{"symbol":"ABNB","url":"https://intraalpha.com/companies/ABNB","capturedAt":"2026-10-15T20:35:17.348Z","state":"ready","quote":{"symbol":"ABNB","last_price":174.28,"prev_close":167.06,"regular_close":174.28,"change":7.22,"change_pct":4.3218,"regular_change":7.22,"regular_change_pct":4.3218,"extended_change":0,"extended_change_pct":0,"bid":172.6,"ask":175,"bid_size":300,"ask_size":300,"volume":4966145,"vwap":172.71742,"open":168.01,"high":174.85,"low":167.07,"close":174.28,"trade_count":78268,"last_trade_at":"2026-10-15T20:12:28.63763854Z","last_quote_at":"2026-10-15T20:27:29.344570417Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:15.998430842-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ABNB","fetched_at":"2026-10-15T20:35:16.299492+00:00","name":"Airbnb Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"TRAVEL SERVICES","country":"USA","description":"Airbnb, Inc. is an American company that operates an online marketplace for lodging, primarily homestays for vacation rentals, and tourism activities, based in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":100033135000,"ebitda":2761000000,"pe_ratio":37.71,"peg_ratio":1.419,"book_value":13.22,"dividend_per_share":null,"dividend_yield":null,"eps":4.43,"revenue_ttm":13159000000,"gross_profit_ttm":10909000000,"profit_margin":0.204,"operating_margin_ttm":0.21,"return_on_assets_ttm":0.0614,"return_on_equity_ttm":0.345,"quarterly_earnings_growth":0.334,"quarterly_revenue_growth":0.165,"analyst_target_price":183.23,"analyst_number":6,"beta":1.244,"fifty_two_week_high":193.45,"fifty_two_week_low":110.81,"fifty_day_ma":171.92,"two_hundred_day_ma":144.63,"shares_outstanding":419530000,"forward_pe":25.38,"price_to_sales":7.6,"price_to_book":11.31,"ev_to_revenue":5.97,"ev_to_ebitda":27.91},"bars":[{"c":160,"h":160,"l":160,"n":22,"o":160,"t":"2026-10-08T08:00:00Z","v":578,"vw":160},{"c":158.69,"h":158.69,"l":158.69,"n":1,"o":158.69,"t":"2026-10-08T10:45:00Z","v":1000,"vw":158.69},{"c":159.02,"h":159.1,"l":159.02,"n":62,"o":159.03,"t":"2026-10-08T11:35:00Z","v":772,"vw":159.050592},{"c":158.96,"h":158.96,"l":158.94,"n":6,"o":158.94,"t":"2026-10-08T11:40:00Z","v":269,"vw":158.95},{"c":158.25,"h":158.25,"l":158.25,"n":4,"o":158.25,"t":"2026-10-08T11:45:00Z","v":153,"vw":158.25},{"c":158.95,"h":158.95,"l":158.95,"n":2,"o":158.95,"t":"2026-10-08T12:00:00Z","v":500,"vw":158.95},{"c":159,"h":159,"l":158.98,"n":3,"o":158.98,"t":"2026-10-08T12:05:00Z","v":245,"vw":158.991342},{"c":158.77,"h":158.77,"l":158.77,"n":9,"o":158.77,"t":"2026-10-08T12:25:00Z","v":697,"vw":158.77},{"c":157.99,"h":158.09,"l":157.99,"n":51,"o":158.09,"t":"2026-10-08T12:30:00Z","v":1970,"vw":158.009813},{"c":158.59,"h":158.59,"l":158.59,"n":7,"o":158.59,"t":"2026-10-08T12:55:00Z","v":425,"vw":158.59},{"c":162.73,"h":163.38,"l":159.61,"n":1019,"o":160.22,"t":"2026-10-08T13:30:00Z","v":64559,"vw":161.45657},{"c":163.095,"h":163.095,"l":162.33,"n":581,"o":162.61,"t":"2026-10-08T13:35:00Z","v":38565,"vw":162.631592},{"c":162.825,"h":163.09,"l":162.48,"n":673,"o":163.09,"t":"2026-10-08T13:40:00Z","v":24000,"vw":162.771599},{"c":162.62,"h":163.42,"l":162.54,"n":787,"o":162.705,"t":"2026-10-08T13:45:00Z","v":39237,"vw":162.986173},{"c":162.53,"h":162.6678,"l":162.13,"n":634,"o":162.62,"t":"2026-10-08T13:50:00Z","v":30474,"vw":162.46146},{"c":162.22,"h":162.82,"l":162.22,"n":1000,"o":162.435,"t":"2026-10-08T13:55:00Z","v":45677,"vw":162.600077},{"c":162.73,"h":163.075,"l":162.23,"n":1030,"o":162.4,"t":"2026-10-08T14:00:00Z","v":63379,"vw":162.600431},{"c":162.415,"h":162.78,"l":162.22,"n":721,"o":162.64,"t":"2026-10-08T14:05:00Z","v":38789,"vw":162.433796},{"c":162.91,"h":162.92,"l":162.25,"n":570,"o":162.33,"t":"2026-10-08T14:10:00Z","v":22000,"vw":162.555955},{"c":162.71,"h":163.025,"l":162.67,"n":490,"o":162.9,"t":"2026-10-08T14:15:00Z","v":17984,"vw":162.854203},{"c":162.385,"h":162.695,"l":162.305,"n":657,"o":162.695,"t":"2026-10-08T14:20:00Z","v":29026,"vw":162.481672},{"c":162.57,"h":162.57,"l":162.34,"n":496,"o":162.44,"t":"2026-10-08T14:25:00Z","v":17729,"vw":162.432844},{"c":162.98,"h":162.99,"l":162.56,"n":561,"o":162.63,"t":"2026-10-08T14:30:00Z","v":20352,"vw":162.765233},{"c":162.975,"h":163.07,"l":162.84,"n":529,"o":162.95,"t":"2026-10-08T14:35:00Z","v":18400,"vw":162.96408},{"c":162.64,"h":162.975,"l":162.64,"n":429,"o":162.97,"t":"2026-10-08T14:40:00Z","v":17076,"vw":162.804574},{"c":162.455,"h":162.83,"l":162.4186,"n":601,"o":162.685,"t":"2026-10-08T14:45:00Z","v":22486,"vw":162.620522},{"c":162.31,"h":162.495,"l":162.22,"n":710,"o":162.4795,"t":"2026-10-08T14:50:00Z","v":48828,"vw":162.393633},{"c":162.44,"h":162.44,"l":162.25,"n":467,"o":162.28,"t":"2026-10-08T14:55:00Z","v":14676,"vw":162.36716},{"c":162.61,"h":162.61,"l":162.295,"n":684,"o":162.43,"t":"2026-10-08T15:00:00Z","v":36335,"vw":162.409273},{"c":162.89,"h":163.02,"l":162.645,"n":525,"o":162.645,"t":"2026-10-08T15:05:00Z","v":14673,"vw":162.882552},{"c":162.57,"h":162.86,"l":162.57,"n":408,"o":162.86,"t":"2026-10-08T15:10:00Z","v":14442,"vw":162.700449},{"c":161.915,"h":162.535,"l":161.77,"n":682,"o":162.52,"t":"2026-10-08T15:15:00Z","v":44128,"vw":162.201605},{"c":161.925,"h":162.02,"l":161.845,"n":519,"o":161.905,"t":"2026-10-08T15:20:00Z","v":19691,"vw":161.912928},{"c":162.06,"h":162.14,"l":161.9144,"n":544,"o":161.925,"t":"2026-10-08T15:25:00Z","v":20152,"vw":162.016915},{"c":162,"h":162.24,"l":162,"n":456,"o":162.02,"t":"2026-10-08T15:30:00Z","v":15674,"vw":162.086597},{"c":162.065,"h":162.23,"l":162.04,"n":554,"o":162.06,"t":"2026-10-08T15:35:00Z","v":22969,"vw":162.137911},{"c":162.145,"h":162.17,"l":162.06,"n":430,"o":162.1,"t":"2026-10-08T15:40:00Z","v":13911,"vw":162.110247},{"c":161.93,"h":162.18,"l":161.93,"n":367,"o":162.16,"t":"2026-10-08T15:45:00Z","v":13073,"vw":162.067511},{"c":162.15,"h":162.24,"l":161.925,"n":438,"o":161.925,"t":"2026-10-08T15:50:00Z","v":13702,"vw":162.14447},{"c":162.215,"h":162.35,"l":162.1,"n":519,"o":162.1681,"t":"2026-10-08T15:55:00Z","v":19978,"vw":162.198391},{"c":162.47,"h":162.52,"l":162.22,"n":425,"o":162.22,"t":"2026-10-08T16:00:00Z","v":16788,"vw":162.330855},{"c":162.56,"h":162.59,"l":162.45,"n":299,"o":162.48,"t":"2026-10-08T16:05:00Z","v":8950,"vw":162.536827},{"c":162.54,"h":162.59,"l":162.48,"n":352,"o":162.502,"t":"2026-10-08T16:10:00Z","v":9463,"vw":162.534909},{"c":162.57,"h":163.09,"l":162.36,"n":1373,"o":162.59,"t":"2026-10-08T16:15:00Z","v":68065,"vw":162.705903},{"c":162.64,"h":162.71,"l":162.4,"n":566,"o":162.555,"t":"2026-10-08T16:20:00Z","v":28730,"vw":162.573321},{"c":162.47,"h":162.69,"l":162.395,"n":400,"o":162.595,"t":"2026-10-08T16:25:00Z","v":16097,"vw":162.54923},{"c":162.735,"h":162.85,"l":162.5,"n":504,"o":162.5,"t":"2026-10-08T16:30:00Z","v":19961,"vw":162.712341},{"c":162.645,"h":162.97,"l":162.645,"n":541,"o":162.7183,"t":"2026-10-08T16:35:00Z","v":29475,"vw":162.82903},{"c":162.925,"h":163.0475,"l":162.645,"n":457,"o":162.645,"t":"2026-10-08T16:40:00Z","v":20166,"vw":162.870208},{"c":162.515,"h":162.935,"l":162.51,"n":462,"o":162.85,"t":"2026-10-08T16:45:00Z","v":15164,"vw":162.71371},{"c":163.045,"h":163.09,"l":162.32,"n":815,"o":162.43,"t":"2026-10-08T16:50:00Z","v":52796,"vw":162.661931},{"c":163.37,"h":163.6,"l":163.08,"n":717,"o":163.14,"t":"2026-10-08T16:55:00Z","v":28912,"vw":163.330534},{"c":163.47,"h":163.78,"l":163.2275,"n":760,"o":163.375,"t":"2026-10-08T17:00:00Z","v":35911,"vw":163.534191},{"c":163.28,"h":163.78,"l":163.19,"n":921,"o":163.58,"t":"2026-10-08T17:05:00Z","v":38452,"vw":163.518528},{"c":163.735,"h":163.91,"l":163.32,"n":765,"o":163.32,"t":"2026-10-08T17:10:00Z","v":63691,"vw":163.635926},{"c":164.03,"h":164.27,"l":163.64,"n":713,"o":163.735,"t":"2026-10-08T17:15:00Z","v":24402,"vw":163.930951},{"c":164.08,"h":164.245,"l":163.95,"n":492,"o":164,"t":"2026-10-08T17:20:00Z","v":17388,"vw":164.065689},{"c":163.86,"h":164.08,"l":163.645,"n":575,"o":164.08,"t":"2026-10-08T17:25:00Z","v":17033,"vw":163.856263},{"c":163.715,"h":163.978,"l":163.715,"n":548,"o":163.9,"t":"2026-10-08T17:30:00Z","v":16917,"vw":163.841387},{"c":164.31,"h":164.375,"l":163.75,"n":693,"o":163.75,"t":"2026-10-08T17:35:00Z","v":23356,"vw":164.141885},{"c":164.31,"h":164.46,"l":164.09,"n":696,"o":164.31,"t":"2026-10-08T17:40:00Z","v":24110,"vw":164.329827},{"c":164.195,"h":164.42,"l":164.09,"n":687,"o":164.17,"t":"2026-10-08T17:45:00Z","v":30271,"vw":164.26139},{"c":164.235,"h":164.345,"l":164.05,"n":696,"o":164.195,"t":"2026-10-08T17:50:00Z","v":29369,"vw":164.172053},{"c":164.435,"h":164.47,"l":164.11,"n":630,"o":164.245,"t":"2026-10-08T17:55:00Z","v":26775,"vw":164.279108},{"c":164.26,"h":164.53,"l":164.075,"n":700,"o":164.435,"t":"2026-10-08T18:00:00Z","v":31899,"vw":164.333189},{"c":164.26,"h":164.37,"l":164.23,"n":549,"o":164.26,"t":"2026-10-08T18:05:00Z","v":18565,"vw":164.287087},{"c":164.26,"h":164.315,"l":164.1,"n":742,"o":164.26,"t":"2026-10-08T18:10:00Z","v":31143,"vw":164.235101},{"c":164.1,"h":164.34,"l":164.09,"n":533,"o":164.275,"t":"2026-10-08T18:15:00Z","v":17721,"vw":164.177247},{"c":163.96,"h":164.13,"l":163.85,"n":631,"o":164.09,"t":"2026-10-08T18:20:00Z","v":20913,"vw":163.981048},{"c":164.16,"h":164.21,"l":163.93,"n":520,"o":163.96,"t":"2026-10-08T18:25:00Z","v":14334,"vw":164.061567},{"c":164.47,"h":164.515,"l":164.1414,"n":585,"o":164.16,"t":"2026-10-08T18:30:00Z","v":14688,"vw":164.315505},{"c":164.6,"h":164.61,"l":164.44,"n":645,"o":164.455,"t":"2026-10-08T18:35:00Z","v":25948,"vw":164.554675},{"c":164.4,"h":164.64,"l":164.36,"n":551,"o":164.63,"t":"2026-10-08T18:40:00Z","v":20978,"vw":164.477194},{"c":164.27,"h":164.65,"l":164.27,"n":726,"o":164.4,"t":"2026-10-08T18:45:00Z","v":23311,"vw":164.475924},{"c":164.095,"h":164.28,"l":164.08,"n":825,"o":164.23,"t":"2026-10-08T18:50:00Z","v":30777,"vw":164.150819},{"c":164.23,"h":164.285,"l":164.1,"n":667,"o":164.1,"t":"2026-10-08T18:55:00Z","v":18682,"vw":164.207309},{"c":164.44,"h":164.45,"l":164.3,"n":646,"o":164.34,"t":"2026-10-08T19:00:00Z","v":16662,"vw":164.384847},{"c":164.0325,"h":164.52,"l":163.725,"n":1609,"o":164.44,"t":"2026-10-08T19:05:00Z","v":86072,"vw":164.198628},{"c":164.09,"h":164.32,"l":163.93,"n":1060,"o":164.035,"t":"2026-10-08T19:10:00Z","v":47040,"vw":164.139614},{"c":164.005,"h":164.25,"l":164.005,"n":842,"o":164.08,"t":"2026-10-08T19:15:00Z","v":28960,"vw":164.151559},{"c":164.13,"h":164.13,"l":163.885,"n":956,"o":164.005,"t":"2026-10-08T19:20:00Z","v":30685,"vw":163.995772},{"c":164.07,"h":164.13,"l":163.88,"n":1009,"o":164.105,"t":"2026-10-08T19:25:00Z","v":36380,"vw":164.022075},{"c":164.105,"h":164.125,"l":163.79,"n":1040,"o":164.065,"t":"2026-10-08T19:30:00Z","v":43653,"vw":163.974506},{"c":163.92,"h":164.21,"l":163.91,"n":1186,"o":164.105,"t":"2026-10-08T19:35:00Z","v":48187,"vw":164.053483},{"c":163.75,"h":163.94,"l":163.55,"n":1161,"o":163.905,"t":"2026-10-08T19:40:00Z","v":39808,"vw":163.758942},{"c":163.74,"h":163.925,"l":163.6275,"n":1184,"o":163.76,"t":"2026-10-08T19:45:00Z","v":56395,"vw":163.745582},{"c":163.24,"h":163.7,"l":163.13,"n":1733,"o":163.7,"t":"2026-10-08T19:50:00Z","v":82997,"vw":163.35529},{"c":163.22,"h":163.35,"l":163.055,"n":5008,"o":163.25,"t":"2026-10-08T19:55:00Z","v":263550,"vw":163.218192},{"c":163.23,"h":163.23,"l":163.23,"n":122,"o":163.23,"t":"2026-10-08T20:00:00Z","v":845403,"vw":163.23},{"c":163.07,"h":163.07,"l":163.07,"n":4,"o":163.07,"t":"2026-10-08T20:10:00Z","v":306,"vw":163.07},{"c":163.1,"h":163.1,"l":163.1,"n":10,"o":163.1,"t":"2026-10-08T20:35:00Z","v":1322,"vw":163.1},{"c":163.18,"h":163.18,"l":163.18,"n":1,"o":163.18,"t":"2026-10-08T20:50:00Z","v":100,"vw":163.18},{"c":162.966,"h":162.966,"l":162.966,"n":1,"o":162.966,"t":"2026-10-08T22:25:00Z","v":100,"vw":162.966},{"c":163.25,"h":163.25,"l":163.25,"n":1,"o":163.25,"t":"2026-10-08T22:50:00Z","v":300,"vw":163.25},{"c":163.55,"h":163.55,"l":163.55,"n":7,"o":163.55,"t":"2026-10-09T08:00:00Z","v":123,"vw":163.55},{"c":163.85,"h":163.87,"l":163.85,"n":10,"o":163.87,"t":"2026-10-09T10:20:00Z","v":889,"vw":163.862195},{"c":164.3,"h":164.3,"l":164.3,"n":2,"o":164.3,"t":"2026-10-09T11:25:00Z","v":393,"vw":164.3},{"c":163.94,"h":164,"l":163.92,"n":4,"o":164,"t":"2026-10-09T11:35:00Z","v":423,"vw":163.965},{"c":163.9359,"h":163.9359,"l":163.9359,"n":1,"o":163.9359,"t":"2026-10-09T12:40:00Z","v":175,"vw":163.9359},{"c":163.86,"h":163.86,"l":163.86,"n":20,"o":163.86,"t":"2026-10-09T12:50:00Z","v":697,"vw":163.86},{"c":163.63,"h":164.0498,"l":162.156,"n":611,"o":162.94,"t":"2026-10-09T13:30:00Z","v":53572,"vw":163.237263},{"c":163.55,"h":163.84,"l":163.4,"n":443,"o":163.585,"t":"2026-10-09T13:35:00Z","v":30588,"vw":163.593697},{"c":163.99,"h":164.14,"l":163.31,"n":508,"o":163.48,"t":"2026-10-09T13:40:00Z","v":19929,"vw":163.827375},{"c":164.49,"h":164.89,"l":163.86,"n":505,"o":163.955,"t":"2026-10-09T13:45:00Z","v":19613,"vw":164.475603},{"c":164.615,"h":164.785,"l":164.29,"n":507,"o":164.4,"t":"2026-10-09T13:50:00Z","v":19809,"vw":164.49168},{"c":164.35,"h":164.615,"l":164.1051,"n":378,"o":164.615,"t":"2026-10-09T13:55:00Z","v":12474,"vw":164.319196},{"c":164.27,"h":164.44,"l":164.135,"n":500,"o":164.38,"t":"2026-10-09T14:00:00Z","v":24211,"vw":164.326976},{"c":164.705,"h":165.055,"l":164.2,"n":1001,"o":164.21,"t":"2026-10-09T14:05:00Z","v":42583,"vw":164.685021},{"c":164.5399,"h":164.88,"l":164.34,"n":466,"o":164.7,"t":"2026-10-09T14:10:00Z","v":15249,"vw":164.603901},{"c":164.61,"h":164.73,"l":164.47,"n":403,"o":164.47,"t":"2026-10-09T14:15:00Z","v":12002,"vw":164.63409},{"c":164.53,"h":164.68,"l":164.4,"n":446,"o":164.65,"t":"2026-10-09T14:20:00Z","v":22133,"vw":164.573807},{"c":164.3804,"h":164.54,"l":164.27,"n":406,"o":164.4151,"t":"2026-10-09T14:25:00Z","v":11316,"vw":164.421659},{"c":164.38,"h":164.46,"l":164.275,"n":476,"o":164.39,"t":"2026-10-09T14:30:00Z","v":16330,"vw":164.373732},{"c":164.61,"h":164.61,"l":164.24,"n":335,"o":164.35,"t":"2026-10-09T14:35:00Z","v":9358,"vw":164.43497},{"c":164.73,"h":164.855,"l":164.68,"n":437,"o":164.68,"t":"2026-10-09T14:40:00Z","v":13665,"vw":164.769858},{"c":164.69,"h":164.83,"l":164.51,"n":558,"o":164.67,"t":"2026-10-09T14:45:00Z","v":20065,"vw":164.655504},{"c":164.46,"h":164.81,"l":164.46,"n":345,"o":164.81,"t":"2026-10-09T14:50:00Z","v":10598,"vw":164.677784},{"c":164.34,"h":164.62,"l":164.1101,"n":560,"o":164.495,"t":"2026-10-09T14:55:00Z","v":19766,"vw":164.42204},{"c":164.54,"h":164.59,"l":164.335,"n":550,"o":164.335,"t":"2026-10-09T15:00:00Z","v":13989,"vw":164.468621},{"c":164.41,"h":164.46,"l":164.32,"n":415,"o":164.35,"t":"2026-10-09T15:05:00Z","v":17780,"vw":164.387071},{"c":164.76,"h":164.76,"l":164.35,"n":316,"o":164.375,"t":"2026-10-09T15:10:00Z","v":7436,"vw":164.525577},{"c":164.915,"h":165.06,"l":164.785,"n":601,"o":164.82,"t":"2026-10-09T15:15:00Z","v":19929,"vw":164.917264},{"c":164.93,"h":165.0699,"l":164.75,"n":542,"o":164.91,"t":"2026-10-09T15:20:00Z","v":26986,"vw":164.947815},{"c":165.07,"h":165.16,"l":164.86,"n":370,"o":164.86,"t":"2026-10-09T15:25:00Z","v":12390,"vw":165.049665},{"c":165.1,"h":165.16,"l":165,"n":454,"o":165.06,"t":"2026-10-09T15:30:00Z","v":19095,"vw":165.095705},{"c":165.23,"h":165.23,"l":164.92,"n":416,"o":165.03,"t":"2026-10-09T15:35:00Z","v":11631,"vw":165.022376},{"c":165.195,"h":165.25,"l":165.01,"n":385,"o":165.175,"t":"2026-10-09T15:40:00Z","v":15221,"vw":165.136056},{"c":165.385,"h":165.385,"l":165.09,"n":382,"o":165.11,"t":"2026-10-09T15:45:00Z","v":9749,"vw":165.183341},{"c":165.725,"h":165.88,"l":165.37,"n":719,"o":165.39,"t":"2026-10-09T15:50:00Z","v":38256,"vw":165.724817},{"c":165.645,"h":165.75,"l":165.5301,"n":482,"o":165.68,"t":"2026-10-09T15:55:00Z","v":19096,"vw":165.683325},{"c":165.495,"h":165.77,"l":165.495,"n":369,"o":165.6,"t":"2026-10-09T16:00:00Z","v":11647,"vw":165.652198},{"c":165.445,"h":165.52,"l":165.39,"n":325,"o":165.505,"t":"2026-10-09T16:05:00Z","v":9226,"vw":165.438299},{"c":165.455,"h":165.57,"l":165.3054,"n":400,"o":165.53,"t":"2026-10-09T16:10:00Z","v":17346,"vw":165.422526},{"c":165.435,"h":165.55,"l":165.41,"n":274,"o":165.47,"t":"2026-10-09T16:15:00Z","v":5534,"vw":165.466183},{"c":165.575,"h":165.58,"l":165.39,"n":384,"o":165.44,"t":"2026