0.0007273464216046376,"breakevenPct":1.6117080793464442},{"delta":0.3,"premium":0.5253614612049494,"strike":151.3095046168669,"iv":0.3836070279545109,"gamma":0.1243964974084541,"theta":-0.5720501985068055,"vega":0.024775861408084833,"rho":0.000927818708389497,"breakevenPct":1.3719228722605423},{"delta":0.35,"premium":0.6433203113006725,"strike":150.8821455821935,"iv":0.3870846401672176,"gamma":0.13445548941458202,"theta":-0.6250201606838361,"vega":0.026037461681912778,"rho":0.001113034114897818,"breakevenPct":1.1653531135626596},{"delta":0.4,"premium":0.78880691174288,"strike":150.52730021526128,"iv":0.37325332875643014,"gamma":0.1382947937530446,"theta":-0.5980611258150363,"vega":0.028114106218552853,"rho":0.0012675697844499061,"breakevenPct":1.0255755955428927},{"delta":0.45,"premium":0.9342935121850874,"strike":150.17245484832907,"iv":0.3594220173456427,"gamma":0.14213409809150718,"theta":-0.5711020909462367,"vega":0.030190750755192924,"rho":0.0014221054540019943,"breakevenPct":0.8857980775231257},{"delta":0.5,"premium":1.232035874439462,"strike":149.7695067264574,"iv":0.3866747085201794,"gamma":0.13371999999999998,"theta":-0.6075560538116592,"vega":0.031061704035874438,"rho":0.0015864536954746024,"breakevenPct":0.815557885496634},{"delta":0.55,"premium":1.673739910313902,"strike":149.32107623318385,"iv":0.4527733632286996,"gamma":0.11371999999999997,"theta":-0.7039686098654709,"vega":0.030792645739910314,"rho":0.0017600799718759514,"breakevenPct":0.8110669939229278},{"delta":0.6,"premium":2.1054868270332188,"strike":148.83734249713632,"iv":0.5050285223367698,"gamma":0.09735051546391753,"theta":-0.7709830469644903,"vega":0.030225887743413515,"rho":0.0019330616680049296,"breakevenPct":0.7763582081516457},{"delta":0.65,"premium":2.51213058419244,"strike":148.26460481099656,"iv":0.5223824742268041,"gamma":0.0901340206185567,"theta":-0.7638810996563574,"vega":0.028908591065292095,"rho":0.002104418295559904,"breakevenPct":0.6654662806709817},{"delta":0.7,"premium":3.0403757668711653,"strike":147.58742331288343,"iv":0.5499973926380367,"gamma":0.08061134969325155,"theta":-0.7557315950920246,"vega":0.02714478527607362,"rho":0.0022710071565000926,"breakevenPct":0.566029563195751},{"delta":0.75,"premium":3.6883376288659804,"strike":146.79896907216494,"iv":0.5798298969072164,"gamma":0.0694881443298969,"theta":-0.7285461340206185,"vega":0.0247360824742268,"rho":0.002430964215520259,"breakevenPct":0.47223040528170135},{"delta":0.8,"premium":4.386361683848798,"strike":145.93986254295532,"iv":0.5880773195876289,"gamma":0.059608419243986244,"theta":-0.6419911512027491,"vega":0.021471477663230237,"rho":0.0025826145976839384,"breakevenPct":0.3646843549233062},{"delta":0.85,"premium":5.084385738831615,"strike":145.0807560137457,"iv":0.5963247422680412,"gamma":0.04972869415807561,"theta":-0.5554361683848799,"vega":0.01820687285223368,"rho":0.0027342649798476172,"breakevenPct":0.2571383045649114},{"delta":0.9,"premium":8.040647482014394,"strike":142.05755395683454,"iv":0.8035546762589935,"gamma":0.028064748201438797,"theta":-0.5657589928057558,"vega":0.013720143884892084,"rho":0.0028252375703721492,"breakevenPct":0.2124458798563989}],"put":[{"delta":0.1,"premium":0.17898625429553264,"strike":145.0996563573883,"iv":0.4784374570446735,"gamma":0.046874570446735396,"theta":-0.32643127147766327,"vega":0.013769072164948453,"rho":-0.00024828682890513796,"breakevenPct":3.2443115882676112},{"delta":0.15,"premium":0.25420542635658916,"strike":146.46124031007753,"iv":0.41489612403100773,"gamma":0.07180077519379845,"theta":-0.37245426356589145,"vega":0.01813720930232558,"rho":-0.00040533018194114864,"breakevenPct":2.3854754415002524},{"delta":0.2,"premium":0.3326928471248247,"strike":147.31136044880785,"iv":0.37874992987377276,"gamma":0.09457489481065919,"theta":-0.4073462833099579,"vega":0.021801122019635345,"rho":-0.0005709424164719076,"breakevenPct