-10-09T16:20:00Z","v":12151,"vw":165.447765},{"c":165.58,"h":165.715,"l":165.545,"n":325,"o":165.545,"t":"2026-10-09T16:25:00Z","v":9904,"vw":165.625661},{"c":165.69,"h":165.75,"l":165.555,"n":388,"o":165.555,"t":"2026-10-09T16:30:00Z","v":14425,"vw":165.630194},{"c":165.69,"h":165.77,"l":165.625,"n":192,"o":165.695,"t":"2026-10-09T16:35:00Z","v":5636,"vw":165.708654},{"c":165.605,"h":165.695,"l":165.59,"n":385,"o":165.655,"t":"2026-10-09T16:40:00Z","v":11407,"vw":165.645719},{"c":165.51,"h":165.74,"l":165.4101,"n":292,"o":165.605,"t":"2026-10-09T16:45:00Z","v":5049,"vw":165.573684},{"c":165.5,"h":165.5701,"l":165.45,"n":307,"o":165.56,"t":"2026-10-09T16:50:00Z","v":6844,"vw":165.527199},{"c":165.455,"h":165.55,"l":165.42,"n":361,"o":165.45,"t":"2026-10-09T16:55:00Z","v":8588,"vw":165.482486},{"c":165.59,"h":165.6,"l":165.45,"n":262,"o":165.45,"t":"2026-10-09T17:00:00Z","v":6185,"vw":165.526866},{"c":165.49,"h":165.6,"l":165.41,"n":242,"o":165.6,"t":"2026-10-09T17:05:00Z","v":4998,"vw":165.491245},{"c":165.51,"h":165.53,"l":165.41,"n":283,"o":165.49,"t":"2026-10-09T17:10:00Z","v":9210,"vw":165.453427},{"c":165.42,"h":165.52,"l":165.29,"n":481,"o":165.465,"t":"2026-10-09T17:15:00Z","v":20069,"vw":165.388396},{"c":165.21,"h":165.46,"l":165.0701,"n":389,"o":165.4,"t":"2026-10-09T17:20:00Z","v":14038,"vw":165.301598},{"c":165.28,"h":165.34,"l":165.1391,"n":365,"o":165.24,"t":"2026-10-09T17:25:00Z","v":10509,"vw":165.244433},{"c":165.36,"h":165.37,"l":165.27,"n":323,"o":165.28,"t":"2026-10-09T17:30:00Z","v":8963,"vw":165.313902},{"c":165.5,"h":165.55,"l":165.37,"n":378,"o":165.37,"t":"2026-10-09T17:35:00Z","v":6607,"vw":165.452438},{"c":165.64,"h":165.64,"l":165.47,"n":270,"o":165.506,"t":"2026-10-09T17:40:00Z","v":4336,"vw":165.535625},{"c":165.565,"h":165.68,"l":165.55,"n":234,"o":165.625,"t":"2026-10-09T17:45:00Z","v":6053,"vw":165.613449},{"c":165.51,"h":165.6,"l":165.49,"n":315,"o":165.6,"t":"2026-10-09T17:50:00Z","v":7031,"vw":165.52612},{"c":165.52,"h":165.58,"l":165.48,"n":189,"o":165.48,"t":"2026-10-09T17:55:00Z","v":4659,"vw":165.545475},{"c":165.57,"h":165.7092,"l":165.32,"n":492,"o":165.52,"t":"2026-10-09T18:00:00Z","v":24222,"vw":165.459285},{"c":165.465,"h":165.65,"l":165.3801,"n":428,"o":165.575,"t":"2026-10-09T18:05:00Z","v":18688,"vw":165.460226},{"c":165.59,"h":165.63,"l":165.47,"n":293,"o":165.48,"t":"2026-10-09T18:10:00Z","v":8409,"vw":165.559052},{"c":165.71,"h":165.76,"l":165.47,"n":452,"o":165.56,"t":"2026-10-09T18:15:00Z","v":12859,"vw":165.616265},{"c":165.5,"h":165.725,"l":165.45,"n":311,"o":165.7,"t":"2026-10-09T18:20:00Z","v":12099,"vw":165.562565},{"c":165.49,"h":165.58,"l":165.485,"n":311,"o":165.55,"t":"2026-10-09T18:25:00Z","v":8759,"vw":165.510294},{"c":165.54,"h":165.57,"l":165.48,"n":378,"o":165.51,"t":"2026-10-09T18:30:00Z","v":10271,"vw":165.52892},{"c":165.645,"h":165.68,"l":165.54,"n":359,"o":165.54,"t":"2026-10-09T18:35:00Z","v":10104,"vw":165.633712},{"c":165.735,"h":165.76,"l":165.61,"n":481,"o":165.64,"t":"2026-10-09T18:40:00Z","v":16811,"vw":165.684291},{"c":165.84,"h":166.0761,"l":165.745,"n":738,"o":165.77,"t":"2026-10-09T18:45:00Z","v":43828,"vw":165.902804},{"c":165.84,"h":166.0143,"l":165.83,"n":539,"o":165.835,"t":"2026-10-09T18:50:00Z","v":28446,"vw":165.931961},{"c":165.635,"h":165.83,"l":165.635,"n":342,"o":165.81,"t":"2026-10-09T18:55:00Z","v":10744,"vw":165.771413},{"c":165.55,"h":165.82,"l":165.55,"n":341,"o":165.7,"t":"2026-10-09T19:00:00Z","v":8599,"vw":165.694635},{"c":165.66,"h":165.675,"l":165.47,"n":391,"o":165.6,"t":"2026-10-09T19:05:00Z","v":10927,"vw":165.602538},{"c":165.675,"h":165.755,"l":165.65,"n":430,"o":165.67,"t":"2026-10-09T19:10:00Z","v":9301,"vw":165.695776},{"c":165.61,"h":165.8013,"l":165.61,"n":495,"o":165.67,"t":"2026-10-09T19:15:00Z","v":18357,"vw":165.707637},{"c":165.78,"h":165.78,"l":165.64,"n":421,"o":165.65,"t":"2026-10-09T19:20:00Z","v":10965,"vw":165.698325},{"c":165.992,"h":165.992,"l":165.77,"n":1040,"o":165.77,"t":"2026-10-09T19:25:00Z","v":55729,"vw":165.906897},{"c":165.97,"h":166.015,"l":165.84,"n":844,"o":166.015,"t":"2026-10-09T19:30:00Z","v":51179,"vw":165.917841},{"c":165.84,"h":166.08,"l":165.7603,"n":822,"o":165.98,"t":"2026-10-09T19:35:00Z","v":52914,"vw":165.876588},{"c":165.77,"h":165.9,"l":165.735,"n":931,"o":165.801,"t":"2026-10-09T19:40:00Z","v":54307,"vw":165.837239},{"c":165.75,"h":165.87,"l":165.59,"n":956,"o":165.79,"t":"2026-10-09T19:45:00Z","v":50068,"vw":165.724299},{"c":165.7,"h":165.88,"l":165.58,"n":1218,"o":165.76,"t":"2026-10-09T19:50:00Z","v":52197,"vw":165.687029},{"c":165.87,"h":165.93,"l":165.64,"n":3272,"o":165.67,"t":"2026-10-09T19:55:00Z","v":159379,"vw":165.845444},{"c":165.87,"h":165.87,"l":165.85,"n":105,"o":165.85,"t":"2026-10-09T20:00:00Z","v":434403,"vw":165.869995},{"c":165.87,"h":165.87,"l":165.87,"n":1,"o":165.87,"t":"2026-10-09T22:10:00Z","v":381,"vw":165.87},{"c":166.02,"h":166.02,"l":166.02,"n":5,"o":166.02,"t":"2026-10-09T23:30:00Z","v":474,"vw":166.02},{"c":166.1,"h":166.12,"l":166.1,"n":6,"o":166.1,"t":"2026-10-09T23:40:00Z","v":595,"vw":166.103396},{"c":166.1,"h":166.1,"l":166.1,"n":3,"o":166.1,"t":"2026-10-09T23:45:00Z","v":130,"vw":166.1},{"c":166.4,"h":166.4,"l":166.4,"n":8,"o":166.4,"t":"2026-10-12T08:00:00Z","v":147,"vw":166.4},{"c":166.53,"h":166.53,"l":166.53,"n":4,"o":166.53,"t":"2026-10-12T08:30:00Z","v":475,"vw":166.53},{"c":165.9,"h":165.9,"l":165.9,"n":1,"o":165.9,"t":"2026-10-12T09:35:00Z","v":400,"vw":165.9},{"c":166.59,"h":166.59,"l":166.43,"n":11,"o":166.43,"t":"2026-10-12T11:45:00Z","v":875,"vw":166.455211},{"c":166.49,"h":166.49,"l":166.47,"n":5,"o":166.47,"t":"2026-10-12T12:40:00Z","v":550,"vw":166.478889},{"c":166.6,"h":166.6,"l":166.6,"n":11,"o":166.6,"t":"2026-10-12T12:45:00Z","v":570,"vw":166.6},{"c":166.999,"h":166.999,"l":166.79,"n":9,"o":166.79,"t":"2026-10-12T12:50:00Z","v":659,"vw":166.88432},{"c":167,"h":167,"l":167,"n":2,"o":167,"t":"2026-10-12T12:55:00Z","v":250,"vw":167},{"c":167,"h":167,"l":166.94,"n":16,"o":166.94,"t":"2026-10-12T13:10:00Z","v":11075,"vw":166.995752},{"c":167.3,"h":167.3,"l":166.98,"n":66,"o":166.98,"t":"2026-10-12T13:15:00Z","v":1938,"vw":167.119893},{"c":167.5,"h":167.5,"l":167.45,"n":23,"o":167.45,"t":"2026-10-12T13:20:00Z","v":907,"vw":167.481962},{"c":167,"h":167.52,"l":166.48,"n":116,"o":167.52,"t":"2026-10-12T13:25:00Z","v":3747,"vw":167.018621},{"c":166.555,"h":167.45,"l":165.79,"n":1041,"o":166.73,"t":"2026-10-12T13:30:00Z","v":80665,"vw":166.816072},{"c":165.32,"h":167.26,"l":165.32,"n":787,"o":166.56,"t":"2026-10-12T13:35:00Z","v":74735,"vw":166.383231},{"c":164.96,"h":165.355,"l":164.7,"n":614,"o":165.355,"t":"2026-10-12T13:40:00Z","v":20743,"vw":164.990393},{"c":164.22,"h":165.03,"l":164.09,"n":596,"o":164.96,"t":"2026-10-12T13:45:00Z","v":28957,"vw":164.513536},{"c":164.58,"h":164.71,"l":164.22,"n":602,"o":164.22,"t":"2026-10-12T13:50:00Z","v":24093,"vw":164.488542},{"c":164.53,"h":165.19,"l":164.51,"n":893,"o":164.665,"t":"2026-10-12T13:55:00Z","v":63316,"vw":164.82816},{"c":163.125,"h":164.5,"l":163,"n":1045,"o":164.36,"t":"2026-10-12T14:00:00Z","v":397978,"vw":163.0588},{"c":164.11,"h":164.13,"l":163.03,"n":835,"o":163.125,"t":"2026-10-12T14:05:00Z","v":184588,"vw":163.200026},{"c":164.16,"h":164.53,"l":164.05,"n":516,"o":164.05,"t":"2026-10-12T14:10:00Z","v":21316,"vw":164.270022},{"c":164.48,"h":164.58,"l":164.07,"n":650,"o":164.07,"t":"2026-10-12T14:15:00Z","v":39340,"vw":164.371396},{"c":164.38,"h":164.615,"l":164.24,"n":523,"o":164.49,"t":"2026-10-12T14:20:00Z","v":20638,"vw":164.391138},{"c":164.66,"h":164.73,"l":164.32,"n":429,"o":164.32,"t":"2026-10-12T14:25:00Z","v":13487,"vw":164.561403},{"c":164.75,"h":164.95,"l":164.53,"n":815,"o":164.66,"t":"2026-10-12T14:30:00Z","v":34357,"vw":164.725087},{"c":164.935,"h":164.98,"l":164.71,"n":729,"o":164.75,"t":"2026-10-12T14:35:00Z","v":33169,"vw":164.792412},{"c":164.135,"h":164.95,"l":164.13,"n":557,"o":164.85,"t":"2026-10-12T14:40:00Z","v":19646,"vw":164.609628},{"c":163.895,"h":164.47,"l":163.81,"n":525,"o":164.23,"t":"2026-10-12T14:45:00Z","v":18713,"vw":164.222828},{"c":164.215,"h":164.28,"l":163.83,"n":571,"o":163.83,"t":"2026-10-12T14:50:00Z","v":34791,"vw":164.041417},{"c":163.9775,"h":164.28,"l":163.85,"n":1186,"o":164.215,"t":"2026-10-12T14:55:00Z","v":91752,"vw":164.056755},{"c":164.17,"h":164.23,"l":163.955,"n":679,"o":163.97,"t":"2026-10-12T15:00:00Z","v":30957,"vw":164.102212},{"c":164.055,"h":164.555,"l":164.04,"n":521,"o":164.18,"t":"2026-10-12T15:05:00Z","v":19436,"vw":164.371716},{"c":164.02,"h":164.13,"l":163.8,"n":625,"o":164.075,"t":"2026-10-12T15:10:00Z","v":21204,"vw":163.965473},{"c":163.965,"h":164.16,"l":163.88,"n":727,"o":164.02,"t":"2026-10-12T15:15:00Z","v":37831,"vw":164.018131},{"c":163.77,"h":164.01,"l":163.61,"n":932,"o":163.97,"t":"2026-10-12T15:20:00Z","v":50811,"vw":163.770291},{"c":163.965,"h":164,"l":163.61,"n":431,"o":163.77,"t":"2026-10-12T15:25:00Z","v":15545,"vw":163.797114},{"c":164.015,"h":164.1999,"l":163.9,"n":488,"o":163.965,"t":"2026-10-12T15:30:00Z","v":17429,"vw":164.09532},{"c":164.23,"h":164.36,"l":163.9801,"n":386,"o":164.08,"t":"2026-10-12T15:35:00Z","v":9360,"vw":164.247702},{"c":164.3598,"h":164.4,"l":164.22,"n":455,"o":164.34,"t":"2026-10-12T15:40:00Z","v":14096,"vw":164.32613},{"c":164.37,"h":164.45,"l":164.29,"n":383,"o":164.31,"t":"2026-10-12T15:45:00Z","v":10521,"vw":164.370644},{"c":164.28,"h":164.4296,"l":164.18,"n":458,"o":164.37,"t":"2026-10-12T15:50:00Z","v":17232,"vw":164.300877},{"c":163.91,"h":164.285,"l":163.91,"n":334,"o":164.285,"t":"2026-10-12T15:55:00Z","v":10752,"vw":164.129611},{"c":163.7475,"h":163.85,"l":163.67,"n":417,"o":163.75,"t":"2026-10-12T16:00:00Z","v":14822,"vw":163.771298},{"c":163.95,"h":164.1,"l":163.745,"n":750,"o":163.745,"t":"2026-10-12T16:05:00Z","v":39565,"vw":163.972392},{"c":163.935,"h":164.05,"l":163.835,"n":343,"o":163.94,"t":"2026-10-12T16:10:00Z","v":10116,"vw":163.923172},{"c":163.87,"h":164.075,"l":163.86,"n":557,"o":163.94,"t":"2026-10-12T16:15:00Z","v":29565,"vw":164.01252},{"c":163.68,"h":163.8911,"l":163.66,"n":528,"o":163.87,"t":"2026-10-12T16:20:00Z","v":18728,"vw":163.773441},{"c":163.59,"h":163.705,"l":163.525,"n":911,"o":163.675,"t":"2026-10-12T16:25:00Z","v":54889,"vw":163.588096},{"c":163.74,"h":163.78,"l":163.55,"n":293,"o":163.59,"t":"2026-10-12T16:30:00Z","v":7844,"vw":163.703148},{"c":163.7,"h":163.82,"l":163.68,"n":471,"o":163.72,"t":"2026-10-12T16:35:00Z","v":14272,"vw":163.735618},{"c":163.74,"h":163.75,"l":163.65,"n":343,"o":163.67,"t":"2026-10-12T16:40:00Z","v":10068,"vw":163.699197},{"c":163.935,"h":163.96,"l":163.69,"n":508,"o":163.72,"t":"2026-10-12T16:45:00Z","v":18272,"vw":163.83661},{"c":163.565,"h":163.935,"l":163.386,"n":486,"o":163.935,"t":"2026-10-12T16:50:00Z","v":22640,"vw":163.776354},{"c":163.525,"h":163.6,"l":163.38,"n":415,"o":163.53,"t":"2026-10-12T16:55:00Z","v":7614,"vw":163.504724},{"c":163.49,"h":163.64,"l":163.25,"n":600,"o":163.5275,"t":"2026-10-12T17:00:00Z","v":22458,"vw":163.453501},{"c":163.63,"h":163.665,"l":163.5,"n":404,"o":163.5,"t":"2026-10-12T17:05:00Z","v":11613,"vw":163.599701},{"c":163.69,"h":163.82,"l":163.6,"n":487,"o":163.645,"t":"2026-10-12T17:10:00Z","v":23386,"vw":163.678931},{"c":163.745,"h":163.775,"l":163.625,"n":476,"o":163.67,"t":"2026-10-12T17:15:00Z","v":19868,"vw":163.676751},{"c":163.6,"h":163.73,"l":163.6,"n":462,"o":163.72,"t":"2026-10-12T17:20:00Z","v":16700,"vw":163.67413},{"c":163.6814,"h":163.6814,"l":163.455,"n":578,"o":163.6,"t":"2026-10-12T17:25:00Z","v":22133,"vw":163.542879},{"c":163.65,"h":163.67,"l":163.41,"n":474,"o":163.67,"t":"2026-10-12T17:30:00Z","v":15698,"vw":163.526558},{"c":163.85,"h":163.939,"l":163.65,"n":446,"o":163.65,"t":"2026-10-12T17:35:00Z","v":13263,"vw":163.807118},{"c":163.53,"h":163.955,"l":163.53,"n":534,"o":163.87,"t":"2026-10-12T17:40:00Z","v":15956,"vw":163.763253},{"c":163.645,"h":163.725,"l":163.39,"n":865,"o":163.575,"t":"2026-10-12T17:45:00Z","v":41002,"vw":163.597721},{"c":163.16,"h":163.72,"l":163.11,"n":851,"o":163.645,"t":"2026-10-12T17:50:00Z","v":39635,"vw":163.300518},{"c":163.105,"h":163.22,"l":162.99,"n":894,"o":163.13,"t":"2026-10-12T17:55:00Z","v":37271,"vw":163.118568},{"c":162.75,"h":163.08,"l":162.64,"n":1168,"o":163.08,"t":"2026-10-12T18:00:00Z","v":56757,"vw":162.865023},{"c":162.745,"h":162.95,"l":162.55,"n":692,"o":162.85,"t":"2026-10-12T18:05:00Z","v":22755,"vw":162.744958},{"c":162.62,"h":162.91,"l":162.59,"n":702,"o":162.7,"t":"2026-10-12T18:10:00Z","v":27358,"vw":162.803703},{"c":162.92,"h":162.975,"l":162.71,"n":837,"o":162.77,"t":"2026-10-12T18:15:00Z","v":31329,"vw":162.853881},{"c":163.15,"h":163.15,"l":162.92,"n":721,"o":162.92,"t":"2026-10-12T18:20:00Z","v":34538,"vw":162.98912},{"c":163.19,"h":163.22,"l":163.08,"n":616,"o":163.155,"t":"2026-10-12T18:25:00Z","v":16958,"vw":163.155805},{"c":163.23,"h":163.36,"l":163.025,"n":554,"o":163.195,"t":"2026-10-12T18:30:00Z","v":17104,"vw":163.154281},{"c":163.245,"h":163.305,"l":163.21,"n":617,"o":163.245,"t":"2026-10-12T18:35:00Z","v":19253,"vw":163.261632},{"c":163.15,"h":163.33,"l":163.075,"n":607,"o":163.24,"t":"2026-10-12T18:40:00Z","v":17915,"vw":163.225981},{"c":163.165,"h":163.34,"l":163.12,"n":642,"o":163.15,"t":"2026-10-12T18:45:00Z","v":20803,"vw":163.220287},{"c":163.27,"h":163.34,"l":163.12,"n":547,"o":163.165,"t":"2026-10-12T18:50:00Z","v":15160,"vw":163.208324},{"c":163.355,"h":163.49,"l":163.27,"n":782,"o":163.27,"t":"2026-10-12T18:55:00Z","v":24992,"vw":163.395336},{"c":163.26,"h":163.355,"l":163.21,"n":493,"o":163.33,"t":"2026-10-12T19:00:00Z","v":12123,"vw":163.302303},{"c":163.51,"h":163.66,"l":163.28,"n":768,"o":163.33,"t":"2026-10-12T19:05:00Z","v":21051,"vw":163.460777},{"c":163.4,"h":163.615,"l":163.4,"n":612,"o":163.605,"t":"2026-10-12T19:10:00Z","v":18577,"vw":163.533306},{"c":163.41,"h":163.57,"l":163.27,"n":739,"o":163.46,"t":"2026-10-12T19:15:00Z","v":22659,"vw":163.412459},{"c":163.42,"h":163.47,"l":163.32,"n":676,"o":163.405,"t":"2026-10-12T19:20:00Z","v":14206,"vw":163.406384},{"c":163.3992,"h":163.46,"l":163.295,"n":806,"o":163.415,"t":"2026-10-12T19:25:00Z","v":23576,"vw":163.388034},{"c":163.495,"h":163.63,"l":163.28,"n":1247,"o":163.39,"t":"2026-10-12T19:30:00Z","v":47416,"vw":163.465806},{"c":163.3706,"h":163.69,"l":163.32,"n":1219,"o":163.52,"t":"2026-10-12T19:35:00Z","v":46533,"vw":163.495692},{"c":163.47,"h":163.5884,"l":163.32,"n":1240,"o":163.38,"t":"2026-10-12T19:40:00Z","v":54506,"vw":163.441178},{"c":163.69,"h":163.75,"l":163.46,"n":858,"o":163.46,"t":"2026-10-12T19:45:00Z","v":28540,"vw":163.631043},{"c":163.55,"h":163.78,"l":163.41,"n":1504,"o":163.78,"t":"2026-10-12T19:50:00Z","v":62434,"vw":163.580718},{"c":163.54,"h":163.54,"l":163.37,"n":3664,"o":163.48,"t":"2026-10-12T19:55:00Z","v":145060,"vw":163.475091},{"c":163.5,"h":163.5,"l":163.5,"n":107,"o":163.5,"t":"2026-10-12T20:00:00Z","v":466484,"vw":163.5},{"c":163.5,"h":163.5,"l":163.5,"n":3,"o":163.5,"t":"2026-10-12T20:10:00Z","v":111231,"vw":163.5},{"c":163.0467,"h":163.0467,"l":163.0467,"n":1,"o":163.0467,"t":"2026-10-12T22:05:00Z","v":100,"vw":163.0467},{"c":164.02,"h":164.02,"l":164.02,"n":2,"o":164.02,"t":"2026-10-13T08:50:00Z","v":449,"vw":164.02},{"c":164.26,"h":164.26,"l":164.26,"n":6,"o":164.26,"t":"2026-10-13T09:55:00Z","v":604,"vw":164.26},{"c":164.38,"h":164.38,"l":164.38,"n":7,"o":164.38,"t":"2026-10-13T10:20:00Z","v":568,"vw":164.38},{"c":164.37,"h":164.37,"l":164.37,"n":3,"o":164.37,"t":"2026-10-13T10:50:00Z","v":507,"vw":164.37},{"c":164.37,"h":164.37,"l":164.37,"n":1,"o":164.37,"t":"2026-10-13T10:55:00Z","v":405,"vw":164.37},{"c":164.17,"h":164.17,"l":164.17,"n":6,"o":164.17,"t":"2026-10-13T11:00:00Z","v":300,"vw":164.17},{"c":164.17,"h":164.17,"l":164.17,"n":1,"o":164.17,"t":"2026-10-13T11:05:00Z","v":300,"vw":164.17},{"c":164.44,"h":164.44,"l":164.44,"n":3,"o":164.44,"t":"2026-10-13T11:20:00Z","v":407,"vw":164.44},{"c":164.65,"h":164.65,"l":164.65,"n":1,"o":164.65,"t":"2026-10-13T12:15:00Z","v":100,"vw":164.65},{"c":164.65,"h":164.65,"l":164.6,"n":6,"o":164.6,"t":"2026-10-13T12:25:00Z","v":411,"vw":164.614286},{"c":164.71,"h":164.71,"l":164.71,"n":8,"o":164.71,"t":"2