":1.8702980359974493},{"delta":0.25,"premium":0.40751269035533,"strike":148.0065264684554,"iv":0.34494358230601885,"gamma":0.11740311820159537,"theta":-0.42547991298042065,"vega":0.02493328498912255,"rho":-0.0007416798625235986,"breakevenPct":1.4561264667511882},{"delta":0.3,"premium":0.5471065989847715,"strike":148.3691080493111,"iv":0.3529203770848441,"gamma":0.1231319071791153,"theta":-0.46880841189267586,"vega":0.02678245105148658,"rho":-0.000921924465238084,"breakevenPct":1.3072496659591906},{"delta":0.35,"premium":0.6867005076142132,"strike":148.73168963016678,"iv":0.3608971718636693,"gamma":0.12886069615663523,"theta":-0.5121369108049311,"vega":0.028631617113850615,"rho":-0.0011021690679525694,"breakevenPct":1.1583728651671927},{"delta":0.4,"premium":0.8228002842928217,"strike":149.09239516702203,"iv":0.36360312722103766,"gamma":0.13492018479033405,"theta":-0.5410123667377399,"vega":0.03011087420042644,"rho":-0.0012836638230936544,"breakevenPct":1.0084157546206327},{"delta":0.45,"premium":0.9489552238805972,"strike":149.44776119402985,"iv":0.35130746268656715,"gamma":0.14192089552238807,"theta":-0.5287522388059702,"vega":0.03053731343283582,"rho":-0.0014687167043719845,"breakevenPct":0.8553839163110879},{"delta":0.5,"premium":1.0751101634683726,"strike":149.80312722103767,"iv":0.33901179815209664,"gamma":0.14892160625444206,"theta":-0.5164921108742004,"vega":0.030963752665245203,"rho":-0.0016537695856503145,"breakevenPct":0.7023520780015431},{"delta":0.55,"premium":1.2379801777170203,"strike":150.15242652084757,"iv":0.33226097060833903,"gamma":0.15057457279562542,"theta":-0.5019567327409433,"vega":0.030757963089542033,"rho":-0.0018386526678260305,"breakevenPct":0.5778833334687243},{"delta":0.6,"premium":1.446455912508544,"strike":150.4941900205058,"iv":0.3323976760082023,"gamma":0.14558482570061518,"theta":-0.48459514695830486,"vega":0.02976684894053315,"rho":-0.0020233248336276465,"breakevenPct":0.4888943063177582},{"delta":0.65,"premium":1.6549316473000686,"strike":150.83595352016405,"iv":0.3325343814080656,"gamma":0.1405950786056049,"theta":-0.46723356117566645,"vega":0.028775734791524264,"rho":-0.002207996999429263,"breakevenPct":0.39990527916679186},{"delta":0.7,"premium":1.8791980474198045,"strike":151.1813110181311,"iv":0.32766834030683406,"gamma":0.1331958158995816,"theta":-0.43074239888423993,"vega":0.02694016736401674,"rho":-0.0023881658433595092,"breakevenPct":0.3190593065086795},{"delta":0.75,"premium":2.1180404463040445,"strike":151.5299860529986,"iv":0.31818437935843796,"gamma":0.12357238493723849,"theta":-0.3765931659693166,"vega":0.02432510460251046,"rho":-0.002564177774793106,"breakevenPct":0.245729999536278},{"delta":0.8,"premium":2.3568828451882844,"strike":151.8786610878661,"iv":0.30870041841004187,"gamma":0.11394895397489539,"theta":-0.32244393305439323,"vega":0.021710041841004182,"rho":-0.0027401897062267026,"breakevenPct":0.17240069256387655},{"delta":0.85,"premium":2.9175796178343947,"strike":152.51910828025478,"iv":0.323984076433121,"gamma":0.09196401273885352,"theta":-0.2771773885350318,"vega":0.018152547770700637,"rho":-0.0029136786194615214,"breakevenPct":0.1191556533446555},{"delta":0.9,"premium":3.4098710948043496,"strike":153.10118640394148,"iv":0.3135867758008663,"gamma":0.08198963533036943,"theta":-0.18959353719746663,"vega":0.01372670242602628,"rho":-0.00307550071554119,"breakevenPct":0.05920996852909271}]},"raw":{"call":[{"delta":0.1,"premium":0.14766978075412915,"strike":153.86260738936892,"iv":0.43549544104229054,"gamma":0.05607352946109684,"theta":-0.32698428855249584,"vega":0.012399073268364175,"rho":0.0003054948525051509,"breakevenPct":2.8243271265342775},{"delta":0.15,"premium":0.25171233868239734,"strike":153.2320464322279,"iv":0.4213905864792127,"gamma":0.07144375646321903,"theta":-0.38986127060476494,"vega":0.017736008013711998,"rho":0.00040636248283533645,"breakevenPct