026-10-13T12:40:00Z","v":520,"vw":164.71},{"c":163.57,"h":163.57,"l":163.57,"n":35,"o":163.57,"t":"2026-10-13T13:25:00Z","v":1076,"vw":163.57},{"c":164.9225,"h":165.43,"l":162.72,"n":1050,"o":163.12,"t":"2026-10-13T13:30:00Z","v":89160,"vw":164.237069},{"c":165.44,"h":165.92,"l":164.905,"n":524,"o":164.905,"t":"2026-10-13T13:35:00Z","v":20394,"vw":165.572955},{"c":165.49,"h":165.49,"l":164.85,"n":320,"o":165.28,"t":"2026-10-13T13:40:00Z","v":13581,"vw":165.196089},{"c":164.78,"h":165.485,"l":164.68,"n":364,"o":165.485,"t":"2026-10-13T13:45:00Z","v":22803,"vw":164.937182},{"c":164.89,"h":165.04,"l":164.59,"n":372,"o":164.98,"t":"2026-10-13T13:50:00Z","v":19601,"vw":164.789618},{"c":164.82,"h":164.89,"l":164.37,"n":328,"o":164.795,"t":"2026-10-13T13:55:00Z","v":13680,"vw":164.683058},{"c":164.105,"h":164.85,"l":163.965,"n":538,"o":164.85,"t":"2026-10-13T14:00:00Z","v":21101,"vw":164.21465},{"c":163.805,"h":164.15,"l":163.76,"n":398,"o":164.13,"t":"2026-10-13T14:05:00Z","v":16865,"vw":163.936846},{"c":163.54,"h":164.07,"l":163.47,"n":1131,"o":163.91,"t":"2026-10-13T14:10:00Z","v":87311,"vw":163.768482},{"c":164.0206,"h":164.0206,"l":163.505,"n":517,"o":163.51,"t":"2026-10-13T14:15:00Z","v":34398,"vw":163.636054},{"c":164.035,"h":164.21,"l":163.91,"n":418,"o":164.0799,"t":"2026-10-13T14:20:00Z","v":20361,"vw":164.013791},{"c":164.08,"h":164.4,"l":163.96,"n":411,"o":164.035,"t":"2026-10-13T14:25:00Z","v":18071,"vw":164.162562},{"c":163.855,"h":164.19,"l":163.78,"n":382,"o":164.07,"t":"2026-10-13T14:30:00Z","v":15702,"vw":163.969504},{"c":163.84,"h":163.97,"l":163.72,"n":315,"o":163.92,"t":"2026-10-13T14:35:00Z","v":13658,"vw":163.866082},{"c":163.55,"h":163.88,"l":163.51,"n":355,"o":163.88,"t":"2026-10-13T14:40:00Z","v":11354,"vw":163.639617},{"c":163.4208,"h":163.6,"l":163.4208,"n":358,"o":163.525,"t":"2026-10-13T14:45:00Z","v":9772,"vw":163.54567},{"c":163.66,"h":163.715,"l":163.47,"n":327,"o":163.47,"t":"2026-10-13T14:50:00Z","v":10247,"vw":163.62368},{"c":164.11,"h":164.11,"l":163.59,"n":625,"o":163.67,"t":"2026-10-13T14:55:00Z","v":58823,"vw":163.914803},{"c":164.295,"h":164.34,"l":164.03,"n":251,"o":164.14,"t":"2026-10-13T15:00:00Z","v":10873,"vw":164.183454},{"c":164.16,"h":164.355,"l":164.07,"n":389,"o":164.29,"t":"2026-10-13T15:05:00Z","v":11380,"vw":164.25152},{"c":163.95,"h":164.2087,"l":163.95,"n":389,"o":164.1,"t":"2026-10-13T15:10:00Z","v":10299,"vw":164.125357},{"c":164.025,"h":164.045,"l":163.82,"n":478,"o":163.9225,"t":"2026-10-13T15:15:00Z","v":18473,"vw":163.97208},{"c":163.6525,"h":164.03,"l":163.62,"n":327,"o":164.03,"t":"2026-10-13T15:20:00Z","v":12324,"vw":163.887562},{"c":163.66,"h":163.86,"l":163.645,"n":369,"o":163.68,"t":"2026-10-13T15:25:00Z","v":11812,"vw":163.758744},{"c":163.79,"h":163.87,"l":163.64,"n":481,"o":163.74,"t":"2026-10-13T15:30:00Z","v":13524,"vw":163.724166},{"c":163.61,"h":163.91,"l":163.59,"n":516,"o":163.87,"t":"2026-10-13T15:35:00Z","v":11302,"vw":163.762072},{"c":163.355,"h":163.5,"l":163.02,"n":388,"o":163.5,"t":"2026-10-13T15:40:00Z","v":8550,"vw":163.331669},{"c":162.92,"h":163.335,"l":162.79,"n":461,"o":163.335,"t":"2026-10-13T15:45:00Z","v":24892,"vw":163.08761},{"c":163.07,"h":163.07,"l":162.9,"n":351,"o":163.02,"t":"2026-10-13T15:50:00Z","v":8064,"vw":162.989576},{"c":163.18,"h":163.21,"l":163.02,"n":366,"o":163.06,"t":"2026-10-13T15:55:00Z","v":9715,"vw":163.105272},{"c":163.26,"h":163.315,"l":163.05,"n":283,"o":163.15,"t":"2026-10-13T16:00:00Z","v":5814,"vw":163.19863},{"c":163.445,"h":163.47,"l":163.24,"n":358,"o":163.24,"t":"2026-10-13T16:05:00Z","v":10738,"vw":163.397602},{"c":163.52,"h":163.615,"l":163.425,"n":336,"o":163.425,"t":"2026-10-13T16:10:00Z","v":8176,"vw":163.538576},{"c":163.57,"h":163.6,"l":163.48,"n":286,"o":163.545,"t":"2026-10-13T16:15:00Z","v":8489,"vw":163.562464},{"c":163.29,"h":163.5599,"l":162.85,"n":796,"o":163.55,"t":"2026-10-13T16:20:00Z","v":107059,"vw":162.975286},{"c":163.21,"h":163.39,"l":163.18,"n":266,"o":163.39,"t":"2026-10-13T16:25:00Z","v":8183,"vw":163.289},{"c":163.22,"h":163.355,"l":163.16,"n":356,"o":163.2001,"t":"2026-10-13T16:30:00Z","v":12299,"vw":163.25239},{"c":163.175,"h":163.32,"l":163.12,"n":185,"o":163.32,"t":"2026-10-13T16:35:00Z","v":7982,"vw":163.162468},{"c":163.27,"h":163.33,"l":163.13,"n":277,"o":163.13,"t":"2026-10-13T16:40:00Z","v":7209,"vw":163.243358},{"c":163.295,"h":163.295,"l":163.19,"n":270,"o":163.23,"t":"2026-10-13T16:45:00Z","v":7280,"vw":163.232662},{"c":163.2,"h":163.295,"l":163.1,"n":292,"o":163.295,"t":"2026-10-13T16:50:00Z","v":8152,"vw":163.200096},{"c":163.45,"h":163.585,"l":163.19,"n":503,"o":163.19,"t":"2026-10-13T16:55:00Z","v":21615,"vw":163.343811},{"c":163.69,"h":163.75,"l":163.45,"n":341,"o":163.515,"t":"2026-10-13T17:00:00Z","v":17587,"vw":163.567548},{"c":163.56,"h":163.66,"l":163.51,"n":275,"o":163.62,"t":"2026-10-13T17:05:00Z","v":9312,"vw":163.565492},{"c":163.76,"h":163.77,"l":163.5319,"n":291,"o":163.625,"t":"2026-10-13T17:10:00Z","v":8701,"vw":163.686707},{"c":163.71,"h":163.875,"l":163.71,"n":280,"o":163.72,"t":"2026-10-13T17:15:00Z","v":8751,"vw":163.775145},{"c":163.985,"h":164.03,"l":163.66,"n":354,"o":163.71,"t":"2026-10-13T17:20:00Z","v":12610,"vw":163.844202},{"c":164.0222,"h":164.125,"l":163.95,"n":278,"o":163.95,"t":"2026-10-13T17:25:00Z","v":9450,"vw":164.048613},{"c":164.21,"h":164.245,"l":164.03,"n":385,"o":164.11,"t":"2026-10-13T17:30:00Z","v":26110,"vw":164.085246},{"c":164.21,"h":164.35,"l":164.126,"n":359,"o":164.16,"t":"2026-10-13T17:35:00Z","v":13693,"vw":164.234302},{"c":164.06,"h":164.17,"l":164.03,"n":323,"o":164.11,"t":"2026-10-13T17:40:00Z","v":10075,"vw":164.082479},{"c":164.18,"h":164.36,"l":164.04,"n":559,"o":164.1,"t":"2026-10-13T17:45:00Z","v":25542,"vw":164.241081},{"c":164.19,"h":164.23,"l":164.12,"n":279,"o":164.12,"t":"2026-10-13T17:50:00Z","v":9191,"vw":164.185498},{"c":164.33,"h":164.415,"l":164.23,"n":402,"o":164.24,"t":"2026-10-13T17:55:00Z","v":12330,"vw":164.343289},{"c":164.31,"h":164.37,"l":164.25,"n":245,"o":164.31,"t":"2026-10-13T18:00:00Z","v":7701,"vw":164.324541},{"c":164.645,"h":164.67,"l":164.375,"n":368,"o":164.375,"t":"2026-10-13T18:05:00Z","v":11899,"vw":164.552114},{"c":164.545,"h":164.67,"l":164.51,"n":359,"o":164.645,"t":"2026-10-13T18:10:00Z","v":11063,"vw":164.590857},{"c":164.51,"h":164.575,"l":164.46,"n":390,"o":164.575,"t":"2026-10-13T18:15:00Z","v":12655,"vw":164.510511},{"c":164.36,"h":164.49,"l":164.345,"n":322,"o":164.47,"t":"2026-10-13T18:20:00Z","v":9859,"vw":164.432311},{"c":164.48,"h":164.48,"l":164.33,"n":308,"o":164.39,"t":"2026-10-13T18:25:00Z","v":8131,"vw":164.400726},{"c":164.79,"h":164.79,"l":164.51,"n":408,"o":164.51,"t":"2026-10-13T18:30:00Z","v":11533,"vw":164.658794},{"c":164.765,"h":164.91,"l":164.75,"n":433,"o":164.84,"t":"2026-10-13T18:35:00Z","v":13920,"vw":164.822485},{"c":164.675,"h":164.7875,"l":164.62,"n":397,"o":164.785,"t":"2026-10-13T18:40:00Z","v":10933,"vw":164.709195},{"c":164.48,"h":164.6775,"l":164.41,"n":577,"o":164.675,"t":"2026-10-13T18:45:00Z","v":28989,"vw":164.537828},{"c":164.71,"h":164.745,"l":164.48,"n":319,"o":164.48,"t":"2026-10-13T18:50:00Z","v":10446,"vw":164.59604},{"c":164.79,"h":164.82,"l":164.69,"n":393,"o":164.72,"t":"2026-10-13T18:55:00Z","v":13132,"vw":164.754079},{"c":164.9325,"h":164.9325,"l":164.79,"n":381,"o":164.83,"t":"2026-10-13T19:00:00Z","v":14166,"vw":164.850271},{"c":165.02,"h":165.045,"l":164.885,"n":375,"o":164.93,"t":"2026-10-13T19:05:00Z","v":14245,"vw":164.944403},{"c":165.09,"h":165.09,"l":164.99,"n":400,"o":165.04,"t":"2026-10-13T19:10:00Z","v":12954,"vw":165.040544},{"c":165.11,"h":165.19,"l":164.97,"n":566,"o":165.095,"t":"2026-10-13T19:15:00Z","v":24726,"vw":165.066003},{"c":165.06,"h":165.209,"l":165.06,"n":567,"o":165.15,"t":"2026-10-13T19:20:00Z","v":32523,"vw":165.145304},{"c":165.05,"h":165.1,"l":164.88,"n":648,"o":165.01,"t":"2026-10-13T19:25:00Z","v":25701,"vw":165.005075},{"c":165.46,"h":165.51,"l":165.05,"n":953,"o":165.05,"t":"2026-10-13T19:30:00Z","v":39289,"vw":165.263383},{"c":165.56,"h":165.62,"l":165.47,"n":819,"o":165.49,"t":"2026-10-13T19:35:00Z","v":37052,"vw":165.535385},{"c":165.57,"h":165.62,"l":165.42,"n":1011,"o":165.54,"t":"2026-10-13T19:40:00Z","v":42964,"vw":165.517445},{"c":165.64,"h":165.66,"l":165.41,"n":1082,"o":165.51,"t":"2026-10-13T19:45:00Z","v":58493,"vw":165.530255},{"c":165.605,"h":165.75,"l":165.385,"n":2108,"o":165.61,"t":"2026-10-13T19:50:00Z","v":113454,"vw":165.568957},{"c":165.55,"h":165.82,"l":165.52,"n":4006,"o":165.62,"t":"2026-10-13T19:55:00Z","v":210377,"vw":165.62705},{"c":165.58,"h":165.58,"l":165.58,"n":117,"o":165.58,"t":"2026-10-13T20:00:00Z","v":510953,"vw":165.58},{"c":164.7866,"h":165.4,"l":164.7866,"n":6,"o":165.4,"t":"2026-10-13T20:05:00Z","v":41338,"vw":164.788084},{"c":165.91,"h":165.91,"l":165.54,"n":38,"o":165.54,"t":"2026-10-13T20:45:00Z","v":2095,"vw":165.889178},{"c":165.0849,"h":165.0849,"l":165.0849,"n":2,"o":165.0849,"t":"2026-10-13T22:50:00Z","v":251,"vw":165.0849},{"c":166,"h":166,"l":165.99,"n":9,"o":165.99,"t":"2026-10-14T11:40:00Z","v":354,"vw":165.995},{"c":165.62,"h":166,"l":165.62,"n":40,"o":166,"t":"2026-10-14T12:30:00Z","v":1654,"vw":165.809369},{"c":164.54,"h":164.54,"l":164.54,"n":5,"o":164.54,"t":"2026-10-14T12:35:00Z","v":128,"vw":164.54},{"c":165.65,"h":165.65,"l":164.88,"n":17,"o":165.5,"t":"2026-10-14T12:45:00Z","v":700,"vw":165.343333},{"c":165,"h":165,"l":164.99,"n":6,"o":164.99,"t":"2026-10-14T12:55:00Z","v":423,"vw":164.993485},{"c":165.33,"h":165.33,"l":164.59,"n":150,"o":164.88,"t":"2026-10-14T13:25:00Z","v":9927,"vw":164.746195},{"c":165.7,"h":165.9542,"l":163.82,"n":852,"o":165,"t":"2026-10-14T13:30:00Z","v":51189,"vw":165.138847},{"c":165.68,"h":165.87,"l":165.46,"n":499,"o":165.7,"t":"2026-10-14T13:35:00Z","v":22001,"vw":165.649841},{"c":165.71,"h":165.95,"l":165.59,"n":477,"o":165.76,"t":"2026-10-14T13:40:00Z","v":21697,"vw":165.767254},{"c":166.37,"h":166.52,"l":165.69,"n":666,"o":165.845,"t":"2026-10-14T13:45:00Z","v":24383,"vw":166.056406},{"c":166.28,"h":166.46,"l":165.88,"n":509,"o":166.37,"t":"2026-10-14T13:50:00Z","v":19367,"vw":166.117672},{"c":166.205,"h":166.74,"l":166,"n":900,"o":166.265,"t":"2026-10-14T13:55:00Z","v":44978,"vw":166.274771},{"c":166.135,"h":166.33,"l":165.93,"n":736,"o":166.19,"t":"2026-10-14T14:00:00Z","v":30781,"vw":166.133846},{"c":166.26,"h":166.3,"l":165.93,"n":585,"o":166.19,"t":"2026-10-14T14:05:00Z","v":31423,"vw":166.145196},{"c":166.09,"h":166.57,"l":165.99,"n":887,"o":166.265,"t":"2026-10-14T14:10:00Z","v":40376,"vw":166.315565},{"c":165.77,"h":166.24,"l":165.45,"n":1155,"o":166.1,"t":"2026-10-14T14:15:00Z","v":69471,"vw":165.840032},{"c":165.66,"h":165.93,"l":165.4575,"n":659,"o":165.76,"t":"2026-10-14T14:20:00Z","v":28209,"vw":165.684219},{"c":166.035,"h":166.19,"l":165.605,"n":498,"o":165.605,"t":"2026-10-14T14:25:00Z","v":20571,"vw":166.006206},{"c":166.135,"h":166.235,"l":165.87,"n":648,"o":166.02,"t":"2026-10-14T14:30:00Z","v":27953,"vw":166.080808},{"c":166.145,"h":166.3,"l":166.05,"n":520,"o":166.13,"t":"2026-10-14T14:35:00Z","v":21491,"vw":166.184763},{"c":166.055,"h":166.35,"l":165.98,"n":921,"o":166.08,"t":"2026-10-14T14:40:00Z","v":39433,"vw":166.170066},{"c":166.01,"h":166.27,"l":165.96,"n":485,"o":166.025,"t":"2026-10-14T14:45:00Z","v":19657,"vw":166.102425},{"c":165.61,"h":166.41,"l":165.6,"n":1221,"o":166.01,"t":"2026-10-14T14:50:00Z","v":93793,"vw":166.008434},{"c":166.2,"h":166.2,"l":165.38,"n":660,"o":165.655,"t":"2026-10-14T14:55:00Z","v":31517,"vw":165.742039},{"c":165.815,"h":166.25,"l":165.815,"n":621,"o":166.25,"t":"2026-10-14T15:00:00Z","v":23005,"vw":165.995574},{"c":165.7,"h":166.02,"l":165.7,"n":616,"o":165.865,"t":"2026-10-14T15:05:00Z","v":24308,"vw":165.891607},{"c":165.78,"h":165.8784,"l":165.48,"n":698,"o":165.665,"t":"2026-10-14T15:10:00Z","v":35415,"vw":165.664681},{"c":165.82,"h":165.89,"l":165.33,"n":593,"o":165.69,"t":"2026-10-14T15:15:00Z","v":25214,"vw":165.631579},{"c":165.97,"h":166.05,"l":165.71,"n":731,"o":165.72,"t":"2026-10-14T15:20:00Z","v":35898,"vw":165.914631},{"c":166.6,"h":166.74,"l":165.88,"n":1034,"o":165.94,"t":"2026-10-14T15:25:00Z","v":65393,"vw":166.476658},{"c":167.185,"h":167.5,"l":166.505,"n":1625,"o":166.67,"t":"2026-10-14T15:30:00Z","v":98954,"vw":167.016987},{"c":166.545,"h":167.26,"l":166.15,"n":891,"o":167.24,"t":"2026-10-14T15:35:00Z","v":46784,"vw":166.665937},{"c":166.34,"h":166.68,"l":166.34,"n":818,"o":166.53,"t":"2026-10-14T15:40:00Z","v":32664,"vw":166.464659},{"c":166.57,"h":166.77,"l":166.235,"n":652,"o":166.33,"t":"2026-10-14T15:45:00Z","v":24234,"vw":166.519841},{"c":166.56,"h":166.71,"l":166.24,"n":1038,"o":166.53,"t":"2026-10-14T15:50:00Z","v":61185,"vw":166.418407},{"c":166.725,"h":166.91,"l":166.54,"n":777,"o":166.57,"t":"2026-10-14T15:55:00Z","v":33814,"vw":166.699021},{"c":166.44,"h":166.825,"l":166.38,"n":629,"o":166.78,"t":"2026-10-14T16:00:00Z","v":56003,"vw":166.668484},{"c":166.835,"h":166.835,"l":166.24,"n":614,"o":166.435,"t":"2026-10-14T16:05:00Z","v":27773,"vw":166.443109},{"c":166.34,"h":166.86,"l":166.34,"n":620,"o":166.84,"t":"2026-10-14T16:10:00Z","v":27518,"vw":166.567805},{"c":166.36,"h":166.505,"l":166.24,"n":643,"o":166.38,"t":"2026-10-14T16:15:00Z","v":23360,"vw":166.390832},{"c":166.635,"h":166.735,"l":166.37,"n":759,"o":166.37,"t":"2026-10-14T16:20:00Z","v":21934,"vw":166.596698},{"c":166.31,"h":166.69,"l":165.88,"n":1207,"o":166.57,"t":"2026-10-14T16:25:00Z","v":79645,"vw":166.15823},{"c":166.42,"h":166.47,"l":166.22,"n":567,"o":166.35,"t":"2026-10-14T16:30:00Z","v":23028,"vw":166.328493},{"c":166.41,"h":166.47,"l":166.27,"n":464,"o":166.38,"t":"2026-10-14T16:35:00Z","v":14888,"vw":166.405361},{"c":166.295,"h":166.46,"l":166.13,"n":760,"o":166.395,"t":"2026-10-14T16:40:00Z","v":32247,"vw":166.32341},{"c":166.3325,"h":166.41,"l":166.23,"n":416,"o":166.295,"t":"2026-10-14T16:45:00Z","v":13241,"vw":166.29053},{"c":166.34,"h":166.43,"l":166.17,"n":587,"o":166.28,"t":"2026-10-14T16:50:00Z","v":22797,"vw":166.312307},{"c":166.13,"h":166.37,"l":165.9,"n":585,"o":166.34,"t":"2026-10-14T16:55:00Z","v":22570,"vw":166.168519},{"c":166.055,"h":166.15,"l":165.95,"n":433,"o":166.09,"t":"2026-10-14T17:00:00Z","v":19161,"vw":166.027212},{"c":166.17,"h":166.2,"l":165.9903,"n":471,"o":166.055,"t":"2026-10-14T17:05:00Z","v":17430,"vw":166.122016},{"c":166.2,"h":166.22,"l":166.01,"n":386,"o":166.185,"t":"2026-10-14T17:10:00Z","v":14929,"vw":166.136268},{"c":166.29,"h":166.36,"l":166.03,"n":471,"o":166.115,"t":"2026-10-14T17:15:00Z","v":13746,"vw":166.176846},{"c":166.31,"h":166.32,"l":166.1501,"n":531,"o":166.29,"t":"2026-10-14T17:20:00Z","v":16000,"vw":166.250372},{"c":166.06,"h":166.44,"l":166.01,"n":545,"o":166.34,"t":"2026-10-14T17:25:00Z","v":21896,"vw":166.302596},{"c":166.205,"h":166.365,"l":166,"n":563,"o":166,"t":"2026-10-14T17:30:00Z","v":18390,"vw":166.230431},{"c":166.355,"h":166.38,"l":166.05,"n":609,"o":166.21,"t":"2026-10-14T17:35:00Z","v":23918,"vw":166.229201},{"c":166.15,"h":166.34,"l":165.9505,"n":731,"o":166.3133,"t":"2026-10-14T17:40:00Z","v":36390,"vw":166.071676},{"c":166.115,"h":166.19,"l":166.04,"n":618,"o":166.14,"t":"2026-10-14T17:45:00Z","v":13225,"vw":166.139006},{"c":166.13,"h":166.14,"l":165.82,"n":1244,"o":166.07,"t":"2026-10-14T17:50:00Z","v":51198,"vw":165.989349},{"c":166.06,"h":166.19,"l":166,"n":762,"o":166.09,"t":"2026-10-14T17:55:00Z","v":17094,"vw":166.080937},{"c":165.525,"h":166.025,"l":165.4,"n":1030,"o":166.025,"t":"2026-10-14T18:00:00Z","v":58883,"vw":165.610863},{"c":165.47,"h":165.8,"l":165.44,"n":596,"o":165.59,"t":"2026-10-14T18:05:00Z","v":38717,"vw":165.584126},{"c":166.14,"h":166.14,"l":165.46,"n":737,"o":165.47,"t":"2026-10-14T18:10:00Z","v":27116,"vw":165.729113},{"c":166.34,"h":166.35,"l":166.08,"n":585,"o":166.14,"t":"2026-10-14T18:15:00Z","v":21947,"vw":166.218565},{"c":166.05,"h":166.41,"l":166.03,"n":893,"o":166.33,"t":"2026-10-14T18:20:00Z","v":32462,"vw":166.283433},{"c":166.365,"h":166.375,"l":165.86,"n":980,"o":166.04,"t":"2026-10-14T18:25:00Z","v":31734,"vw":166.085839},{"c":166.26,"h":166.39,"l":166.11,"n":580,"o":166.365,"t":"2026-10-14T18:30:00Z","v":23332,"vw":166.296603},{"c":166.49,"h":166.545,"l":166.255,"n":653,"o":166.255,"t":"2026-10-14T18:35:00Z","v":25648,"vw":166.376369},{"c":166.3,"h":166.575,"l":166.23,"n":563,"o":166.56,"t":"2026-10-14T18:40:00Z","v":20252,"vw":166.390058},{"c":166.38,"h":166.445,"l":166.26,"n":784,"o":166.335,"t":"2026-10-14T18:45:00Z","v":24965,"vw":166.361299},{"c":166.57,"h":166.57,"l":166.32,"n":751,"o":166.415,"t":"2026-10-14T18:50:00Z","v":27758,"vw":166.44164},{"c":166.425,"h":166.6,"l":166.27,"n":813,"o":166.57,"t":"2026-10-14T18:55:00Z","v":32911,"vw":166.458891},{"c":166.25,"h":166.425,"l":166.08,"n":823,"o":166.38,"t":"2026-10-14T19:00:00Z","v":38729,"vw":166.248943},{"c":166.49,"h":166.49,"l":166.25,"n":799,"o":166.25,"t":"2026-10-14T19:05:00Z","v":30511,"vw":166.364217},{"c":166.415,"h":166.53,"l":166.385,"n":597,"o":166.49,"t":"2026-10-14T19:10:00Z","v":27188,"vw":166.471617},{"c":166.84,"h":166.845,"l":166.45,"n":1239,"o":166.45,"t":"2026-10-14T19:15:00Z","v":42390,"vw":166.614498},{"c":166.83,"h":166.98,"l":166.77,"n":924,"o":166.87,"t":"2026-10-14T19:20:00Z","v":34256,"vw":166.896442},{"c":166.99,"h":167.08,"l":166.84,"n":1192,"o":166.84,"t":"2026-10-14T19:25:00Z","v":47442,"vw":166.967845},{"c":167.1,"h":167.13,"l":166.82,"n":1091,"o":167.04,"t":"2026-10-14T19:30:00Z","v":50349,"vw":167.036074},{"c":166.69,"h":167.15,"l":166.67,"n":989,"o":167.12,"t":"2026-10-14T19:35:00Z","v":45812,"vw":166.829466},{"c":166.89,"h":166.96,"l":166.705,"n":1380,"o":166.705,"t":"2026-10-14T19:40:00Z","v":60247,"vw":166.835199},{"c":166.93,"h":166.95,"l":166.795,"n":1252,"o":166.89,"t":"2026-10-14T19:45:00Z","v":53485,"vw":166.874466},{"c":166.905,"h":167.07,"l":166.72,"n":2543,"o":166.95,"t":"2026-10-14T19:50:00Z","v":115906,"vw":166.860224},{"c":167.06,"h":167.2,"l":166.74,"n":7355,"o":166.9,"t":"2026-10-14T19:55:00Z","v":371315,"vw":166.998778},{"c":167.21,"h":167.21,"l":166.52,"n":216,"o":167.09,"t":"2026-10-14T20:00:00Z","v":630561,"vw":167.059776},{"c":167.06,"h":167.06,"l":167.06,"n":5,"o":167.06,"t":"2026-10-14T20:15:00Z","v":2552,"vw":167.06},{"c":166.5,"h":166.5,"l":166.5,"n":3,"o":166.5,"t":"2026-10-14T20:40:00Z","v":112,"vw":166.5},{"c":167,"h":167,"l":166.99,"n":11,"o":166.99,"t":"2026-10-14T20:50:00Z","v":345,"vw":166.993741},{"c":167.1,"h":167.1,"l":167.1,"n":13,"o":167.1,"t":"2026-10-14T21:45:00Z","v":473,"vw":167.1},{"c":167.15,"h":167.15,"l":167.14,"n":12,"o":167.14,"t":"2026-10-14T22:25:00Z","v":389,"vw":167.143472},{"c":167.1,"h":167.1,"l":167.1,"n":4,"o":167.1,"t":"2026-10-14T22:45:00Z","v":242,"vw":167.1},{"c":166.986,"h":167,"l":166.986,"n":5,"o":167,"t":"2026-10-14T23:10:00Z","v":649,"vw":166.996729},{"c":167.2,"h":167.22,"l":167.2,"n":3,"o":167.22,"t":"2026-10-14T23:55:00Z","v":301,"vw":167.208667},{"c":167.05,"h":167.27,"l":167.05,"n":35,"o":167.27,"t":"2026-10-15T08:00:00Z","v":784,"vw":167.105138},{"c":167,"h":167,"l":167,"n":1,"o":167,"t":"2026-10-15T11:05:00Z","v":100,"vw":167},{"c":168,"h":168,"l":168,"n":13,"o":168,"t":"2026-10-15T12:05:00Z","v":481,"vw":168},{"c":168.89,"h":168.89,"l":168.69,"n":60,"o":168.87,"t":"2026-10-15T13:10:00Z","v":1559,"vw":168.845556},{"c":167.43,"h":167.45,"l":167.43,"n":30,"o":167.45,"t":"2026-10-15T13:25:00Z","v":1252,"vw":167.445},{"c":169.77,"h":169.77,"l":167.61,"n":2017,"o":168.01,"t":"2026-10-15T13:30:00Z","v":117770,"vw":168.379041},{"c":170.145,"h":170.63,"l":169.645,"n":1846,"o":169.89,"t":"2026-10-15T13:35:00Z","v":96484,"vw":170.083858},{"c":167.2801,"h":169.98,"l":167.28,"n":1293,"o":169.95,"t":"2026-10-15T13:40:00Z","v":90610,"vw":168.593662},{"c":168.36,"h":168.36,"l":167.07,"n":1359,"o":167.52,"t":"2026-10-15T13:45:00Z","v":69726,"vw":167.852241},{"c":168.36,"h":168.94,"l":167.805,"n":1439,"o":168.26,"t":"2026-10-15T13:50:00Z","v":81016,"vw":168.548677},{"c":168.905,"h":169.25,"l":168.3,"n":1440,"o":168.37,"t":"2026-10-15T13:55:00Z","v":113926,"vw":168.812425},{"c":169.75,"h":169.85,"l":168.72,"n":1360,"o":168.9,"t":"2026-10-15T14:00:00Z","v":64441,"vw":169.425676},{"c":170.14,"h":170.65,"l":169.75,"n":1845,"o":169.75,"t":"2026-10-15T14:05:00Z","v":104760,"vw":170.261692},{"c":170.03,"h":170.23,"l":169.5,"n":949,"o":170.11,"t":"2026-10-15T14:10:00Z","v":49984,"vw":169.861469},{"c":169.685,"h":170.15,"l":169.53,"n":1158,"o":170.01,"t":"2026-10-15T14:15:00Z","v":50548,"vw":169.882318},{"c":169.49,"h":169.76,"l":169,"n":1172,"o":169.7228,"t":"2026-10-15T14:20:00Z","v":57454,"vw":169.480882},{"c":169.365,"h":169.65,"l":169.31,"n":650,"o":169.59,"t":"2026-10-15T14:25:00Z","v":28265,"vw":169.488438},{"c":169.47,"h":169.8,"l":169.2701,"n":968,"o":169.44,"t":"2026-10-15T14:30:00Z","v":32007,"vw":169.572666},{"c":169.8425,"h":169.98,"l":169.48,"n":1052,"o":169.48,"t":"2026-10-15T14:35:00Z","v":55820,"vw":169.768457},{"c":170.705,"h":170.715,"l":169.81,"n":1131,"o":169.81,"t":"2026-10-15T14:40:00Z","v":42518,"vw":170.272181},{"c":170.63,"h":170.72,"l":170.12,"n":998,"o":170.65,"t":"2026-10-15T14:45:00Z","v":47514,"vw":170.501631},{"c":171.12,"h":171.29,"l":170.41,"n":1137,"o":170.63,"t":"2026-10-15T14:50:00Z","v":46224,"vw":170.862223},{"c":171.57,"h":171.66,"l":170.94,"n":1210,"o":171.09,"t":"2026-10-15T14:55:00Z","v":70354,"vw":171.302768},{"c":171.89,"h":171.96,"l":171.42,"n":987,"o":171.42,"t":"2026-10-15T15:00:00Z","v":44638,"vw":171.728906},{"c":172.6,"h":172.74,"l":171.885,"n":1410,"o":171.96,"t":"2026-10-15T15:05:00Z","v":64416,"vw":172.43832},{"c":172.47,"h":172.915,"l":172.455,"n":1114,"o":172.6,"t":"2026-10-15T15:10:00Z","v":50876,"vw":172.725366},{"c":172.34,"h":172.65,"l":172.25,"n":1014,"o":172.5,"t":"2026-10-15T15:15:00Z","v":48958,"vw":172.391731},{"c":172.62,"h":172.65,"l":172.29,"n":749,"o":172.355,"t":"2026-10-15T15:20:00Z","v":29237,"vw":172.472039},{"c":172.17,"h":172.63,"l":172.13,"n":861,"o":172.575,"t":"2026-10-15T15:25:00Z","v":66448,"vw":172.383471},{"c":171.43,"h":172.25,"l":171.155,"n":995,"o":172.17,"t":"2026-10-15T15:30:00Z","v":66011,"vw":171.577246},{"c":171.77,"h":171.89,"l":171.28,"n":725,"o":171.385,"t":"2026-10-15T15:35:00Z","v":25530,"vw":171.508312},{"c":172.1029,"h":172.14,"l":171.8,"n":808,"o":171.815,"t":"2026-10-15T15:40:00Z","v":36035,"vw":171.962},{"c":171.905,"h":172.11,"l":171.73,"n":685,"o":172.05,"t":"2026-10-15T15:45:00Z","v":28202,"vw":171.922969},{"c":172.09,"h":172.11,"l":171.9,"n":612,"o":171.9075,"t":"2026-10-15T15:50:00Z","v":21014,"vw":172.001488},{"c":172.495,"h":172.51,"l":172.075,"n":860,"o":172.075,"t":"2026-10-15T15:55:00Z","v":33303,"vw":172.311731},{"c":172.36,"h":172.54,"l":172.29,"n":802,"o":172.505,"t":"2026-10-15T16:00:00Z","v":34234,"vw":172.39773},{"c":172.63,"h":172.68,"l":172.42,"n":955,"o":172.42,"t":"2026-10-15T16:05:00Z","v":36345,"vw":172.570794},{"c":172.52,"h":172.71,"l":172.38,"n":881,"o":172.63,"t":"2026-10-15T16:10:00Z","v":42998,"vw":172.533204},{"c":172.35,"h":172.53,"l":172.265,"n":990,"o":172.5,"t":"2026-10-15T16:15:00Z","v":65942,"vw":172.407558},{"c":172.28,"h":172.52,"l":172.24,"n":781,"o":172.38,"t":"2026-10-15T16:20:00Z","v":33946,"vw":172.385726},{"c":172.175,"h":172.3,"l":172.09,"n":790,"o":172.28,"t":"2026-10-15T16:25:00Z","v":38192,"vw":172.210555},{"c":172.21,"h":172.32,"l":172.09,"n":796,"o":172.17,"t":"2026-10-15T16:30:00Z","v":30410,"vw":172.225622},{"c":172.73,"h":172.84,"l":172.14,"n":830,"o":172.22,"t":"2026-10-15T16:35:00Z","v":39176,"vw":172.526985},{"c":172.735,"h":172.745,"l":172.43,"n":743,"o":172.735,"t":"2026-10-15T16:40:00Z","v":37391,"vw":172.602754},{"c":172.67,"h":172.79,"l":172.64,"n":621,"o":172.73,"t":"2026-10-15T16:45:00Z","v":25374,"vw":172.713538},{"c":172.36,"h":172.65,"l":172.175,"n":734,"o":172.65,"t":"2026-10-15T16:50:00Z","v":38924,"vw":172.387815},{"c":172.52,"h":172.54,"l":172.385,"n":233,"o":172.3999,"t":"2026-10-15T16:55:00Z","v":10318,"vw":172.451493},{"c":173.15,"h":173.18,"l":172.9,"n":553,"o":172.93,"t":"2026-10-15T18:10:00Z","v":22651,"vw":173.053954},{"c":173.4,"h":173.67,"l":173.085,"n":1128,"o":173.13,"t":"2026-10-15T18:15:00Z","v":47364,"vw":173.45645},{"c":173.44,"h":173.53,"l":173.34,"n":913,"o":173.38,"t":"2026-10-15T18:20:00Z","v":42862,"vw":173.416587},{"c":173.46,"h":173.69,"l":173.34,"n":979,"o":173.44,"t":"2026-10-15T18:25:00Z","v":47679,"vw":173.560783},{"c":173.5,"h":173.59,"l":173.4,"n":769,"o":173.505,"t":"2026-10-15T18:30:00Z","v":33542,"vw":173.508886},{"c":173.66,"h":173.67,"l":173.51,"n":794,"o":173.57,"t":"2026-10-15T18:35:00Z","v":35451,"vw":173.570818},{"c":173.59,"h":173.68,"l":173.475,"n":941,"o":173.68,"t":"2026-10-15T18:40:00Z","v":46410,"vw":173.572843},{"c":173.88,"h":173.89,"l":173.56,"n":767,"o":173.5601,"t":"2026-10-15T18:45:00Z","v":29861,"vw":173.726177},{"c":173.97,"h":174,"l":173.765,"n":872,"o":173.88,"t":"2026-10-15T18:50:00Z","v":39315,"vw":173.906597},{"c":174.14,"h":174.16,"l":173.91,"n":1127,"o":173.94,"t":"2026-10-15T18:55:00Z","v":48377,"vw":174.02884},{"c":174.1899,"h":174.27,"l":174.13,"n":1003,"o":174.16,"t":"2026-10-15T19:00:00Z","v":38570,"vw":174.202628},{"c":174.25,"h":174.26,"l":174.09,"n":832,"o":174.155,"t":"2026-10-15T19:05:00Z","v":30641,"vw":174.180979},{"c":174.29,"h":174.3,"l":174.1,"n":1254,"o":174.27,"t":"2026-10-15T19:10:00Z","v":48026,"vw":174.228129},{"c":174.31,"h":174.43,"l":174.26,"n":922,"o":174.29,"t":"2026-10-15T19:15:00Z","v":34401,"vw":174.323878},{"c":174.13,"h":174.37,"l":174.115,"n":1223,"o":174.27,"t":"2026-10-15T19:20:00Z","v":57848,"vw":174.255908},{"c":174.205,"h":174.21,"l":173.9,"n":1260,"o":174.135,"t":"2026-10-15T19:25:00Z","v":52652,"vw":174.075881},{"c":174.275,"h":174.29,"l":173.9,"n":1313,"o":174.205,"t":"2026-10-15T19:30:00Z","v":56656,"vw":174.127433},{"c":174.415,"h":174.49,"l":174.17,"n":1495,"o":174.3,"t":"2026-10-15T19:35:00Z","v":65775,"vw":174.317721},{"c":174.74,"h":174.83,"l":174.3,"n":2549,"o":174.45,"t":"2026-10-15T19:40:00Z","v":148227,"vw":174.562371},{"c":174.79,"h":174.85,"l":174.4,"n":3272,"o":174.73,"t":"2026-10-15T19:45:00Z","v":159609,"vw":174.701385},{"c":173.92,"h":174.81,"l":173.905,"n":3305,"o":174.74,"t":"2026-10-15T19:50:00Z","v":201468,"vw":174.389377},{"c":174.28,"h":174.5,"l":173.905,"n":7462,"o":173.92,"t":"2026-10-15T19:55:00Z","v":421626,"vw":174.339403},{"c":174.28,"h":174.28,"l":174.28,"n":125,"o":174.28,"t":"2026-10-15T20:00:00Z","v":849869,"vw":174.28},{"c":174.1,"h":174.1,"l":174.1,"n":4,"o":174.1,"t":"2026-10-15T20:05:00Z","v":726,"vw":174.1},{"c":174.28,"h":174.28,"l":174.28,"n":1,"o":174.28,"t":"2026-10-15T20:10:00Z","v":228729,"vw":174.28}],"history":[{"c":134.79,"h":134.98,"l":133.42,"n":41973,"o":133.97,"t":"2024-10-14T04:00:00Z","v":2313963,"vw":134.382857},{"c":133.27,"h":134,"l":132.3,"n":65646,"o":133.51,"t":"2024-10-15T04:00:00Z","v":3502678,"vw":133.192747},{"c":135.15,"h":137.395,"l":134.32,"n":61333,"o":134.73,"t":"2024-10-16T04:00:00Z","v":3691540,"vw":135.355128},{"c":136.02,"h":136.65,"l":135.11,"n":59011,"o":135.7,"t":"2024-10-17T04:00:00Z","v":3813990,"vw":135.960294},{"c":136.45,"h":136.89,"l":135.16,"n":40072,"o":136.81,"t":"2024-10-18T04:00:00Z","v":2391131,"vw":136.28334},{"c":137.19,"h":137.99,"l":135.13,"n":50167,"o":135.66,"t":"2024-10-21T04:00:00Z","v":2900530,"vw":137.042757},{"c":135.59,"h":136.35,"l":135.3316,"n":42598,"o":136.11,"t":"2024-10-22T04:00:00Z","v":2408385,"vw":135.729687},{"c":131.92,"h":136.2,"l":131.27,"n":59472,"o":135,"t":"2024-10-23T04:00:00Z","v":3444561,"vw":132.787925},{"c":132.75,"h":133.75,"l":131.66,"n":49558,"o":133.55,"t":"2024-10-24T04:00:00Z","v":2678040,"vw":132.668657},{"c":134.58,"h":135.28,"l":133.17,"n":47751,"o":133.38,"t":"2024-10-25T04:00:00Z","v":2552060,"vw":134.555968},{"c":135.78,"h":137.3,"l":135.4,"n":60285,"o":136.3,"t":"2024-10-28T04:00:00Z","v":3260682,"vw":136.061657},{"c":137.78,"h":138.35,"l":135.2438,"n":52141,"o":135.33,"t":"2024-10-29T04:00:00Z","v":2871886,"vw":137.252671},{"c":136.5,"h":138.66,"l":136.31,"n":61305,"o":136.47,"t":"2024-10-30T04:00:00Z","v":3010462,"vw":137.240782},{"c":134.79,"h":138.06,"l":134.26,"n":88472,"o":137.7,"t":"2024-10-31T04:00:00Z","v":5049074,"vw":135.506395},{"c":136.46,"h":136.88,"l":133.8052,"n":56564,"o":133.96,"t":"2024-11-01T04:00:00Z","v":3707590,"vw":135.991239},{"c":136.87,"h":137.55,"l":135.45,"n":55537,"o":136.23,"t":"2024-11-04T05:00:00Z","v":2459746,"vw":136.737006},{"c":137.82,"h":140.87,"l":137.07,"n":63017,"o":137.55,"t":"2024-11-05T05:00:00Z","v":4989187,"vw":139.055731},{"c":140.91,"h":142.95,"l":139.41,"n":83569,"o":141.98,"t":"2024-11-06T05:00:00Z","v":5110922,"vw":141.046597},{"c":147.37,"h":148.64,"l":141.7,"n":166454,"o":141.76,"t":"2024-11-07T05:00:00Z","v":11988903,"vw":146.208525},{"c":134.61,"h":137.71,"l":132.76,"n":238174,"o":134.67,"t":"2024-11-08T05:00:00Z","v":19189003,"vw":134.80727},{"c":137.4,"h":139.16,"l":135.12,"n":96194,"o":136,"t":"2024-11-11T05:00:00Z","v":6535059,"vw":137.22752},{"c":133.2,"h":136.12,"l":133.13,"n":98387,"o":135.65,"t":"2024-11-12T05:00:00Z","v":6903453,"vw":134.023201},{"c":132.76,"h":135.13,"l":131.3305,"n":85140,"o":133.83,"t":"2024-11-13T05:00:00Z","v":4922621,"vw":132.999326},{"c":134.56,"h":136.66,"l":133.15,"n":71760,"o":133.97,"t":"2024-11-14T05:00:00Z","v":4777628,"vw":135.00263},{"c":132.5,"h":134.53,"l":131.31,"n":67083,"o":134.2,"t":"2024-11-15T05:00:00Z","v":4798719,"vw":132.610976},{"c":132.19,"h":133.4499,"l":131.58,"n":62897,"o":132.56,"t":"2024-11-18T05:00:00Z","v":4511761,"vw":132.17427},{"c":131.44,"h":131.96,"l":129.87,"n":70687,"o":131.15,"t":"2024-11-19T05:00:00Z","v":5172381,"vw":131.200676},{"c":135.25,"h":135.38,"l":130.22,"n":88653,"o":130.22,"t":"2024-11-20T05:00:00Z","v":5536181,"vw":134.342849},{"c":133.26,"h":134.95,"l":132.58,"n":73693,"o":134.18,"t":"2024-11-21T05:00:00Z","v":4061137,"vw":133.490357},{"c":137.34,"h":140.76,"l":133.3,"n":87203,"o":133.3,"t":"2024-11-22T05:00:00Z","v":6301099,"vw":137.939936},{"c":140.93,"h":141,"l":137.75,"n":85172,"o":138.01,"t":"2024-11-25T05:00:00Z","v":7930535,"vw":140.231059},{"c":139.67,"h":141.75,"l":139.18,"n":55057,"o":140.78,"t":"2024-11-26T05:00:00Z","v":3228419,"vw":140.011736},{"c":138.28,"h":140.41,"l":137.68,"n":42533,"o":139.67,"t":"2024-11-27T05:00:00Z","v":2657033,"vw":138.369176},{"c":136.11,"h":139.53,"l":135.8333,"n":43705,"o":138.53,"t":"2024-11-29T05:00:00Z","v":2664219,"vw":136.630616},{"c":137.49,"h":137.6,"l":135.69,"n":55884,"o":136.01,"t":"2024-12-02T05:00:00Z","v":3608673,"vw":136.895726},{"c":137.46,"h":138.37,"l":135.3762,"n":58825,"o":136.97,"t":"2024-12-03T05:00:00Z","v":4681376,"vw":137.195408},{"c":139.07,"h":139.15,"l":134.85,"n":53542,"o":136.55,"t":"2024-12-04T05:00:00Z","v":3893417,"vw":137.945617},{"c":136.32,"h":140.38,"l":135.51,"n":61801,"o":138.84,"t":"2024-12-05T05:00:00Z","v":6174926,"vw":136.814001},{"c":136.92,"h":138.86,"l":136.56,"n":59612,"o":137.75,"t":"2024-12-06T05:00:00Z","v":4295842,"vw":137.346733},{"c":137.27,"h":138.97,"l":136.59,"n":62818,"o":137,"t":"2024-12-09T05:00:00Z","v":3648659,"vw":137.611181},{"c":138.3,"h":139.8899,"l":136.62,"n":70537,"o":137.19,"t":"2024-12-10T05:00:00Z","v":4777826,"vw":138.482043},{"c":138.84,"h":140.17,"l":137.21,"n":55011,"o":138.68,"t":"2024-12-11T05:00:00Z","v":4096469,"vw":138.760495},{"c":137.47,"h":139.1,"l":134.4001,"n":64102,"o":138.1,"t":"2024-12-12T05:00:00Z","v":4254067,"vw":137.443286},{"c":130.95,"h":137.019,"l":130.75,"n":88430,"o":136.65,"t":"2024-12-13T05:00:00Z","v":5288524,"vw":132.422317},{"c":132.2,"h":133.28,"l":129.17,"n":61916,"o":131.22,"t":"2024-12-16T05:00:00Z","v":4136299,"vw":131.985697},{"c":132.24,"h":132.61,"l":130.88,"n":56680,"o":132.2,"t":"2024-12-17T05:00:00Z","v":3126163,"vw":132.00777},{"c":127.54,"h":133.71,"l":127.23,"n":67886,"o":132.025,"t":"2024-12-18T05:00:00Z","v":4236662,"vw":130.204637},{"c":129.35,"h":131.08,"l":127.91,"n":69425,"o":129.13,"t":"2024-12-19T05:00:00Z","v":4745008,"vw":129.193687},{"c":134.21,"h":135.82,"l":128.34,"n":93501,"o":128.63,"t":"2024-12-20T05:00:00Z","v":15471727,"vw":133.733956},{"c":134.52,"h":135.58,"l":132.21,"n":62777,"o":134.81,"t":"2024-12-23T05:00:00Z","v":4728474,"vw":133.742832},{"c":134.99,"h":135.07,"l":132.83,"n":28939,"o":134.33,"t":"2024-12-24T05:00:00Z","v":1677060,"vw":134.289155},{"c":135.32,"h":136.27,"l":134.24,"n":36697