":2.472799286226656},{"delta":0.2,"premium":0.3733203125000001,"strike":152.69140625,"iv":0.42805000000000004,"gamma":0.08296328125,"theta":-0.47175625,"vega":0.02186015625,"rho":0.0005455641943261488,"breakevenPct":2.1930341584323694},{"delta":0.25,"premium":0.4210920241546478,"strike":151.77292433709044,"iv":0.3715217742937653,"gamma":0.11124448572492786,"theta":-0.4793319444753924,"vega":0.023919578583866823,"rho":0.0007273464216046376,"breakevenPct":1.6117080793464442},{"delta":0.3,"premium":0.5253614612049494,"strike":151.3095046168669,"iv":0.3836070279545109,"gamma":0.1243964974084541,"theta":-0.5720501985068055,"vega":0.024775861408084833,"rho":0.000927818708389497,"breakevenPct":1.3719228722605423},{"delta":0.35,"premium":0.6433203113006725,"strike":150.8821455821935,"iv":0.3870846401672176,"gamma":0.13445548941458202,"theta":-0.6250201606838361,"vega":0.026037461681912778,"rho":0.001113034114897818,"breakevenPct":1.1653531135626596},{"delta":0.4,"premium":0.78880691174288,"strike":150.52730021526128,"iv":0.37325332875643014,"gamma":0.1382947937530446,"theta":-0.5980611258150363,"vega":0.028114106218552853,"rho":0.0012675697844499061,"breakevenPct":1.0255755955428927},{"delta":0.45,"premium":0.9342935121850874,"strike":150.17245484832907,"iv":0.3594220173456427,"gamma":0.14213409809150718,"theta":-0.5711020909462367,"vega":0.030190750755192924,"rho":0.0014221054540019943,"breakevenPct":0.8857980775231257},{"delta":0.5,"premium":1.232035874439462,"strike":149.7695067264574,"iv":0.3866747085201794,"gamma":0.13371999999999998,"theta":-0.6075560538116592,"vega":0.031061704035874438,"rho":0.0015864536954746024,"breakevenPct":0.815557885496634},{"delta":0.55,"premium":1.673739910313902,"strike":149.32107623318385,"iv":0.4527733632286996,"gamma":0.11371999999999997,"theta":-0.7039686098654709,"vega":0.030792645739910314,"rho":0.0017600799718759514,"breakevenPct":0.8110669939229278},{"delta":0.6,"premium":2.1054868270332188,"strike":148.83734249713632,"iv":0.5050285223367698,"gamma":0.09735051546391753,"theta":-0.7709830469644903,"vega":0.030225887743413515,"rho":0.0019330616680049296,"breakevenPct":0.7763582081516457},{"delta":0.65,"premium":2.51213058419244,"strike":148.26460481099656,"iv":0.5223824742268041,"gamma":0.0901340206185567,"theta":-0.7638810996563574,"vega":0.028908591065292095,"rho":0.002104418295559904,"breakevenPct":0.6654662806709817},{"delta":0.7,"premium":3.0403757668711653,"strike":147.58742331288343,"iv":0.5499973926380367,"gamma":0.08061134969325155,"theta":-0.7557315950920246,"vega":0.02714478527607362,"rho":0.0022710071565000926,"breakevenPct":0.566029563195751},{"delta":0.75,"premium":3.6883376288659804,"strike":146.79896907216494,"iv":0.5798298969072164,"gamma":0.0694881443298969,"theta":-0.7285461340206185,"vega":0.0247360824742268,"rho":0.002430964215520259,"breakevenPct":0.47223040528170135},{"delta":0.8,"premium":4.386361683848798,"strike":145.93986254295532,"iv":0.5880773195876289,"gamma":0.059608419243986244,"theta":-0.6419911512027491,"vega":0.021471477663230237,"rho":0.0025826145976839384,"breakevenPct":0.3646843549233062},{"delta":0.85,"premium":5.084385738831615,"strike":145.0807560137457,"iv":0.5963247422680412,"gamma":0.04972869415807561,"theta":-0.5554361683848799,"vega":0.01820687285223368,"rho":0.0027342649798476172,"breakevenPct":0.2571383045649114},{"delta":0.9,"premium":8.040647482014394,"strike":142.05755395683454,"iv":0.8035546762589935,"gamma":0.028064748201438797,"theta":-0.5657589928057558,"vega":0.013720143884892084,"rho":0.0028252375703721492,"breakevenPct":0.2124458798563989}],"put":[{"delta":0.1,"premium":0.17898625429553264,"strike":145.0996563573883,"iv":0.4784374570446735,"gamma":0.046874570446735396,"theta":-0.32643127147766327,"vega":0.013769072164948453,"rho":-0.00024828682890513796,"breakevenPct":3.2443115882676112},{"delta":0.15,"premium":0.25420542635658916