,"o":134.24,"t":"2024-12-26T05:00:00Z","v":2067513,"vw":135.401045},{"c":133.385,"h":134.5,"l":132.16,"n":46160,"o":133.59,"t":"2024-12-27T05:00:00Z","v":2650366,"vw":133.188452},{"c":131.81,"h":132.61,"l":129.85,"n":47875,"o":131.31,"t":"2024-12-30T05:00:00Z","v":2458835,"vw":131.552142},{"c":131.41,"h":133.19,"l":131.27,"n":41914,"o":132.46,"t":"2024-12-31T05:00:00Z","v":2312564,"vw":131.853454},{"c":131.48,"h":134.23,"l":130.41,"n":51821,"o":131.87,"t":"2025-01-02T05:00:00Z","v":2606269,"vw":131.687141},{"c":135.71,"h":136.36,"l":131.94,"n":62530,"o":131.98,"t":"2025-01-03T05:00:00Z","v":3607355,"vw":135.069389},{"c":135.2,"h":138.1,"l":134.58,"n":69444,"o":137,"t":"2025-01-06T05:00:00Z","v":4174471,"vw":135.687498},{"c":131.29,"h":136.765,"l":130.8096,"n":64384,"o":135.35,"t":"2025-01-07T05:00:00Z","v":4290458,"vw":132.330434},{"c":130.8,"h":131.63,"l":130.1,"n":51095,"o":131.2,"t":"2025-01-08T05:00:00Z","v":3204678,"vw":130.827385},{"c":129.63,"h":133.05,"l":128.8,"n":67753,"o":131.3,"t":"2025-01-10T05:00:00Z","v":4325415,"vw":130.139884},{"c":128.85,"h":130.13,"l":128.0835,"n":57254,"o":128.585,"t":"2025-01-13T05:00:00Z","v":3510639,"vw":128.945125},{"c":127.6,"h":131.1,"l":127.17,"n":61824,"o":129.82,"t":"2025-01-14T05:00:00Z","v":3999323,"vw":128.505969},{"c":132.52,"h":133.15,"l":130.16,"n":59983,"o":130.19,"t":"2025-01-15T05:00:00Z","v":3732921,"vw":132.284193},{"c":132.16,"h":132.95,"l":129.82,"n":46869,"o":132,"t":"2025-01-16T05:00:00Z","v":2904932,"vw":131.973857},{"c":135.12,"h":135.62,"l":132.69,"n":49549,"o":134.17,"t":"2025-01-17T05:00:00Z","v":3751223,"vw":134.68552},{"c":133.07,"h":135.64,"l":131.24,"n":69046,"o":135.47,"t":"2025-01-21T05:00:00Z","v":5396777,"vw":133.298165},{"c":132.5,"h":135,"l":132.34,"n":53245,"o":133,"t":"2025-01-22T05:00:00Z","v":5028540,"vw":133.147039},{"c":133.24,"h":133.64,"l":131.775,"n":56207,"o":132.4,"t":"2025-01-23T05:00:00Z","v":3968199,"vw":132.831914},{"c":127.09,"h":132.72,"l":126.72,"n":97446,"o":132.61,"t":"2025-01-24T05:00:00Z","v":6966883,"vw":128.559786},{"c":128.96,"h":129.06,"l":125.64,"n":74986,"o":125.94,"t":"2025-01-27T05:00:00Z","v":4806967,"vw":128.185872},{"c":131.05,"h":131.42,"l":126.86,"n":86784,"o":128.67,"t":"2025-01-28T05:00:00Z","v":5929900,"vw":129.457147},{"c":132.58,"h":134.05,"l":130.89,"n":60094,"o":131.42,"t":"2025-01-29T05:00:00Z","v":3627926,"vw":132.848568},{"c":131.79,"h":134.3714,"l":130.85,"n":46081,"o":133.56,"t":"2025-01-30T05:00:00Z","v":2440541,"vw":132.25048},{"c":131.17,"h":134.45,"l":130.57,"n":50131,"o":132.28,"t":"2025-01-31T05:00:00Z","v":3047116,"vw":131.982381},{"c":129.78,"h":130.955,"l":127.515,"n":51708,"o":129.19,"t":"2025-02-03T05:00:00Z","v":2742689,"vw":129.678142},{"c":130.74,"h":131.49,"l":129.08,"n":46977,"o":129.58,"t":"2025-02-04T05:00:00Z","v":2677593,"vw":130.652752},{"c":129.6,"h":130.34,"l":128.1,"n":53577,"o":130.27,"t":"2025-02-05T05:00:00Z","v":3001069,"vw":129.397074},{"c":132.57,"h":133.19,"l":130.15,"n":60954,"o":130.16,"t":"2025-02-06T05:00:00Z","v":3704352,"vw":132.248673},{"c":134.98,"h":139.5,"l":133.9056,"n":86626,"o":134.7,"t":"2025-02-07T05:00:00Z","v":5920582,"vw":136.034118},{"c":135.24,"h":136.36,"l":133.16,"n":73897,"o":136.3,"t":"2025-02-10T05:00:00Z","v":4759394,"vw":134.798276},{"c":134.52,"h":136.25,"l":134.09,"n":60655,"o":134.91,"t":"2025-02-11T05:00:00Z","v":4042978,"vw":134.930204},{"c":140.52,"h":141.2,"l":132.79,"n":90815,"o":133.07,"t":"2025-02-12T05:00:00Z","v":6147194,"vw":139.213472},{"c":141.04,"h":141.94,"l":138.76,"n":170068,"o":139.64,"t":"2025-02-13T05:00:00Z","v":12745328,"vw":140.310843},{"c":161.42,"h":163.93,"l":156.93,"n":275372,"o":158.185,"t":"2025-02-14T05:00:00Z","v":21649318,"vw":160.998064},{"c":160.6,"h":162.5761,"l":158.07,"n":112333,"o":161.04,"t":"2025-02-18T05:00:00Z","v":8144501,"vw":160.330847},{"c":157.98,"h":160,"l":155.21,"n":92956,"o":160,"t":"2025-02-19T05:00:00Z","v":6904065,"vw":157.177236},{"c":155.31,"h":157.75,"l":152.47,"n":80675,"o":156.32,"t":"2025-02-20T05:00:00Z","v":5099655,"vw":154.418419},{"c":146.07,"h":154.565,"l":145.75,"n":112135,"o":154.565,"t":"2025-02-21T05:00:00Z","v":7356423,"vw":148.19456},{"c":144.82,"h":147.07,"l":143.88,"n":66935,"o":147,"t":"2025-02-24T05:00:00Z","v":4478917,"vw":144.947124},{"c":141.55,"h":145.16,"l":140.4,"n":87824,"o":144.785,"t":"2025-02-25T05:00:00Z","v":6189194,"vw":141.763553},{"c":144.03,"h":145.13,"l":142.2201,"n":54575,"o":143.16,"t":"2025-02-26T05:00:00Z","v":2910748,"vw":144.050625},{"c":139.45,"h":145.69,"l":139.05,"n":67395,"o":144.63,"t":"2025-02-27T05:00:00Z","v":4411760,"vw":141.288088},{"c":138.87,"h":140.16,"l":137.59,"n":68189,"o":139.5,"t":"2025-02-28T05:00:00Z","v":6253063,"vw":138.846824},{"c":140.98,"h":144.75,"l":139.9012,"n":95838,"o":140.34,"t":"2025-03-03T05:00:00Z","v":6688879,"vw":142.341049},{"c":141.42,"h":143.23,"l":137.82,"n":85918,"o":139.995,"t":"2025-03-04T05:00:00Z","v":4799516,"vw":140.659289},{"c":142.58,"h":142.79,"l":139.21,"n":59428,"o":141.87,"t":"2025-03-05T05:00:00Z","v":3881642,"vw":141.569766},{"c":134.77,"h":140.325,"l":134.61,"n":90577,"o":140.325,"t":"2025-03-06T05:00:00Z","v":5924270,"vw":136.158402},{"c":134.39,"h":134.73,"l":130.37,"n":82636,"o":134.71,"t":"2025-03-07T05:00:00Z","v":5616851,"vw":133.067903},{"c":132.15,"h":135.94,"l":130.2,"n":109011,"o":134.57,"t":"2025-03-10T04:00:00Z","v":7493002,"vw":132.343225},{"c":125.44,"h":130.7686,"l":123.7,"n":113906,"o":129.98,"t":"2025-03-11T04:00:00Z","v":9318416,"vw":126.479611},{"c":126.55,"h":127.48,"l":123.531,"n":74302,"o":127,"t":"2025-03-12T04:00:00Z","v":4834071,"vw":125.958668},{"c":119.38,"h":126.22,"l":119.15,"n":101702,"o":124.99,"t":"2025-03-13T04:00:00Z","v":7669670,"vw":120.470047},{"c":122.86,"h":124.45,"l":121.57,"n":66415,"o":121.88,"t":"2025-03-14T04:00:00Z","v":4418189,"vw":122.586027},{"c":126.94,"h":128,"l":123.75,"n":75622,"o":123.9,"t":"2025-03-17T04:00:00Z","v":5266169,"vw":126.697789},{"c":124.56,"h":126.07,"l":123,"n":59327,"o":126,"t":"2025-03-18T04:00:00Z","v":3918026,"vw":124.484508},{"c":126,"h":127.08,"l":124.12,"n":65026,"o":125.1,"t":"2025-03-19T04:00:00Z","v":4353075,"vw":125.818302},{"c":126.15,"h":127.77,"l":124.36,"n":52905,"o":124.7,"t":"2025-03-20T04:00:00Z","v":3260630,"vw":126.231429},{"c":128.8,"h":129.25,"l":123.3,"n":70993,"o":124.655,"t":"2025-03-21T04:00:00Z","v":8704602,"vw":127.785352},{"c":129.82,"h":130.72,"l":128.69,"n":59837,"o":130.245,"t":"2025-03-24T04:00:00Z","v":3706638,"vw":129.69212},{"c":129.88,"h":130.76,"l":128.55,"n":54814,"o":129.55,"t":"2025-03-25T04:00:00Z","v":4362943,"vw":129.590314},{"c":128.64,"h":131,"l":127.85,"n":53408,"o":129.97,"t":"2025-03-26T04:00:00Z","v":3504665,"vw":129.017343},{"c":125.65,"h":127.09,"l":123.43,"n":69062,"o":126.015,"t":"2025-03-27T04:00:00Z","v":4904488,"vw":125.623427},{"c":120.69,"h":125.54,"l":119.94,"n":69910,"o":125.54,"t":"2025-03-28T04:00:00Z","v":3997126,"vw":121.12471},{"c":119.46,"h":119.95,"l":115.68,"n":92934,"o":118.81,"t":"2025-03-31T04:00:00Z","v":7090262,"vw":118.171329},{"c":121.18,"h":121.35,"l":117.8,"n":60583,"o":119.67,"t":"2025-04-01T04:00:00Z","v":3916445,"vw":120.244497},{"c":122.8,"h":124.59,"l":119.08,"n":78516,"o":119.48,"t":"2025-04-02T04:00:00Z","v":5184821,"vw":122.727303},{"c":113.97,"h":117.18,"l":111.8,"n":119160,"o":116.62,"t":"2025-04-03T04:00:00Z","v":7950124,"vw":113.81571},{"c":106.66,"h":110.42,"l":104.73,"n":145751,"o":109.26,"t":"2025-04-04T04:00:00Z","v":10259829,"vw":107.538305},{"c":106.3,"h":110.91,"l":99.88,"n":137019,"o":103.01,"t":"2025-04-07T04:00:00Z","v":9975609,"vw":105.257839},{"c":105.69,"h":112.97,"l":104.15,"n":112452,"o":110.74,"t":"2025-04-08T04:00:00Z","v":7660314,"vw":108.377397},{"c":121.32,"h":123.295,"l":105.39,"n":161038,"o":105.73,"t":"2025-04-09T04:00:00Z","v":12837640,"vw":117.261012},{"c":113.91,"h":118.5,"l":110.06,"n":102107,"o":117.61,"t":"2025-04-10T04:00:00Z","v":6929590,"vw":113.709488},{"c":114.54,"h":115.43,"l":111.59,"n":76147,"o":113.87,"t":"2025-04-11T04:00:00Z","v":4817600,"vw":113.998036},{"c":113.22,"h":118.29,"l":112.55,"n":63969,"o":117.3,"t":"2025-04-14T04:00:00Z","v":4338183,"vw":114.034797},{"c":114.64,"h":115.71,"l":113.52,"n":65981,"o":114.225,"t":"2025-04-15T04:00:00Z","v":5182448,"vw":114.43417},{"c":112.64,"h":115.62,"l":111.03,"n":74786,"o":113.58,"t":"2025-04-16T04:00:00Z","v":5026557,"vw":113.105912},{"c":112.7,"h":114,"l":111.86,"n":58408,"o":113.75,"t":"2025-04-17T04:00:00Z","v":4454738,"vw":113.053306},{"c":111.61,"h":113.4,"l":109.79,"n":72935,"o":111.32,"t":"2025-04-21T04:00:00Z","v":5695003,"vw":111.299299},{"c":114.91,"h":115.8,"l":112.05,"n":69916,"o":112.59,"t":"2025-04-22T04:00:00Z","v":4827000,"vw":114.443163},{"c":118.28,"h":122.32,"l":116.72,"n":85473,"o":119.7,"t":"2025-04-23T04:00:00Z","v":5183356,"vw":119.410417},{"c":121.71,"h":121.89,"l":118,"n":52356,"o":118.86,"t":"2025-04-24T04:00:00Z","v":3690309,"vw":121.012672},{"c":122.51,"h":123.09,"l":120.8301,"n":49430,"o":121.43,"t":"2025-04-25T04:00:00Z","v":2905028,"vw":122.096514},{"c":123.3,"h":125.23,"l":122.1099,"n":77572,"o":122.51,"t":"2025-04-28T04:00:00Z","v":5608777,"vw":123.725997},{"c":125.49,"h":125.99,"l":123.16,"n":84630,"o":123.28,"t":"2025-04-29T04:00:00Z","v":6525371,"vw":125.122294},{"c":121.92,"h":122.25,"l":118.05,"n":103446,"o":121.055,"t":"2025-04-30T04:00:00Z","v":7534188,"vw":120.072916},{"c":124.01,"h":125.08,"l":121.9,"n":124802,"o":121.92,"t":"2025-05-01T04:00:00Z","v":9431762,"vw":124.098867},{"c":125.26,"h":126.56,"l":120.1335,"n":152071,"o":121.1,"t":"2025-05-02T04:00:00Z","v":11301618,"vw":124.024499},{"c":124.89,"h":127.59,"l":122.3,"n":92089,"o":123.355,"t":"2025-05-05T04:00:00Z","v":6761722,"vw":125.670485},{"c":121.67,"h":124.5,"l":121.57,"n":78910,"o":123.145,"t":"2025-05-06T04:00:00Z","v":5229296,"vw":122.416402},{"c":123.12,"h":123.65,"l":120.41,"n":59608,"o":121.335,"t":"2025-05-07T04:00:00Z","v":3424249,"vw":122.455284},{"c":126.39,"h":127.63,"l":123.62,"n":62488,"o":124.625,"t":"2025-05-08T04:00:00Z","v":3819882,"vw":126.381588},{"c":127.04,"h":127.33,"l":123.4,"n":89786,"o":124.96,"t":"2025-05-09T04:00:00Z","v":6145152,"vw":125.440117},{"c":134.21,"h":134.85,"l":132.14,"n":112936,"o":133.16,"t":"2025-05-12T04:00:00Z","v":7198291,"vw":133.618696},{"c":138.05,"h":138.53,"l":133.75,"n":105772,"o":134.62,"t":"2025-05-13T04:00:00Z","v":6890732,"vw":137.38847},{"c":137.45,"h":139.835,"l":137.1,"n":93946,"o":138.35,"t":"2025-05-14T04:00:00Z","v":6148712,"vw":138.274132},{"c":136.79,"h":137.78,"l":135.27,"n":62464,"o":137.08,"t":"2025-05-15T04:00:00Z","v":3463732,"vw":136.713673},{"c":138,"h":138.45,"l":136.21,"n":62740,"o":137.55,"t":"2025-05-16T04:00:00Z","v":3690187,"vw":137.726486},{"c":136.6,"h":137.37,"l":135.03,"n":80155,"o":135.31,"t":"2025-05-19T04:00:00Z","v":4904672,"vw":136.663156},{"c":132.13,"h":134.6,"l":131.39,"n":101452,"o":133.755,"t":"2025-05-20T04:00:00Z","v":6607933,"vw":132.521216},{"c":127.52,"h":130.79,"l":126.97,"n":102688,"o":130.68,"t":"2025-05-21T04:00:00Z","v":6687377,"vw":128.658351},{"c":127.65,"h":128.329,"l":125.94,"n":89917,"o":126.79,"t":"2025-05-22T04:00:00Z","v":6451798,"vw":127.416641},{"c":126.72,"h":127.375,"l":125,"n":74902,"o":125.09,"t":"2025-05-23T04:00:00Z","v":4371484,"vw":126.670167},{"c":129.4,"h":130.4,"l":128.345,"n":91245,"o":128.68,"t":"2025-05-27T04:00:00Z","v":7243763,"vw":129.658848},{"c":128.67,"h":129.55,"l":127.665,"n":77364,"o":129.45,"t":"2025-05-28T04:00:00Z","v":4752224,"vw":128.615748},{"c":128.36,"h":130,"l":126.96,"n":71492,"o":130,"t":"2025-05-29T04:00:00Z","v":4681055,"vw":128.329071},{"c":129,"h":129.25,"l":125,"n":95641,"o":125.5,"t":"2025-05-30T04:00:00Z","v":9562946,"vw":127.978208},{"c":129.62,"h":129.77,"l":127.985,"n":77434,"o":128.85,"t":"2025-06-02T04:00:00Z","v":5223064,"vw":129.109043},{"c":132.9,"h":133.49,"l":128.95,"n":76850,"o":129.5,"t":"2025-06-03T04:00:00Z","v":5809271,"vw":132.377852},{"c":133.51,"h":134.855,"l":131.64,"n":74673,"o":132.28,"t":"2025-06-04T04:00:00Z","v":4501382,"vw":133.709325},{"c":137.29,"h":137.8025,"l":133.5,"n":87427,"o":133.5,"t":"2025-06-05T04:00:00Z","v":5859127,"vw":136.904681},{"c":140.64,"h":143.8799,"l":138.95,"n":128282,"o":139.18,"t":"2025-06-06T04:00:00Z","v":9053459,"vw":141.051958},{"c":139.01,"h":141.5255,"l":138.34,"n":72401,"o":141.47,"t":"2025-06-09T04:00:00Z","v":3989978,"vw":139.291938},{"c":138.56,"h":140.605,"l":138.135,"n":63584,"o":139.22,"t":"2025-06-10T04:00:00Z","v":4138000,"vw":139.038026},{"c":138.06,"h":140.37,"l":137.115,"n":67568,"o":140.24,"t":"2025-06-11T04:00:00Z","v":4020440,"vw":138.652977},{"c":138.81,"h":139.405,"l":136.7,"n":56805,"o":137.13,"t":"2025-06-12T04:00:00Z","v":3460997,"vw":138.651136},{"c":135.54,"h":136.63,"l":134.68,"n":70635,"o":136.08,"t":"2025-06-13T04:00:00Z","v":5091140,"vw":135.63608},{"c":137.21,"h":139.29,"l":136.83,"n":58579,"o":138.56,"t":"2025-06-16T04:00:00Z","v":3406824,"vw":137.454251},{"c":133.37,"h":136.16,"l":132.89,"n":86128,"o":136.09,"t":"2025-06-17T04:00:00Z","v":4773781,"vw":134.037048},{"c":132.17,"h":133.815,"l":131.69,"n":63087,"o":132.71,"t":"2025-06-18T04:00:00Z","v":3702457,"vw":132.639577},{"c":131.73,"h":132.64,"l":131.39,"n":76256,"o":132,"t":"2025-06-20T04:00:00Z","v":7967985,"vw":131.966793},{"c":130.53,"h":131.53,"l":127.04,"n":76008,"o":131.53,"t":"2025-06-23T04:00:00Z","v":4250158,"vw":129.638256},{"c":132.15,"h":132.725,"l":130.36,"n":73040,"o":131.92,"t":"2025-06-24T04:00:00Z","v":5045554,"vw":131.82908},{"c":129.67,"h":133.03,"l":128.77,"n":63124,"o":132.8,"t":"2025-06-25T04:00:00Z","v":3765553,"vw":130.333984},{"c":133.72,"h":134.18,"l":128.315,"n":74752,"o":130.33,"t":"2025-06-26T04:00:00Z","v":5138316,"vw":132.816199},{"c":134.52,"h":134.58,"l":132.1,"n":53900,"o":134.01,"t":"2025-06-27T04:00:00Z","v":4930553,"vw":133.991229},{"c":132.34,"h":135.06,"l":131.945,"n":63101,"o":135.06,"t":"2025-06-30T04:00:00Z","v":3666177,"vw":132.684852},{"c":135.41,"h":136.69,"l":132.12,"n":72935,"o":132.225,"t":"2025-07-01T04:00:00Z","v":3919565,"vw":135.221111},{"c":135.39,"h":136.09,"l":134.39,"n":51555,"o":135.22,"t":"2025-07-02T04:00:00Z","v":2668019,"vw":135.294897},{"c":136.49,"h":138.19,"l":136.23,"n":43432,"o":136.27,"t":"2025-07-03T04:00:00Z","v":2628584,"vw":137.093251},{"c":137,"h":137.63,"l":135.2,"n":66958,"o":135.86,"t":"2025-07-07T04:00:00Z","v":3550438,"vw":136.674272},{"c":136.99,"h":138.55,"l":136.55,"n":57258,"o":137.5,"t":"2025-07-08T04:00:00Z","v":3144542,"vw":137.237956},{"c":136.85,"h":138.27,"l":136.4998,"n":57090,"o":137.45,"t":"2025-07-09T04:00:00Z","v":4311327,"vw":137.003178},{"c":137,"h":138.415,"l":136.05,"n":69689,"o":137.055,"t":"2025-07-10T04:00:00Z","v":4934019,"vw":137.278938},{"c":135.35,"h":137,"l":135.2,"n":48368,"o":136.12,"t":"2025-07-11T04:00:00Z","v":3123574,"vw":135.777173},{"c":138.57,"h":139.468,"l":134.7,"n":70129,"o":135,"t":"2025-07-14T04:00:00Z","v":4574983,"vw":138.316104},{"c":136.54,"h":140.14,"l":136.48,"n":55261,"o":139.46,"t":"2025-07-15T04:00:00Z","v":3315550,"vw":137.14233},{"c":136.71,"h":137.15,"l":135.42,"n":56902,"o":136.94,"t":"2025-07-16T04:00:00Z","v":3319240,"vw":136.550937},{"c":139.3,"h":139.57,"l":137.26,"n":68593,"o":137.58,"t":"2025-07-17T04:00:00Z","v":3495843,"vw":138.823047},{"c":139.34,"h":140.74,"l":138.92,"n":54289,"o":139.99,"t":"2025-07-18T04:00:00Z","v":2983076,"vw":139.635846},{"c":138.07,"h":139.8,"l":137.96,"n":54570,"o":139.32,"t":"2025-07-21T04:00:00Z","v":2697580,"vw":138.601749},{"c":139.43,"h":140.02,"l":136.86,"n":58959,"o":138.64,"t":"2025-07-22T04:00:00Z","v":2787224,"vw":138.889955},{"c":139.83,"h":140.93,"l":138.1,"n":53485,"o":139.62,"t":"2025-07-23T04:00:00Z","v":3003828,"vw":139.785103},{"c":141.62,"h":142.63,"l":138.82,"n":62649,"o":139.46,"t":"2025-07-24T04:00:00Z","v":3067742,"vw":141.575034},{"c":141.31,"h":142.53,"l":141.18,"n":44217,"o":142.46,"t":"2025-07-25T04:00:00Z","v":2499368,"vw":141.519827},{"c":142.16,"h":143.3,"l":141.0201,"n":54152,"o":141.3,"t":"2025-07-28T04:00:00Z","v":2808615,"vw":142.406921},{"c":136.84,"h":143.09,"l":136.38,"n":75834,"o":142.17,"t":"2025-07-29T04:00:00Z","v":4082808,"vw":137.948884},{"c":134.75,"h":136.525,"l":133.92,"n":64752,"o":135.9,"t":"2025-07-30T04:00:00Z","v":3500046,"vw":135.035462},{"c":132.41,"h":135.8,"l":132.12,"n":74397,"o":134.75,"t":"2025-07-31T04:00:00Z","v":3876548,"vw":133.224633},{"c":128.02,"h":130.36,"l":126.92,"n":95126,"o":130.04,"t":"2025-08-01T04:00:00Z","v":5100383,"vw":128.075445},{"c":130.96,"h":131.13,"l":128.83,"n":80883,"o":129.1,"t":"2025-08-04T04:00:00Z","v":5277192,"vw":130.07546},{"c":129.96,"h":132.16,"l":129.28,"n":90202,"o":131.12,"t":"2025-08-05T04:00:00Z","v":7679968,"vw":130.447704},{"c":130.5,"h":131.29,"l":128.3,"n":164528,"o":130.675,"t":"2025-08-06T04:00:00Z","v":11212805,"vw":129.746205},{"c":120.03,"h":123.3899,"l":117.2803,"n":244704,"o":120.38,"t":"2025-08-07T04:00:00Z","v":17502062,"vw":120.029848},{"c":121.02,"h":122,"l":119.3,"n":102889,"o":120.57,"t":"2025-08-08T04:00:00Z","v":5791263,"vw":120.557334},{"c":118.3,"h":121.3,"l":118.14,"n":98168,"o":120.01,"t":"2025-08-11T04:00:00Z","v":6577841,"vw":118.909666},{"c":121.61,"h":122.1899,"l":118.15,"n":87102,"o":118.96,"t":"2025-08-12T04:00:00Z","v":6291042,"vw":120.904813},{"c":124.55,"h":124.768,"l":121.7,"n":90258,"o":122.3,"t":"2025-08-13T04:00:00Z","v":6651486,"vw":123.853591},{"c":124.64,"h":125.58,"l":122.4356,"n":93454,"o":123.495,"t":"2025-08-14T04:00:00Z","v":4706944,"vw":124.532244},{"c":125.1,"h":126.345,"l":124.33,"n":75638,"o":125,"t":"2025-08-15T04:00:00Z","v":4309834,"vw":125.275246},{"c":125.49,"h":125.89,"l":124.46,"n":63047,"o":124.625,"t":"2025-08-18T04:00:00Z","v":3985329,"vw":125.380462},{"c":126,"h":128.08,"l":125.27,"n":66165,"o":125.35,"t":"2025-08-19T04:00:00Z","v":3739757,"vw":126.385934},{"c":124.96,"h":126.6,"l":123.815,"n":73925,"o":125.04,"t":"2025-08-20T04:00:00Z","v":4097880,"vw":124.848747},{"c":126.43,"h":126.49,"l":124.47,"n":64151,"o":124.96,"t":"2025-08-21T04:00:00Z","v":3115793,"vw":125.645638},{"c":129.92,"h":130.425,"l":126.32,"n":82405,"o":127.17,"t":"2025-08-22T04:00:00Z","v":4563120,"vw":129.510275},{"c":128.15,"h":130.03,"l":128.09,"n":52366,"o":129.44,"t":"2025-08-25T04:00:00Z","v":2960456,"vw":128.549786},{"c":126.89,"h":128.8,"l":126.4,"n":58522,"o":127.715,"t":"2025-08-26T04:00:00Z","v":4355456,"vw":126.940822},{"c":129.85,"h":130.15,"l":126.92,"n":63523,"o":127,"t":"2025-08-27T04:00:00Z","v":3830632,"vw":129.471153},{"c":130.46,"h":130.59,"l":128.82,"n":62717,"o":130.19,"t":"2025-08-28T04:00:00Z","v":3657057,"vw":130.208611},{"c":130.53,"h":131.11,"l":129.21,"n":61265,"o":129.92,"t":"2025-08-29T04:00:00Z","v":4157702,"vw":130.201999},{"c":127.59,"h":129.23,"l":126.46,"n":70643,"o":128.42,"t":"2025-09-02T04:00:00Z","v":4195459,"vw":127.600089},{"c":124.9,"h":127.75,"l":124.46,"n":91139,"o":127.42,"t":"2025-09-03T04:00:00Z","v":6267199,"vw":125.306762},{"c":125.37,"h":125.65,"l":123.18,"n":93958,"o":124.65,"t":"2025-09-04T04:00:00Z","v":6194499,"vw":124.448034},{"c":123.81,"h":127.3852,"l":122.82,"n":68568,"o":125.37,"t":"2025-09-05T04:00:00Z","v":4319709,"vw":124.035244},{"c":124.62,"h":126.08,"l":123.06,"n":73619,"o":124.24,"t":"2025-09-08T04:00:00Z","v":4765177,"vw":124.726168},{"c":123.81,"h":124.78,"l":123.6,"n":59448,"o":124.12,"t":"2025-09-09T04:00:00Z","v":3607594,"vw":124.102001},{"c":123.41,"h":124.44,"l":122.63,"n":68627,"o":123.81,"t":"2025-09-10T04:00:00Z","v":4772621,"vw":123.191664},{"c":123.05,"h":124.5,"l":122.65,"n":84550,"o":123.695,"t":"2025-09-11T04:00:00Z","v":5239895,"vw":123.314065},{"c":122.55,"h":123.45,"l":121.84,"n":73214,"o":123.07,"t":"2025-09-12T04:00:00Z","v":5263923,"vw":122.679846},{"c":120.37,"h":122.98,"l":119.76,"n":110364,"o":122.91,"t":"2025-09-15T04:00:00Z","v":7060401,"vw":120.59998},{"c":121.66,"h":121.99,"l":119.765,"n":84369,"o":120.71,"t":"2025-09-16T04:00:00Z","v":5072217,"vw":120.931565},{"c":123.2,"h":124.45,"l":121.52,"n":78318,"o":121.98,"t":"2025-09-17T04:00:00Z","v":4973260,"vw":123.269167},{"c":125.47,"h":125.72,"l":123.6,"n":77698,"o":123.74,"t":"2025-09-18T04:00:00Z","v":4235741,"vw":124.957021},{"c":127.04,"h":127.85,"l":125.19,"n":87901,"o":126.33,"t":"2025-09-19T04:00:00Z","v":9144270,"vw":126.893692},{"c":125.44,"h":126.64,"l":123.35,"n":80730,"o":125.65,"t":"2025-09-22T04:00:00Z","v":5591124,"vw":125.573184},{"c":123.5,"h":126.855,"l":123.05,"n":91796,"o":125.44,"t":"2025-09-23T04:00:00Z","v":5634711,"vw":124.596501},{"c":123.08,"h":125.59,"l":122.08,"n":70743,"o":123.5,"t":"2025-09-24T04:00:00Z","v":4060490,"vw":123.188809},{"c":121.75,"h":122.91,"l":121.1178,"n":71284,"o":122.91,"t":"2025-09-25T04:00:00Z","v":3631968,"vw":121.889375},{"c":123.7,"h":123.91,"l":121.65,"n":56425,"o":122.2,"t":"2025-09-26T04:00:00Z","v":2899605,"vw":123.318762},{"c":122.92,"h":124.58,"l":122.83,"n":59465,"o":124.44,"t":"2025-09-29T04:00:00Z","v":3874669,"vw":123.330469},{"c":121.42,"h":123.08,"l":120.52,"n":70032,"o":122.9,"t":"2025-09-30T04:00:00Z","v":3730456,"vw":121.374411},{"c":122.32,"h":122.61,"l":120.785,"n":68802,"o":120.85,"t":"2025-10-01T04:00:00Z","v":3443702,"vw":122.115752},{"c":121.49,"h":122.5,"l":120.02,"n":84647,"o":122.47,"t":"2025-10-02T04:00:00Z","v":4562181,"vw":121.05977},{"c":120.22,"h":122.25,"l":119.84,"n":96902,"o":121.65,"t":"2025-10-03T04:00:00Z","v":5911349,"vw":120.364094},{"c":120.35,"h":123.1499,"l":120.05,"n":79433,"o":120.73,"t":"2025-10-06T04:00:00Z","v":5474253,"vw":120.838819},{"c":119.85,"h":121.1,"l":119.14,"n":82535,"o":120.49,"t":"2025-10-07T04:00:00Z","v":4415874,"vw":119.84485},{"c":119.99,"h":120.77,"l":118.91,"n":73346,"o":120.235,"t":"2025-10-08T04:00:00Z","v":4407384,"vw":120.092165},{"c":120.15,"h":121.4182,"l":119.56,"n":61064,"o":120.46,"t":"2025-10-09T04:00:00Z","v":3415243,"vw":120.392755},{"c":118.19,"h":120.58,"l":116.32,"n":91773,"o":120.3,"t":"2025-10-10T04:00:00Z","v":5107060,"vw":118.27325},{"c":118.86,"h":119.8,"l":118.25,"n":62896,"o":118.91,"t":"2025-10-13T04:00:00Z","v":3344832,"vw":119.130992},{"c":122.89,"h":124.47,"l":117.69,"n":101980,"o":117.69,"t":"2025-10-14T04:00:00Z","v":6171640,"vw":122.651674},{"c":124.26,"h":125.875,"l":122.69,"n":95096,"o":124.335,"t":"2025-10-15T04:00:00Z","v":5677933,"vw":124.391882},{"c":122.89,"h":126.97,"l":122.045,"n":86031,"o":124.26,"t":"2025-10-16T04:00:00Z","v":5254222,"vw":123.99285},{"c":125.91,"h":126.4,"l":122.805,"n":79530,"o":123.065,"t":"2025-10-17T04:00:00Z","v":4479100,"vw":125.502151},{"c":127.21,"h":128.5,"l":125.79,"n":75633,"o":126.11,"t":"2025-10-20T04:00:00Z","v":3977111,"vw":127.431662},{"c":128.56,"h":129.5,"l":126.675,"n":64974,"o":126.87,"t":"2025-10-21T04:00:00Z","v":3331492,"vw":128.714334},{"c":127.5,"h":128.965,"l":127.31,"n":66493,"o":128.52,"t":"2025-10-22T04:00:00Z","v":3292727,"vw":127.822408},{"c":127.35,"h":128.8,"l":126.74,"n":58799,"o":127.53,"t":"2025-10-23T04:00:00Z","v":3239443,"vw":127.606264},{"c":127.99,"h":129.06,"l":127.35,"n":59337,"o":127.65,"t":"2025-10-24T04:00:00Z","v":3344365,"vw":128.255971},{"c":129.07,"h":129.54,"l":126.38,"n":75608,"o":128.23,"t":"2025-10-27T04:00:00Z","v":3838994,"vw":128.631692},{"c":128.01,"h":130.05,"l":127.67,"n":82206,"o":129.59,"t":"2025-10-28T04:00:00Z","v":4463174,"vw":128.750256},{"c":126.48,"h":128.68,"l":125.465,"n":76902,"o":127.87,"t":"2025-10-29T04:00:00Z","v":5102906,"vw":126.931576},{"c":126.34,"h":128.275,"l":125.26,"n":78106,"o":125.47,"t":"2025-10-30T04:00:00Z","v":4013366,"vw":126.848592},{"c":126.54,"h":127.15,"l":125.26,"n":68439,"o":126.18,"t":"2025-10-31T04:00:00Z","v":3481550,"vw":126.423372},{"c":126.8,"h":127.325,"l":124.6201,"n":69284,"o":126.46,"t":"2025-11-03T05:00:00Z","v":4053762,"vw":126.46535},{"c":122.35,"h":125.99,"l":121.93,"n":109519,"o":125.5,"t":"2025-11-04T05:00:00Z","v":5967308,"vw":122.877078},{"c":122.5,"h":124.09,"l":121.6,"n":81889,"o":122,"t":"2025-11-05T05:00:00Z","v":4580421,"vw":122.767158},{"c":120.53,"h":123.39,"l":119.82,"n":156247,"o":122.38,"t":"2025-11-06T05:00:00Z","v":9853439,"vw":120.960652},{"c":120.88,"h":125.76,"l":117.1473,"n":181904,"o":125.495,"t":"2025-11-07T05:00:00Z","v":11755951,"vw":119.979993},{"c":120.2,"h":122.83,"l":119.78,"n":112879,"o":121.94,"t":"2025-11-10T05:00:00Z","v":7481669,"vw":120.523127},{"c":122.53,"h":123.459,"l":120,"n":77538,"o":120.28,"t":"2025-11-11T05:00:00Z","v":4425011,"vw":122.351412},{"c":121.69,"h":122.85,"l":120.705,"n":67220,"o":122.66,"t":"2025-11-12T05:00:00Z","v":3713821,"vw":121.614422},{"c":121.19,"h":123.4,"l":121,"n":73050,"o":121.505,"t":"2025-11-13T05:00:00Z","v":3715970,"vw":121.656706},{"c":122.02,"h":122.75,"l":119.6042,"n":75885,"o":120.92,"t":"2025-11-14T05:00:00Z","v":4119734,"vw":121.704659},{"c":117.6,"h":121.33,"l":116.7012,"n":83330,"o":120.74,"t":"2025-11-17T05:00:00Z","v":5187054,"vw":118.665429},{"c":115.42,"h":118.54,"l":115.39,"n":98583,"o":116.59,"t":"2025-11-18T05:00:00Z","v":5547169,"vw":116.439833},{"c":114.44,"h":115.91,"l":114.075,"n":80257,"o":115.5,"t":"2025-11-19T05:00:00Z","v":4516081,"vw":114.694115},{"c":111.54,"h":115.14,"l":110.81,"n":113682,"o":114.51,"t":"2025-11-20T05:00:00Z","v":7206680,"vw":112.432623},{"c":114.26,"h":115.69,"l":111.84,"n":102790,"o":112.17,"t":"2025-11-21T05:00:00Z","v":6866157,"vw":114.13218},{"c":114.41,"h":115.05,"l":113.38,"n":99281,"o":114.665,"t":"2025-11-24T05:00:00Z","v":6476412,"vw":114.314673},{"c":118.56,"h":119.24,"l":114.465,"n":116470,"o":114.465,"t":"2025-11-25T05:00:00Z","v":7731122,"vw":117.906248},{"c":116.74,"h":118.04,"l":116.4,"n":78305,"o":117.99,"t":"2025-11-26T05:00:00Z","v":5112234,"vw":117.036689},{"c":116.99,"h":117.79,"l":116.4,"n":34526,"o":116.755,"t":"2025-11-28T05:00:00Z","v":2522283,"vw":117.190718},{"c":118.8,"h":119.6196,"l":115.645,"n":74405,"o":116,"t":"2025-12-01T05:00:00Z","v":4713156,"vw":118.506271},{"c":118.5,"h":120.0907,"l":117.37,"n":89968,"o":118.65,"t":"2025-12-02T05:00:00Z","v":6681480,"vw":118.903487},{"c":120.13,"h":120.7225,"l":117.63,"n":76613,"o":118.26,"t":"2025-12-03T05:00:00Z","v":5485468,"vw":119.728856},{"c":120.82,"h":121,"l":119.22,"n":57389,"o":120.15,"t":"2025-12-04T05:00:00Z","v":4024055,"vw":120.366621},{"c":124.32,"h":124.81,"l":120.4001,"n":67969,"o":120.92,"t":"2025-12-05T05:00:00Z","v":3962329,"vw":123.80272},{"c":122.01,"h":124.215,"l":120.915,"n":69195,"o":124.215,"t":"2025-12-08T05:00:00Z","v":4030344,"vw":122.012904},{"c":125.39,"h":125.81,"l":121.1538,"n":64574,"o":121.61,"t":"2025-12-09T05:00:00Z","v":3609041,"vw":124.778148},{"c":127.57,"h":128.83,"l":124.46,"n":71540,"o":125.45,"t":"2025-12-10T05:00:00Z","v":4731221,"vw":126.944347},{"c":128,"h":129.61,"l":126.97,"n":70138,"o":127.6,"t":"2025-12-11T05:00:00Z","v":5075704,"vw":128.081587},{"c":128.39,"h":130.6,"l":128.19,"n":64331,"o":128.93,"t":"2025-12-12T05:00:00Z","v":3581154,"vw":129.083605},{"c":131.81,"h":132.25,"l":128.3,"n":86556,"o":129.29,"t":"2025-12-15T05:00:00Z","v":5518099,"vw":131.046029},{"c":132.01,"h":133.0485,"l":131.17,"n":61769,"o":132.03,"t":"2025-12-16T05:00:00Z","v":4390926,"vw":131.983032},{"c":133.78,"h":136.82,"l":133.6211,"n":88417,"o":133.96,"t":"2025-12-17T05:00:00Z","v":6158389,"vw":134.676574},{"c":133.99,"h":135.41,"l":132.96,"n":61395,"o":133.3,"t":"2025-12-18T05:00:00Z","v":4257799,"vw":133.929061},{"c":135.28,"h":137.05,"l":133.61,"n":68316,"o":134.15,"t":"2025-12-19T05:00:00Z","v":10530750,"vw":135.356393},{"c":136.95,"h":138.52,"l":135.95,"n":60128,"o":136.09,"t":"2025-12-22T05:00:00Z","v":5568207,"vw":136.941641},{"c":136.49,"h":137.21,"l":135.58,"n":45687,"o":136.6,"t":"2025-12-23T05:00:00Z","v":3464822,"vw":136.415511},{"c":136.78,"h":137.99,"l":135.81,"n":24778,"o":136.01,"t":"2025-12-24T05:00:00Z","v":1457175,"vw":137.062591},{"c":136.82,"h":137.2113,"l":136.15,"n":34607,"o":136.73,"t":"2025-12-26T05:00:00Z","v":1776009,"vw":136.702266},{"c":136.62,"h":137.16,"l":136.16,"n":44450,"o":136.5,"t":"2025-12-29T05:00:00Z","v":2773301,"vw":136.676478},{"c":136.91,"h":137.42,"l":135.89,"n":49135,"o":135.89,"t":"2025-12-30T05:00:00Z","v":2406200,"vw":136.984943},{"c":135.72,"h":137.58,"l":135.565,"n":38973,"o":136.62,"t":"2025-12-31T05:00:00Z","v":2188111,"vw":135.920136},{"c":133.01,"h":136.11,"l":132.34,"n":65122,"o":135.94,"t":"2026-01-02T05:00:00Z","v":3863838,"vw":133.284678},{"c":135.87,"h":137.96,"l":132.635,"n":73811,"o":133.1,"t":"2026-01-05T05:00:00Z","v":4334821,"vw":136.164382},{"c":138.02,"h":138.38,"l":135.945,"n":53273,"o":135.95,"t":"2026-01-06T05:00:00Z","v":3112977,"vw":137.531942},{"c":137.04,"h":139.55,"l":136.83,"n":64395,"o":137.65,"t":"2026-01-07T05:00:00Z","v":3585125,"vw":137.849124},{"c":138.66,"h":138.78,"l":134.55,"n":58112,"o":136.105,"t":"2026-01-08T05:00:00Z","v":3593052,"vw":137.822598},{"c":139.27,"h":141.4,"l":137.91,"n":70168,"o":140.005,"t":"2026-01-09T05:00:00Z","v":4578134,"vw":139.527898},{"c":138.51,"h":140.24,"l":137.015,"n":61270,"o":139.28,"t":"2026-01-12T05:00:00Z","v":3371083,"vw":138.548583},{"c":140.07,"h":140.19,"l":136.5,"n":74344,"o":138.14,"t":"2026-01-13T05:00:00Z","v":4109111,"vw":138.988438},{"c":132.79,"h":139.65,"l":130.15,"n":120304,"o":139.5,"t":"2026-01-14T05:00:00Z","v":7681559,"vw":132.578867},{"c":132.6,"h":135.5,"l":131.93,"n":68355,"o":134.54,"t":"2026-01-15T05:00:00Z","v":4662441,"vw":132.877056},{"c":130.66,"h":132.76,"l":129.85,"n":62737,"o":132.6,"t":"2026-01-16T05:00:00Z","v":5061957,"vw":130.864791},{"c":130.73,"h":132.035,"l":127.83,"n":77054,"o":127.83,"t":"2026-01-20T05:00:00Z","v":4500923,"vw":130.574132},{"c":133.59,"h":134.97,"l":129.7,"n":79463,"o":130.73,"t":"2026-01-21T05:00:00Z","v":4645938,"vw":133.286968},{"c":133.8,"h":137.21,"l":133.51,"n":59929,"o":134.32,"t":"2026-01-22T05:00:00Z","v":3577461,"vw":134.706237},{"c":132.15,"h":134.82,"l":131.71,"n":54840,"o":133.21,"t":"2026-01-23T05:00:00Z","v":4302887,"vw":132.858386},{"c":133.39,"h":134.51,"l":131.18,"n":54333,"o":132.49,"t":"2026-01-26T05:00:00Z","v":3649200,"vw":133.352219},{"c":132.22,"h":133.49,"l":131.01,"n":48337,"o":133.23,"t":"2026-01-27T05:00:00Z","v":2530618,"vw":132.067542},{"c":131.55,"h":134.115,"l":131.51,"n":46787,"o":132.54,"t":"2026-01-28T05:00:00Z","v":2264162,"vw":132.38509},{"c":131.77,"h":132.58,"l":130.1,"n":71169,"o":131.75,"t":"2026-01-29T05:00:00Z","v":4251647,"vw":131.176667},{"c":129.37,"h":131.56,"l":129.06,"n":56241,"o":130.97,"t":"2026-01-30T05:00:00Z","v":3505684,"vw":129.694832},{"c":131.31,"h":132.48,"l":128.39,"n":55928,"o":129.5,"t":"2026-02-02T05:00:00Z","v":3220623,"vw":131.308082},{"c":122.075,"h":131.06,"l":120.1,"n":113502,"o":130.24,"t":"2026-02-03T05:00:00Z","v":6834497,"vw":123.183396},{"c":124.61,"h":125.51,"l":120.2,"n":94229,"o":123.15,"t":"2026-02-04T05:00:00Z","v":5457057,"vw":123.982157},{"c":121.27,"h":125,"l":120.79,"n":74199,"o":124.24,"t":"2026-02-05T05:00:00Z","v":4057778,"vw":121.673264},{"c":122.18,"h":122.84,"l":119.76,"n":91973,"o":121.27,"t":"2026-02-06T05:00:00Z","v":5352847,"vw":121.07948},{"c":121.31,"h":122.49,"l":120.25,"n":77351,"o":121.81,"t":"2026-02-09T05:00:00Z","v":4915178,"vw":121.161703},{"c":120.32,"h":121.88,"l":119.35,"n":81099,"o":120.44,"t":"2026-02-10T05:00:00Z","v":5512685,"vw":120.776863},{"c":119.55,"h":122.35,"l":118.1301,"n":92013,"o":120.955,"t":"2026-02-11T05:00:00Z","v":5842371,"vw":119.397979},{"c":115.96,"h":121.48,"l":115.5301,"n":140742,"o":119.55,"t":"2026-02-12T05:00:00Z","v":10090656,"vw":116.852302},{"c":121.35,"h":127.01,"l":119.66,"n":151004,"o":126.465,"t":"2026-02-13T05:00:00Z","v":11008598,"vw":122.011389},{"c":124.23,"h":127.65,"l":122.08,"n":103181,"o":122.08,"t":"2026-02-17T05:00:00Z","v":6695428,"vw":125.198166},{"c":124.27,"h":126.02,"l":122.5001,"n":73252,"o":124.18,"t":"2026-02-18T05:00:00Z","v":4518888,"vw":124.598251},{"c":125.81,"h":126.04,"l":122.67,"n":88246,"o":123.84,"t":"2026-02-19T05:00:00Z","v":6228942,"vw":124.729816},{"c":127.89,"h":128,"l":124.08,"n":94465,"o":125.29,"t":"2026-02-20T05:00:00Z","v":6475512,"vw":126.819298},{"c":122.96,"h":128.15,"l":119.94,"n":94220,"o":127.09,"t":"2026-02-23T05:00:00Z","v":6018335,"vw":122.185186},{"c":125.66,"h":127.7,"l":123.77,"n":72915,"o":124.02,"t":"2026-02-24T05:00:00Z","v":4697229,"vw":125.80348},{"c":132.02,"h":132.15,"l":125.8232,"n":102788,"o":126.5,"t":"2026-02-25T05:00:00Z","v":7255089,"vw":131.020483},{"c":136.97,"h":137.48,"l":132.195,"n":102