,"strike":146.46124031007753,"iv":0.41489612403100773,"gamma":0.07180077519379845,"theta":-0.37245426356589145,"vega":0.01813720930232558,"rho":-0.00040533018194114864,"breakevenPct":2.3854754415002524},{"delta":0.2,"premium":0.3326928471248247,"strike":147.31136044880785,"iv":0.37874992987377276,"gamma":0.09457489481065919,"theta":-0.4073462833099579,"vega":0.021801122019635345,"rho":-0.0005709424164719076,"breakevenPct":1.8702980359974493},{"delta":0.25,"premium":0.40751269035533,"strike":148.0065264684554,"iv":0.34494358230601885,"gamma":0.11740311820159537,"theta":-0.42547991298042065,"vega":0.02493328498912255,"rho":-0.0007416798625235986,"breakevenPct":1.4561264667511882},{"delta":0.3,"premium":0.5471065989847715,"strike":148.3691080493111,"iv":0.3529203770848441,"gamma":0.1231319071791153,"theta":-0.46880841189267586,"vega":0.02678245105148658,"rho":-0.000921924465238084,"breakevenPct":1.3072496659591906},{"delta":0.35,"premium":0.6867005076142132,"strike":148.73168963016678,"iv":0.3608971718636693,"gamma":0.12886069615663523,"theta":-0.5121369108049311,"vega":0.028631617113850615,"rho":-0.0011021690679525694,"breakevenPct":1.1583728651671927},{"delta":0.4,"premium":0.8228002842928217,"strike":149.09239516702203,"iv":0.36360312722103766,"gamma":0.13492018479033405,"theta":-0.5410123667377399,"vega":0.03011087420042644,"rho":-0.0012836638230936544,"breakevenPct":1.0084157546206327},{"delta":0.45,"premium":0.9489552238805972,"strike":149.44776119402985,"iv":0.35130746268656715,"gamma":0.14192089552238807,"theta":-0.5287522388059702,"vega":0.03053731343283582,"rho":-0.0014687167043719845,"breakevenPct":0.8553839163110879},{"delta":0.5,"premium":1.0751101634683726,"strike":149.80312722103767,"iv":0.33901179815209664,"gamma":0.14892160625444206,"theta":-0.5164921108742004,"vega":0.030963752665245203,"rho":-0.0016537695856503145,"breakevenPct":0.7023520780015431},{"delta":0.55,"premium":1.2379801777170203,"strike":150.15242652084757,"iv":0.33226097060833903,"gamma":0.15057457279562542,"theta":-0.5019567327409433,"vega":0.030757963089542033,"rho":-0.0018386526678260305,"breakevenPct":0.5778833334687243},{"delta":0.6,"premium":1.446455912508544,"strike":150.4941900205058,"iv":0.3323976760082023,"gamma":0.14558482570061518,"theta":-0.48459514695830486,"vega":0.02976684894053315,"rho":-0.0020233248336276465,"breakevenPct":0.4888943063177582},{"delta":0.65,"premium":1.6549316473000686,"strike":150.83595352016405,"iv":0.3325343814080656,"gamma":0.1405950786056049,"theta":-0.46723356117566645,"vega":0.028775734791524264,"rho":-0.002207996999429263,"breakevenPct":0.39990527916679186},{"delta":0.7,"premium":1.8791980474198045,"strike":151.1813110181311,"iv":0.32766834030683406,"gamma":0.1331958158995816,"theta":-0.43074239888423993,"vega":0.02694016736401674,"rho":-0.0023881658433595092,"breakevenPct":0.3190593065086795},{"delta":0.75,"premium":2.1180404463040445,"strike":151.5299860529986,"iv":0.31818437935843796,"gamma":0.12357238493723849,"theta":-0.3765931659693166,"vega":0.02432510460251046,"rho":-0.002564177774793106,"breakevenPct":0.245729999536278},{"delta":0.8,"premium":2.3568828451882844,"strike":151.8786610878661,"iv":0.30870041841004187,"gamma":0.11394895397489539,"theta":-0.32244393305439323,"vega":0.021710041841004182,"rho":-0.0027401897062267026,"breakevenPct":0.17240069256387655},{"delta":0.85,"premium":2.9175796178343947,"strike":152.51910828025478,"iv":0.323984076433121,"gamma":0.09196401273885352,"theta":-0.2771773885350318,"vega":0.018152547770700637,"rho":-0.0029136786194615214,"breakevenPct":0.1191556533446555},{"delta":0.9,"premium":3.4098710948043496,"strike":153.10118640394148,"iv":0.3135867758008663,"gamma":0.08198963533036943,"theta":-0.18959353719746663,"vega":0.01372670242602628,"rho":-0.00307550071554119,"breakevenPct":0.05920996852909271}]}},"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"}}