110,"o":132.195,"t":"2026-02-26T05:00:00Z","v":7281306,"vw":136.36462},{"c":135.11,"h":136.97,"l":133.59,"n":87076,"o":134.43,"t":"2026-02-27T05:00:00Z","v":6499851,"vw":135.084365},{"c":133.26,"h":134.455,"l":128.59,"n":78963,"o":129.5,"t":"2026-03-02T05:00:00Z","v":4821769,"vw":132.58739},{"c":133.04,"h":134.3,"l":129.46,"n":67764,"o":131.88,"t":"2026-03-03T05:00:00Z","v":4060681,"vw":132.46283},{"c":135.54,"h":137.935,"l":133.155,"n":68786,"o":133.24,"t":"2026-03-04T05:00:00Z","v":4253700,"vw":136.119213},{"c":135.85,"h":139,"l":134.52,"n":80345,"o":135.73,"t":"2026-03-05T05:00:00Z","v":5523306,"vw":136.232395},{"c":133.23,"h":133.9,"l":130.975,"n":71058,"o":133.89,"t":"2026-03-06T05:00:00Z","v":4602573,"vw":133.052843},{"c":134.03,"h":134.3,"l":128.365,"n":71713,"o":131.43,"t":"2026-03-09T04:00:00Z","v":3922431,"vw":132.070294},{"c":132.44,"h":134.58,"l":130.075,"n":61888,"o":132.805,"t":"2026-03-10T04:00:00Z","v":3632890,"vw":132.538234},{"c":133.39,"h":134.4,"l":131.52,"n":43536,"o":132.87,"t":"2026-03-11T04:00:00Z","v":2172833,"vw":132.923531},{"c":127.7,"h":133.24,"l":126.115,"n":70567,"o":132.45,"t":"2026-03-12T04:00:00Z","v":4475444,"vw":128.160532},{"c":126.3,"h":129.47,"l":125.62,"n":50344,"o":127.23,"t":"2026-03-13T04:00:00Z","v":3002073,"vw":126.885743},{"c":128.32,"h":129.235,"l":126.91,"n":52276,"o":127.28,"t":"2026-03-16T04:00:00Z","v":3050515,"vw":128.242789},{"c":131.95,"h":133.54,"l":129.55,"n":50630,"o":129.6,"t":"2026-03-17T04:00:00Z","v":2812983,"vw":132.056246},{"c":131.13,"h":134,"l":130.99,"n":50863,"o":131.2,"t":"2026-03-18T04:00:00Z","v":3072973,"vw":132.192974},{"c":130.79,"h":131.4,"l":128.76,"n":60938,"o":129.95,"t":"2026-03-19T04:00:00Z","v":3542586,"vw":130.267894},{"c":128.52,"h":130.71,"l":127.7,"n":50541,"o":130.03,"t":"2026-03-20T04:00:00Z","v":7048835,"vw":128.774226},{"c":132.59,"h":134.03,"l":129.98,"n":61604,"o":130.29,"t":"2026-03-23T04:00:00Z","v":3569513,"vw":132.601691},{"c":130,"h":132.2,"l":128.42,"n":54018,"o":132.2,"t":"2026-03-24T04:00:00Z","v":3168567,"vw":130.085677},{"c":131.81,"h":132.935,"l":129.89,"n":46165,"o":130.89,"t":"2026-03-25T04:00:00Z","v":2733012,"vw":131.777747},{"c":131.06,"h":134.83,"l":130.38,"n":59576,"o":131.89,"t":"2026-03-26T04:00:00Z","v":3354175,"vw":131.711265},{"c":122.87,"h":129.915,"l":122.46,"n":75752,"o":129.22,"t":"2026-03-27T04:00:00Z","v":4208552,"vw":123.933837},{"c":123.1,"h":126.06,"l":122.835,"n":57839,"o":123.9,"t":"2026-03-30T04:00:00Z","v":3023715,"vw":123.778568},{"c":126.28,"h":127.055,"l":123.165,"n":61467,"o":125.07,"t":"2026-03-31T04:00:00Z","v":3645022,"vw":125.808159},{"c":125.19,"h":127.5,"l":122.87,"n":59880,"o":126.39,"t":"2026-04-01T04:00:00Z","v":2927238,"vw":125.697274},{"c":124.95,"h":126.18,"l":121.51,"n":57965,"o":122.8,"t":"2026-04-02T04:00:00Z","v":3095919,"vw":124.506513},{"c":126.81,"h":127.245,"l":124.28,"n":44563,"o":124.3,"t":"2026-04-06T04:00:00Z","v":2529152,"vw":126.288863},{"c":124.97,"h":126.82,"l":123.41,"n":51538,"o":126.4,"t":"2026-04-07T04:00:00Z","v":2736198,"vw":124.747931},{"c":131.4,"h":134.26,"l":130.49,"n":69643,"o":130.99,"t":"2026-04-08T04:00:00Z","v":3798372,"vw":132.233166},{"c":129.16,"h":130.96,"l":126.8,"n":65654,"o":130.45,"t":"2026-04-09T04:00:00Z","v":3654570,"vw":129.057544},{"c":128.96,"h":130.535,"l":124.835,"n":56001,"o":128.87,"t":"2026-04-10T04:00:00Z","v":3573659,"vw":128.11805},{"c":130.32,"h":130.65,"l":125.36,"n":53969,"o":127.2,"t":"2026-04-13T04:00:00Z","v":3258015,"vw":129.690444},{"c":133.85,"h":134.66,"l":130.47,"n":56774,"o":130.5,"t":"2026-04-14T04:00:00Z","v":3114526,"vw":133.741848},{"c":137.51,"h":138.05,"l":134.1,"n":63991,"o":134.51,"t":"2026-04-15T04:00:00Z","v":3563459,"vw":137.135417},{"c":137.81,"h":139.95,"l":136.91,"n":53081,"o":138.87,"t":"2026-04-16T04:00:00Z","v":2693612,"vw":137.882568},{"c":141.55,"h":143.3,"l":139.2,"n":65799,"o":139.905,"t":"2026-04-17T04:00:00Z","v":4058135,"vw":141.683337},{"c":143.59,"h":143.87,"l":140.338,"n":52559,"o":141,"t":"2026-04-20T04:00:00Z","v":2769755,"vw":142.980028},{"c":142.65,"h":145.77,"l":142.18,"n":54680,"o":143.88,"t":"2026-04-21T04:00:00Z","v":3311484,"vw":143.613335},{"c":144.18,"h":147.25,"l":142.75,"n":66680,"o":146.475,"t":"2026-04-22T04:00:00Z","v":4082820,"vw":144.579206},{"c":141.87,"h":143.99,"l":139.81,"n":59929,"o":143.99,"t":"2026-04-23T04:00:00Z","v":3190357,"vw":141.924628},{"c":142.82,"h":142.9922,"l":138.66,"n":48008,"o":140.17,"t":"2026-04-24T04:00:00Z","v":2706716,"vw":141.842221},{"c":141.06,"h":143.67,"l":140,"n":41797,"o":140.97,"t":"2026-04-27T04:00:00Z","v":2252945,"vw":141.680169},{"c":139.04,"h":141.7,"l":138.24,"n":55299,"o":140.93,"t":"2026-04-28T04:00:00Z","v":4226532,"vw":139.299866},{"c":140.28,"h":140.36,"l":135.95,"n":59326,"o":136.25,"t":"2026-04-29T04:00:00Z","v":3487559,"vw":139.103476},{"c":140.36,"h":142,"l":138.64,"n":54938,"o":142,"t":"2026-04-30T04:00:00Z","v":2858529,"vw":140.426423},{"c":141.66,"h":143.4799,"l":140.82,"n":43827,"o":141.32,"t":"2026-05-01T04:00:00Z","v":2529334,"vw":142.030312},{"c":138.86,"h":143.52,"l":138.5,"n":58008,"o":142.71,"t":"2026-05-04T04:00:00Z","v":3160080,"vw":139.685618},{"c":139.73,"h":140.815,"l":138.2258,"n":44179,"o":139,"t":"2026-05-05T04:00:00Z","v":3118984,"vw":139.647371},{"c":139.88,"h":143.9,"l":138.95,"n":65666,"o":141.605,"t":"2026-05-06T04:00:00Z","v":4380745,"vw":140.101476},{"c":140.46,"h":142.19,"l":138.64,"n":103650,"o":140.5,"t":"2026-05-07T04:00:00Z","v":7249381,"vw":140.367756},{"c":141.49,"h":146.97,"l":137.25,"n":114529,"o":138.125,"t":"2026-05-08T04:00:00Z","v":7844671,"vw":143.103632},{"c":137.05,"h":146.29,"l":136.905,"n":84148,"o":141.745,"t":"2026-05-11T04:00:00Z","v":5174269,"vw":139.584296},{"c":135.48,"h":138.5151,"l":134.3,"n":72046,"o":137.58,"t":"2026-05-12T04:00:00Z","v":4421077,"vw":135.707656},{"c":132.97,"h":134.93,"l":131.95,"n":62504,"o":134.69,"t":"2026-05-13T04:00:00Z","v":3441995,"vw":133.409514},{"c":133.67,"h":134.66,"l":132.61,"n":49894,"o":133,"t":"2026-05-14T04:00:00Z","v":2657209,"vw":133.624486},{"c":132.85,"h":134.01,"l":131.225,"n":47206,"o":132.905,"t":"2026-05-15T04:00:00Z","v":2801469,"vw":132.84383},{"c":134.3,"h":137.26,"l":132.3501,"n":66248,"o":133.5,"t":"2026-05-18T04:00:00Z","v":3740811,"vw":134.644123},{"c":131.16,"h":135.5,"l":130.01,"n":62607,"o":133.07,"t":"2026-05-19T04:00:00Z","v":3797203,"vw":131.759832},{"c":135.55,"h":136.46,"l":128.2,"n":97718,"o":131.4,"t":"2026-05-20T04:00:00Z","v":6550629,"vw":134.378027},{"c":134.25,"h":135.07,"l":130.15,"n":64194,"o":134.665,"t":"2026-05-21T04:00:00Z","v":4175225,"vw":133.176065},{"c":132.35,"h":136.11,"l":131.7301,"n":55405,"o":134.755,"t":"2026-05-22T04:00:00Z","v":3099091,"vw":132.622212},{"c":132.68,"h":136.08,"l":132.265,"n":60827,"o":132.37,"t":"2026-05-26T04:00:00Z","v":3333184,"vw":133.264141},{"c":132.1,"h":134.575,"l":131.93,"n":61861,"o":132.54,"t":"2026-05-27T04:00:00Z","v":3095996,"vw":132.918054},{"c":134.5,"h":134.69,"l":129.6956,"n":67062,"o":131.36,"t":"2026-05-28T04:00:00Z","v":3935952,"vw":133.328502},{"c":133.31,"h":135.75,"l":132.77,"n":58162,"o":134.5,"t":"2026-05-29T04:00:00Z","v":4208584,"vw":133.865171},{"c":137.87,"h":138.04,"l":132.075,"n":80454,"o":133.31,"t":"2026-06-01T04:00:00Z","v":4355744,"vw":136.180381},{"c":134.35,"h":136.6,"l":131.84,"n":66845,"o":136.24,"t":"2026-06-02T04:00:00Z","v":3500605,"vw":134.114301},{"c":133.59,"h":134.8,"l":131.9101,"n":60397,"o":133.22,"t":"2026-06-03T04:00:00Z","v":3608538,"vw":133.520076},{"c":133.72,"h":137.235,"l":133.19,"n":72894,"o":136.01,"t":"2026-06-04T04:00:00Z","v":3720669,"vw":134.950817},{"c":133.54,"h":135.93,"l":132.635,"n":73447,"o":134.02,"t":"2026-06-05T04:00:00Z","v":4046015,"vw":133.676949},{"c":134.43,"h":136.4,"l":133.3,"n":58839,"o":133.69,"t":"2026-06-08T04:00:00Z","v":3279315,"vw":134.729496},{"c":131.35,"h":136.41,"l":130.615,"n":59125,"o":134.58,"t":"2026-06-09T04:00:00Z","v":3491364,"vw":132.487182},{"c":129.1,"h":132.25,"l":128.39,"n":62342,"o":130.22,"t":"2026-06-10T04:00:00Z","v":3685247,"vw":129.505956},{"c":130.87,"h":130.98,"l":127.23,"n":60589,"o":128.3695,"t":"2026-06-11T04:00:00Z","v":3956198,"vw":129.728145},{"c":132.28,"h":132.72,"l":128.825,"n":51111,"o":132.33,"t":"2026-06-12T04:00:00Z","v":2617237,"vw":131.58267},{"c":138.96,"h":140.16,"l":134.3039,"n":77857,"o":134.42,"t":"2026-06-15T04:00:00Z","v":4696788,"vw":138.61352},{"c":141.2,"h":141.54,"l":138.71,"n":74723,"o":139.64,"t":"2026-06-16T04:00:00Z","v":3673602,"vw":140.852052},{"c":140.54,"h":143.8,"l":139.5,"n":64791,"o":140.69,"t":"2026-06-17T04:00:00Z","v":3439052,"vw":141.461159},{"c":142.41,"h":143.62,"l":140.14,"n":54650,"o":141.39,"t":"2026-06-18T04:00:00Z","v":7414187,"vw":142.386076},{"c":139.19,"h":142.57,"l":137.91,"n":57784,"o":140.98,"t":"2026-06-22T04:00:00Z","v":4257148,"vw":139.363548},{"c":138.85,"h":141.225,"l":138.56,"n":60429,"o":139.31,"t":"2026-06-23T04:00:00Z","v":3429720,"vw":139.283971},{"c":144.4,"h":147.27,"l":138.75,"n":74564,"o":139.06,"t":"2026-06-24T04:00:00Z","v":4052013,"vw":144.885126},{"c":141.88,"h":145.3416,"l":141.45,"n":54256,"o":144.5,"t":"2026-06-25T04:00:00Z","v":3034186,"vw":142.65405},{"c":145.56,"h":147.58,"l":141.75,"n":76949,"o":142.35,"t":"2026-06-26T04:00:00Z","v":6090144,"vw":145.792148},{"c":147.17,"h":150.19,"l":145.7075,"n":71803,"o":146.15,"t":"2026-06-29T04:00:00Z","v":5073171,"vw":148.206251},{"c":143.1,"h":147.81,"l":142.37,"n":56051,"o":147.29,"t":"2026-06-30T04:00:00Z","v":3233027,"vw":143.951088},{"c":147.31,"h":148.745,"l":143.92,"n":72757,"o":145,"t":"2026-07-01T04:00:00Z","v":3302428,"vw":147.533871},{"c":148.93,"h":150.07,"l":146.5,"n":62929,"o":146.5,"t":"2026-07-02T04:00:00Z","v":3497844,"vw":148.720625},{"c":147.65,"h":149.8,"l":147.23,"n":47513,"o":149.12,"t":"2026-07-06T04:00:00Z","v":2576257,"vw":147.979552},{"c":148.8,"h":150.02,"l":148.075,"n":44270,"o":149.45,"t":"2026-07-07T04:00:00Z","v":2284650,"vw":148.905454},{"c":142.95,"h":147.175,"l":141.24,"n":55992,"o":147.15,"t":"2026-07-08T04:00:00Z","v":2970327,"vw":142.931625},{"c":146.89,"h":147.27,"l":141.25,"n":47212,"o":141.26,"t":"2026-07-09T04:00:00Z","v":3468859,"vw":146.337496},{"c":148.62,"h":149.3,"l":147.02,"n":42456,"o":147.02,"t":"2026-07-10T04:00:00Z","v":2636826,"vw":148.667722},{"c":146.33,"h":149.96,"l":143.79,"n":62091,"o":148.89,"t":"2026-07-13T04:00:00Z","v":4397997,"vw":146.139536},{"c":146.54,"h":147.51,"l":144.17,"n":48426,"o":145.17,"t":"2026-07-14T04:00:00Z","v":3086092,"vw":146.435441},{"c":148.38,"h":150.75,"l":147.09,"n":66256,"o":147.18,"t":"2026-07-15T04:00:00Z","v":3729723,"vw":149.135711},{"c":147.8,"h":150.88,"l":147.12,"n":52316,"o":149.705,"t":"2026-07-16T04:00:00Z","v":3114158,"vw":147.935412},{"c":145.98,"h":147.84,"l":145.11,"n":57190,"o":146.79,"t":"2026-07-17T04:00:00Z","v":5484406,"vw":146.091602},{"c":144.94,"h":146.8,"l":144.33,"n":50660,"o":146.8,"t":"2026-07-20T04:00:00Z","v":3032117,"vw":145.309818},{"c":144.1,"h":145.62,"l":143.01,"n":41857,"o":144.78,"t":"2026-07-21T04:00:00Z","v":2344405,"vw":143.950791},{"c":140.05,"h":144.47,"l":139.69,"n":45596,"o":144.1,"t":"2026-07-22T04:00:00Z","v":2636585,"vw":140.708673},{"c":137.57,"h":138.25,"l":135.72,"n":52020,"o":137.58,"t":"2026-07-23T04:00:00Z","v":3482700,"vw":137.237946},{"c":141.1,"h":142.7,"l":138.16,"n":49088,"o":138.24,"t":"2026-07-24T04:00:00Z","v":2415492,"vw":141.02475},{"c":146.86,"h":147.03,"l":143,"n":55485,"o":143.5,"t":"2026-07-27T04:00:00Z","v":2903473,"vw":146.17},{"c":153.11,"h":153.19,"l":148.09,"n":99567,"o":148.83,"t":"2026-07-28T04:00:00Z","v":6845766,"vw":151.700132},{"c":153.01,"h":156.5,"l":151.5,"n":68916,"o":152.01,"t":"2026-07-29T04:00:00Z","v":3853721,"vw":153.851392},{"c":152.08,"h":152.21,"l":149.58,"n":55926,"o":151.5,"t":"2026-07-30T04:00:00Z","v":3056812,"vw":151.627937},{"c":151.52,"h":152.64,"l":149.61,"n":40938,"o":150.84,"t":"2026-07-31T04:00:00Z","v":2461971,"vw":151.559999},{"c":150.64,"h":154.56,"l":150.02,"n":53589,"o":153.34,"t":"2026-08-03T04:00:00Z","v":3598665,"vw":150.97398},{"c":149.92,"h":151.19,"l":148.65,"n":61289,"o":149.75,"t":"2026-08-04T04:00:00Z","v":3581650,"vw":149.678447},{"c":152.49,"h":155.25,"l":150.86,"n":54481,"o":153.913,"t":"2026-08-05T04:00:00Z","v":4080526,"vw":152.538559},{"c":151.64,"h":153.79,"l":148.75,"n":97506,"o":152.14,"t":"2026-08-06T04:00:00Z","v":6041856,"vw":150.921334},{"c":178.07,"h":178.48,"l":163.45,"n":213434,"o":164.7,"t":"2026-08-07T04:00:00Z","v":15917006,"vw":174.532066},{"c":184.7,"h":185.99,"l":177.43,"n":132632,"o":178.69,"t":"2026-08-10T04:00:00Z","v":9979465,"vw":183.171088},{"c":184.98,"h":187.12,"l":178.45,"n":116178,"o":179.485,"t":"2026-08-11T04:00:00Z","v":8027443,"vw":183.85686},{"c":180.095,"h":184.11,"l":179.26,"n":87924,"o":181.398,"t":"2026-08-12T04:00:00Z","v":5988435,"vw":180.516208},{"c":185.13,"h":185.33,"l":179.6,"n":76118,"o":180.9,"t":"2026-08-13T04:00:00Z","v":5139906,"vw":183.654876},{"c":184.06,"h":186.97,"l":183.66,"n":61953,"o":185,"t":"2026-08-14T04:00:00Z","v":3766904,"vw":184.924995},{"c":179.29,"h":184.14,"l":178.84,"n":69774,"o":184.06,"t":"2026-08-17T04:00:00Z","v":3943681,"vw":180.179512},{"c":183.25,"h":186.1,"l":180.08,"n":74149,"o":180.49,"t":"2026-08-18T04:00:00Z","v":4347398,"vw":184.065559},{"c":186.39,"h":189.2,"l":183.58,"n":73713,"o":185,"t":"2026-08-19T04:00:00Z","v":4869248,"vw":187.011694},{"c":185,"h":186.8,"l":183.252,"n":71694,"o":183.45,"t":"2026-08-20T04:00:00Z","v":5596966,"vw":185.252421},{"c":187.3,"h":188.595,"l":184.31,"n":59723,"o":187.14,"t":"2026-08-21T04:00:00Z","v":4247678,"vw":187.155002},{"c":190.21,"h":193.4528,"l":188.53,"n":84570,"o":189,"t":"2026-08-24T04:00:00Z","v":5600463,"vw":190.913212},{"c":190.5,"h":191.3595,"l":189.03,"n":60377,"o":190.13,"t":"2026-08-25T04:00:00Z","v":4505545,"vw":190.219892},{"c":188.07,"h":192.43,"l":187.9,"n":50670,"o":190.3,"t":"2026-08-26T04:00:00Z","v":3373713,"vw":188.721439},{"c":184.4,"h":188.7194,"l":184.05,"n":64878,"o":187.86,"t":"2026-08-27T04:00:00Z","v":4794516,"vw":185.612904},{"c":189.43,"h":191.49,"l":184.67,"n":68880,"o":184.67,"t":"2026-08-28T04:00:00Z","v":4831872,"vw":189.455079},{"c":183.22,"h":189.33,"l":181.84,"n":77059,"o":188.22,"t":"2026-08-31T04:00:00Z","v":7603465,"vw":183.687387},{"c":182.545,"h":184.215,"l":180.75,"n":65544,"o":182.53,"t":"2026-09-01T04:00:00Z","v":4305469,"vw":182.707043},{"c":183.26,"h":183.56,"l":180.16,"n":56484,"o":183.28,"t":"2026-09-02T04:00:00Z","v":3413001,"vw":182.66944},{"c":185.25,"h":187.36,"l":183.68,"n":66637,"o":184.255,"t":"2026-09-03T04:00:00Z","v":4977382,"vw":185.514557},{"c":181.94,"h":184.51,"l":181.16,"n":55668,"o":183.15,"t":"2026-09-04T04:00:00Z","v":3408806,"vw":182.183494},{"c":174.54,"h":182.79,"l":173.0327,"n":87934,"o":181.635,"t":"2026-09-08T04:00:00Z","v":7042086,"vw":176.136939},{"c":169.63,"h":174.4,"l":168.9,"n":69582,"o":172.975,"t":"2026-09-09T04:00:00Z","v":4894419,"vw":170.040005},{"c":167.65,"h":170.13,"l":165.83,"n":61468,"o":167.79,"t":"2026-09-10T04:00:00Z","v":3955425,"vw":168.235608},{"c":170.19,"h":170.43,"l":167.65,"n":46034,"o":170.03,"t":"2026-09-11T04:00:00Z","v":2799801,"vw":169.808002},{"c":170.65,"h":173.51,"l":168.65,"n":49479,"o":170.47,"t":"2026-09-14T04:00:00Z","v":2863355,"vw":170.513913},{"c":168.32,"h":169.77,"l":166.63,"n":46059,"o":168.875,"t":"2026-09-15T04:00:00Z","v":2426271,"vw":168.057131},{"c":167.51,"h":170.53,"l":166.6,"n":49496,"o":167.485,"t":"2026-09-16T04:00:00Z","v":3169737,"vw":168.296471},{"c":165.93,"h":169.31,"l":165,"n":49004,"o":169.31,"t":"2026-09-17T04:00:00Z","v":3178057,"vw":166.082693},{"c":166.22,"h":167.34,"l":164.795,"n":54427,"o":165.465,"t":"2026-09-18T04:00:00Z","v":9501879,"vw":166.193783},{"c":166.84,"h":167.97,"l":164.7001,"n":50375,"o":166.56,"t":"2026-09-21T04:00:00Z","v":3300815,"vw":166.740157},{"c":161.81,"h":169.6,"l":160.7,"n":71310,"o":169.08,"t":"2026-09-22T04:00:00Z","v":4961707,"vw":162.409087},{"c":149.58,"h":160.2,"l":149,"n":153721,"o":159.52,"t":"2026-09-23T04:00:00Z","v":13679911,"vw":151.650241},{"c":151.39,"h":153.97,"l":149.68,"n":97867,"o":150.7,"t":"2026-09-24T04:00:00Z","v":8596625,"vw":151.234207},{"c":157.47,"h":158.64,"l":151.18,"n":86256,"o":152.175,"t":"2026-09-25T04:00:00Z","v":5477008,"vw":156.472245},{"c":156.08,"h":158.7,"l":154.11,"n":69957,"o":155.94,"t":"2026-09-28T04:00:00Z","v":3915981,"vw":156.677},{"c":156.96,"h":158.4,"l":153.7,"n":66627,"o":156.095,"t":"2026-09-29T04:00:00Z","v":4397004,"vw":156.377511},{"c":160.65,"h":162.46,"l":157,"n":66410,"o":158.1,"t":"2026-09-30T04:00:00Z","v":4606034,"vw":160.727482},{"c":160.47,"h":161.7502,"l":157.8,"n":67266,"o":161.15,"t":"2026-10-01T04:00:00Z","v":4843184,"vw":159.716824},{"c":162.43,"h":164.91,"l":161.29,"n":57124,"o":164.132,"t":"2026-10-02T04:00:00Z","v":3444661,"vw":162.882853},{"c":164.07,"h":164.86,"l":161.85,"n":50194,"o":162.84,"t":"2026-10-05T04:00:00Z","v":4162575,"vw":163.999529},{"c":160.39,"h":164.89,"l":159.07,"n":59863,"o":164.32,"t":"2026-10-06T04:00:00Z","v":3395652,"vw":160.96767},{"c":160.63,"h":161.57,"l":158.6557,"n":46847,"o":159.21,"t":"2026-10-07T04:00:00Z","v":2540856,"vw":160.28104},{"c":163.23,"h":164.65,"l":159.61,"n":58861,"o":160.22,"t":"2026-10-08T04:00:00Z","v":3452001,"vw":163.19944},{"c":165.87,"h":166.08,"l":162.156,"n":39456,"o":162.94,"t":"2026-10-09T04:00:00Z","v":2038986,"vw":165.420573},{"c":163.5,"h":167.45,"l":162.55,"n":55618,"o":167.21,"t":"2026-10-12T04:00:00Z","v":3425613,"vw":163.719199},{"c":165.58,"h":165.92,"l":162.72,"n":40281,"o":163.12,"t":"2026-10-13T04:00:00Z","v":2386662,"vw":164.739017},{"c":167.06,"h":167.5,"l":163.82,"n":68202,"o":165.56,"t":"2026-10-14T04:00:00Z","v":3780880,"vw":166.530154},{"c":174.28,"h":174.85,"l":167.07,"n":78268,"o":168.01,"t":"2026-10-15T04:00:00Z","v":4966145,"vw":172.71742}],"volatilityBars":[{"c":160,"h":160,"l":160,"n":22,"o":160,"t":"2026-10-08T08:00:00Z","v":578,"vw":160},{"c":158.69,"h":158.69,"l":158.69,"n":1,"o":158.69,"t":"2026-10-08T10:45:00Z","v":1000,"vw":158.69},{"c":158.96,"h":159.1,"l":158.94,"n":68,"o":159.03,"t":"2026-10-08T11:30:00Z","v":1041,"vw":159.024599},{"c":158.25,"h":158.25,"l":158.25,"n":4,"o":158.25,"t":"2026-10-08T11:45:00Z","v":153,"vw":158.25},{"c":159,"h":159,"l":158.95,"n":5,"o":158.95,"t":"2026-10-08T12:00:00Z","v":745,"vw":158.963064},{"c":158.77,"h":158.77,"l":158.77,"n":9,"o":158.77,"t":"2026-10-08T12:15:00Z","v":697,"vw":158.77},{"c":157.99,"h":158.09,"l":157.99,"n":51,"o":158.09,"t":"2026-10-08T12:30:00Z","v":1970,"vw":158.009813},{"c":158.59,"h":158.59,"l":158.59,"n":7,"o":158.59,"t":"2026-10-08T12:45:00Z","v":425,"vw":158.59},{"c":162.825,"h":163.38,"l":159.61,"n":2273,"o":160.22,"t":"2026-10-08T13:30:00Z","v":127124,"vw":162.038414},{"c":162.22,"h":163.42,"l":162.13,"n":2421,"o":162.705,"t":"2026-10-08T13:45:00Z","v":115388,"vw":162.695437},{"c":162.91,"h":163.075,"l":162.22,"n":2321,"o":162.4,"t":"2026-10-08T14:00:00Z","v":124168,"vw":162.540194},{"c":162.57,"h":163.025,"l":162.305,"n":1643,"o":162.9,"t":"2026-10-08T14:15:00Z","v":64739,"vw":162.563222},{"c":162.64,"h":163.07,"l":162.56,"n":1519,"o":162.63,"t":"2026-10-08T14:30:00Z","v":55828,"vw":162.836639},{"c":162.44,"h":162.83,"l":162.22,"n":1778,"o":162.685,"t":"2026-10-08T14:45:00Z","v":85990,"vw":162.434561},{"c":162.57,"h":163.02,"l":162.295,"n":1617,"o":162.43,"t":"2026-10-08T15:00:00Z","v":65450,"vw":162.556049},{"c":162.06,"h":162.535,"l":161.77,"n":1745,"o":162.52,"t":"2026-10-08T15:15:00Z","v":83971,"vw":162.107443},{"c":162.145,"h":162.24,"l":162,"n":1440,"o":162.02,"t":"2026-10-08T15:30:00Z","v":52554,"vw":162.116583},{"c":162.215,"h":162.35,"l":161.925,"n":1324,"o":162.16,"t":"2026-10-08T15:45:00Z","v":46753,"vw":162.14515},{"c":162.54,"h":162.59,"l":162.22,"n":1076,"o":162.22,"t":"2026-10-08T16:00:00Z","v":35201,"vw":162.433789},{"c":162.47,"h":163.09,"l":162.36,"n":2339,"o":162.59,"t":"2026-10-08T16:15:00Z","v":112892,"vw":162.649738},{"c":162.925,"h":163.0475,"l":162.5,"n":1502,"o":162.5,"t":"2026-10-08T16:30:00Z","v":69602,"vw":162.813823},{"c":163.37,"h":163.6,"l":162.32,"n":1994,"o":162.85,"t":"2026-10-08T16:45:00Z","v":96872,"vw":162.846781},{"c":163.735,"h":163.91,"l":163.19,"n":2446,"o":163.375,"t":"2026-10-08T17:00:00Z","v":138054,"vw":163.547465},{"c":163.86,"h":164.27,"l":163.64,"n":1780,"o":163.735,"t":"2026-10-08T17:15:00Z","v":58823,"vw":163.955725},{"c":164.31,"h":164.46,"l":163.715,"n":1937,"o":163.9,"t":"2026-10-08T17:30:00Z","v":64383,"vw":164.130592},{"c":164.435,"h":164.47,"l":164.05,"n":2013,"o":164.17,"t":"2026-10-08T17:45:00Z","v":86415,"vw":164.23763},{"c":164.26,"h":164.53,"l":164.075,"n":1991,"o":164.435,"t":"2026-10-08T18:00:00Z","v":81607,"vw":164.287263},{"c":164.16,"h":164.34,"l":163.85,"n":1684,"o":164.275,"t":"2026-10-08T18:15:00Z","v":52968,"vw":164.065771},{"c":164.4,"h":164.64,"l":164.1414,"n":1781,"o":164.16,"t":"2026-10-08T18:30:00Z","v":61614,"vw":164.484866},{"c":164.23,"h":164.65,"l":164.08,"n":2218,"o":164.4,"t":"2026-10-08T18:45:00Z","v":72770,"vw":164.273416},{"c":164.09,"h":164.52,"l":163.725,"n":3315,"o":164.34,"t":"2026-10-08T19:00:00Z","v":149774,"vw":164.193972},{"c":164.07,"h":164.25,"l":163.88,"n":2807,"o":164.08,"t":"2026-10-08T19:15:00Z","v":96025,"vw":164.052447},{"c":163.75,"h":164.21,"l":163.55,"n":3387,"o":164.065,"t":"2026-10-08T19:30:00Z","v":131648,"vw":163.94453},{"c":163.22,"h":163.925,"l":163.055,"n":7925,"o":163.76,"t":"2026-10-08T19:45:00Z","v":402942,"vw":163.313172},{"c":163.07,"h":163.23,"l":163.07,"n":126,"o":163.23,"t":"2026-10-08T20:00:00Z","v":845709,"vw":163.22998},{"c":163.1,"h":163.1,"l":163.1,"n":10,"o":163.1,"t":"2026-10-08T20:30:00Z","v":1322,"vw":163.1},{"c":163.18,"h":163.18,"l":163.18,"n":1,"o":163.18,"t":"2026-10-08T20:45:00Z","v":100,"vw":163.18},{"c":162.966,"h":162.966,"l":162.966,"n":1,"o":162.966,"t":"2026-10-08T22:15:00Z","v":100,"vw":162.966},{"c":163.25,"h":163.25,"l":163.25,"n":1,"o":163.25,"t":"2026-10-08T22:45:00Z","v":300,"vw":163.25},{"c":163.55,"h":163.55,"l":163.55,"n":7,"o":163.55,"t":"2026-10-09T08:00:00Z","v":123,"vw":163.55},{"c":163.85,"h":163.87,"l":163.85,"n":10,"o":163.87,"t":"2026-10-09T10:15:00Z","v":889,"vw":163.862195},{"c":164.3,"h":164.3,"l":164.3,"n":2,"o":164.3,"t":"2026-10-09T11:15:00Z","v":393,"vw":164.3},{"c":163.94,"h":164,"l":163.92,"n":4,"o":164,"t":"2026-10-09T11:30:00Z","v":423,"vw":163.965},{"c":163.9359,"h":163.9359,"l":163.9359,"n":1,"o":163.9359,"t":"2026-10-09T12:30:00Z","v":175,"vw":163.9359},{"c":163.86,"h":163.86,"l":163.86,"n":20,"o":163.86,"t":"2026-10-09T12:45:00Z","v":697,"vw":163.86},{"c":163.99,"h":164.14,"l":162.156,"n":1562,"o":162.94,"t":"2026-10-09T13:30:00Z","v":104089,"vw":163.43332},{"c":164.35,"h":164.89,"l":163.86,"n":1390,"o":163.955,"t":"2026-10-09T13:45:00Z","v":51896,"vw":164.446072},{"c":164.5399,"h":165.055,"l":164.135,"n":1967,"o":164.38,"t":"2026-10-09T14:00:00Z","v":82043,"vw":164.560141},{"c":164.3804,"h":164.73,"l":164.27,"n":1255,"o":164.47,"t":"2026-10-09T14:15:00Z","v":45451,"vw":164.555174},{"c":164.73,"h":164.855,"l":164.24,"n":1248,"o":164.39,"t":"2026-10-09T14:30:00Z","v":39353,"vw":164.521213},{"c":164.34,"h":164.83,"l":164.1101,"n":1463,"o":164.67,"t":"2026-10-09T14:45:00Z","v":50429,"vw":164.576493},{"c":164.76,"h":164.76,"l":164.32,"n":1281,"o":164.335,"t":"2026-10-09T15:00:00Z","v":39205,"vw":164.432461},{"c":165.07,"h":165.16,"l":164.75,"n":1513,"o":164.82,"t":"2026-10-09T15:15:00Z","v":59305,"vw":164.960568},{"c":165.195,"h":165.25,"l":164.92,"n":1255,"o":165.06,"t":"2026-10-09T15:30:00Z","v":45947,"vw":165.094928},{"c":165.645,"h":165.88,"l":165.09,"n":1583,"o":165.11,"t":"2026-10-09T15:45:00Z","v":67101,"vw":165.64645},{"c":165.455,"h":165.77,"l":165.3054,"n":1094,"o":165.6,"t":"2026-10-09T16:00:00Z","v":38219,"vw":165.487885},{"c":165.58,"h":165.715,"l":165.39,"n":983,"o":165.47,"t":"2026-10-09T16:15:00Z","v":27589,"vw":165.515361},{"c":165.605,"h":165.77,"l":165.555,"n":965,"o":165.555,"t":"2026-10-09T16:30:00Z","v":31468,"vw":165.649464},{"c":165.455,"h":165.74,"l":165.4101,"n":960,"o":165.605,"t":"2026-10-09T16:45:00Z","v":20481,"vw":165.517777},{"c":165.51,"h":165.6,"l":165.41,"n":787,"o":165.45,"t":"2026-10-09T17:00:00Z","v":20393,"vw":165.480662},{"c":165.28,"h":165.52,"l":165.0701,"n":1235,"o":165.465,"t":"2026-10-09T17:15:00Z","v":44616,"vw":165.329693},{"c":165.64,"h":165.64,"l":165.27,"n":971,"o":165.28,"t":"2026-10-09T17:30:00Z","v":19906,"vw":165.392414},{"c":165.52,"h":165.68,"l":165.48,"n":738,"o":165.625,"t":"2026-10-09T17:45:00Z","v":17743,"vw":165.56632},{"c":165.59,"h":165.7092,"l":165.32,"n":1213,"o":165.52,"t":"2026-10-09T18:00:00Z","v":51319,"vw":165.47232},{"c":165.49,"h":165.76,"l":165.45,"n":1074,"o":165.56,"t":"2026-10-09T18:15:00Z","v":33717,"vw":165.568548},{"c":165.735,"h":165.76,"l":165.48,"n":1218,"o":165.51,"t":"2026-10-09T18:30:00Z","v":37186,"vw":165.631948},{"c":165.635,"h":166.0761,"l":165.635,"n":1619,"o":165.77,"t":"2026-10-09T18:45:00Z","v":83018,"vw":165.901671},{"c":165.675,"h":165.82,"l":165.47,"n":1162,"o":165.7,"t":"2026-10-09T19:00:00Z","v":28827,"vw":165.653747},{"c":165.992,"h":165.992,"l":165.61,"n":1956,"o":165.67,"t":"2026-10-09T19:15:00Z","v":85051,"vw":165.846999},{"c":165.77,"h":166.08,"l":165.735,"n":2597,"o":166.015,"t":"2026-10-09T19:30:00Z","v":158400,"vw":165.876637},{"c":165.87,"h":165.93,"l":165.58,"n":5446,"o":165.79,"t":"2026-10-09T19:45:00Z","v":261644,"vw":165.787919},{"c":165.87,"h":165.87,"l":165.85,"n":105,"o":165.85,"t":"2026-10-09T20:00:00Z","v":434403,"vw":165.869995},{"c":165.87,"h":165.87,"l":165.87,"n":1,"o":165.87,"t":"2026-10-09T22:00:00Z","v":381,"vw":165.87},{"c":166.1,"h":166.12,"l":166.02,"n":11,"o":166.02,"t":"2026-10-09T23:30:00Z","v":1069,"vw":166.069667},{"c":166.1,"h":166.1,"l":166.1,"n":3,"o":166.1,"t":"2026-10-09T23:45:00Z","v":130,"vw":166.1},{"c":166.4,"h":166.4,"l":166.4,"n":8,"o":166.4,"t":"2026-10-12T08:00:00Z","v":147,"vw":166.4},{"c":166.53,"h":166.53,"l":166.53,"n":4,"o":166.53,"t":"2026-10-12T08:30:00Z","v":475,"vw":166.53},{"c":165.9,"h":165.9,"l":165.9,"n":1,"o":165.9,"t":"2026-10-12T09:30:00Z","v":400,"vw":165.9},{"c":166.59,"h":166.59,"l":166.43,"n":11,"o":166.43,"t":"2026-10-12T11:45:00Z","v":875,"vw":166.455211},{"c":166.49,"h":166.49,"l":166.47,"n":5,"o":166.47,"t":"2026-10-12T12:30:00Z","v":550,"vw":166.478889},{"c":167,"h":167,"l":166.6,"n":22,"o":166.6,"t":"2026-10-12T12:45:00Z","v":1479,"vw":166.812957},{"c":167,"h":167,"l":166.94,"n":16,"o":166.94,"t":"2026-10-12T13:00:00Z","v":11075,"vw":166.995752},{"c":167,"h":167.52,"l":166.48,"n":205,"o":166.98,"t":"2026-10-12T13:15:00Z","v":6592,"vw":167.118308},{"c":164.96,"h":167.45,"l":164.7,"n":2442,"o":166.73,"t":"2026-10-12T13:30:00Z","v":176143,"vw":166.461521},{"c":164.53,"h":165.19,"l":164.09,"n":2091,"o":164.96,"t":"2026-10-12T13:45:00Z","v":116366,"vw":164.695411},{"c":164.16,"h":164.53,"l":163,"n":2396,"o":164.36,"t":"2026-10-12T14:00:00Z","v":603882,"vw":163.132252},{"c":164.66,"h":164.73,"l":164.07,"n":1602,"o":164.07,"t":"2026-10-12T14:15:00Z","v":73465,"vw":164.404302},{"c":164.135,"h":164.98,"l":164.13,"n":2101,"o":164.66,"t":"2026-10-12T14:30:00Z","v":87172,"vw":164.725522},{"c":163.9775,"h":164.47,"l":163.81,"n":2282,"o":164.23,"t":"2026-10-12T14:45:00Z","v":145256,"vw":164.069822},{"c":164.02,"h":164.555,"l":163.8,"n":1825,"o":163.97,"t":"2026-10-12T15:00:00Z","v":71597,"vw":164.130619},{"c":163.965,"h":164.16,"l":163.61,"n":2090,"o":164.02,"t":"2026-10-12T15:15:00Z","v":104187,"vw":163.870751},{"c":164.3598,"h":164.4,"l":163.9,"n":1329,"o":163.965,"t":"2026-10-12T15:30:00Z","v":40885,"vw":164.19501},{"c":163.91,"h":164.45,"l":163.91,"n":1175,"o":164.31,"t":"2026-10-12T15:45:00Z","v":38505,"vw":164.270776},{"c":163.935,"h":164.1,"l":163.67,"n":1510,"o":163.75,"t":"2026-10-12T16:00:00Z","v":64503,"vw":163.927953},{"c":163.59,"h":164.075,"l":163.525,"n":1996,"o":163.94,"t":"2026-10-12T16:15:00Z","v":103182,"vw":163.735716},{"c":163.74,"h":163.82,"l":163.55,"n":1107,"o":163.59,"t":"2026-10-12T16:30:00Z","v":32184,"vw":163.715538},{"c":163.525,"h":163.96,"l":163.38,"n":1409,"o":163.72,"t":"2026-10-12T16:45:00Z","v":48526,"vw":163.769316},{"c":163.69,"h":163.82,"l":163.25,"n":1491,"o":163.5275,"t":"2026-10-12T17:00:00Z","v":57457,"vw":163.576253},{"c":163.6814,"h":163.775,"l":163.455,"n":1516,"o":163.67,"t":"2026-10-12T17:15:00Z","v":58701,"vw":163.624882},{"c":163.53,"h":163.955,"l":163.41,"n":1454,"o":163.67,"t":"2026-10-12T17:30:00Z","v":44917,"vw":163.693005},{"c":163.105,"h":163.725,"l":162.99,"n":2610,"o":163.575,"t":"2026-10-12T17:45:00Z","v":117908,"vw":163.347627},{"c":162.62,"h":163.08,"l":162.55,"n":2562,"o":163.08,"t":"2026-10-12T18:00:00Z","v":106870,"vw":162.826193},{"c":163.19,"h":163.22,"l":162.71,"n":2174,"o":162.77,"t":"2026-10-12T18:15:00Z","v":82825,"vw":162.976807},{"c":163.15,"h":163.36,"l":163.025,"n":1778,"o":163.195,"t":"2026-10-12T18:30:00Z","v":54272,"vw":163.216586},{"c":163.355,"h":163.49,"l":163.12,"n":1971,"o":163.15,"t":"2026-10-12T18:45:00Z","v":60955,"vw":163.285655},{"c":163.4,"h":163.66,"l":163.21,"n":1873,"o":163.33,"t":"2026-10-12T19:00:00Z","v":51751,"vw":163.453489},{"c":163.3992,"h":163.57,"l":163.27,"n":2221,"o":163.46,"t":"2026-10-12T19:15:00Z","v":60441,"vw":163.401685},{"c":163.47,"h":163.69,"l":163.28,"n":3706,"o":163.39,"t":"2026-10-12T19:30:00Z","v":148455,"vw":163.464884},{"c":163.54,"h":163.78,"l":163.37,"n":6026,"o":163.46,"t":"2026-10-12T19:45:00Z","v":236034,"vw":163.523297},{"c":163.5,"h":163.5,"l":163.5,"n":110,"o":163.5,"t":"2026-10-12T20:00:00Z","v":577715,"vw":163.5},{"c":163.0467,"h":163.0467,"l":163.0467,"n":1,"o":163.0467,"t":"2026-10-12T22:00:00Z","v":100,"vw":163.0467},{"c":164.02,"h":164.02,"l":164.02,"n":2,"o":164.02,"t":"2026-10-13T08:45:00Z","v":449,"vw":164.02},{"c":164.26,"h":164.26,"l":164.26,"n":6,"o":164.26,"t":"2026-10-13T09:45:00Z","v":604,"vw":164.26},{"c":164.38,"h":164.38,"l":164.38,"n":7,"o":164.38,"t":"2026-10-13T10:15:00Z","v":568,"vw":164.38},{"c":164.37,"h":164.37,"l":164.37,"n":4,"o":164.37,"t":"2026-10-13T10:45:00Z","v":912,"vw":164.37},{"c":164.17,"h":164.17,"l":164.17,"n":7,"o":164.17,"t":"2026-10-13T11:00:00Z","v":600,"vw":164.17},{"c":164.44,"h":164.44,"l":164.44,"n":3,"o":164.44,"t":"2026-10-13T11:15:00Z","v":407,"vw":164.44},{"c":164.65,"h":164.65,"l":164.6,"n":7,"o":164.65,"t":"2026-10-13T12:15:00Z","v":511,"vw":164.622222},{"c":164.71,"h":164.71,"l":164.71,"n":8,"o":164.71,"t":"2026-10-13T12:30:00Z","v":520,"vw":164.71},{"c":163.57,"h":163.57,"l":163.57,"n":35,"o":163.57,"t":"2026-10-13T13:15:00Z","v":1076,"vw":163.57},{"c":165.49,"h":165.92,"l":162.72,"n":1894,"o":163.12,"t":"2026-10-13T13:30:00Z","v":123135,"vw":164.500889},{"c":164.82,"h":165.485,"l":164.37,"n":1064,"o":165.485,"t":"2026-10-13T13:45:00Z","v":56084,"vw":164.826881},{"c":163.54,"h":164.85,"l":163.47,"n":2067,"o":164.85,"t":"2026-10-13T14:00:00Z","v":125277,"vw":163.849383},{"c":164.08,"h":164.4,"l":163.505,"n":1346,"o":163.51,"t":"2026-10-13T14:15:00Z","v":72830,"vw":163.869926},{"c":163.55,"h":164.19,"l":163.51,"n":1052,"o":164.07,"t":"2026-10-13T14:30:00Z","v":40714,"vw":163.858388},{"c":164.11,"h":164.11,"l":163.4208,"n":1310,"o":163.525,"t":"2026-10-13T14:45:00Z","v":78842,"vw":163.853396},{"c":163.95,"h":164.355,"l":163.95,"n":1029,"o":164.14,"t":"2026-10-13T15:00:00Z","v":32552,"vw":164.18536},{"c":163.66,"h":164.045,"l":163.62,"n":1174,"o":163.9225,"t":"2026-10-13T15:15:00Z","v":42609,"vw":163.887246},{"c":163.355,"h":163.91,"l":163.02,"n":1385,"o":163.74,"t":"2026-10-13T15:30:00Z","v":33376,"vw":163.636209},{"c":163.18,"h":163.335,"l":162.79,"n":1178,"o":163.335,"t":"2026-10-13T15:45:00Z","v":42671,"vw":163.074883},{"c":163.52,"h":163.615,"l":163.05,"n":977,"o":163.15,"t":"2026-10-13T16:00:00Z","v":24728,"vw":163.406655},{"c":163.21,"h":163.6,"l":162.85,"n":1348,"o":163.545,"t":"2026-10-13T16:15:00Z","v":123731,"vw":163.015495},{"c":163.27,"h":163.355,"l":163.12,"n":818,"o":163.2001,"t":"2026-10-13T16:30:00Z","v":27490,"vw":163.223041},{"c":163.45,"h":163.585,"l":163.1,"n":1065,"o":163.23,"t":"2026-10-13T16:45:00Z","v":37047,"vw":163.298491},{"c":163.76,"h":163.77,"l":163.45,"n":907,"o":163.515,"t":"2026-10-13T17:00:00Z","v":35600,"vw":163.589863},{"c":164.0222,"h":164.125,"l":163.66,"n":912,"o":163.72,"t":"2026-10-13T17:15:00Z","v":30811,"vw":163.884886},{"c":164.06,"h":164.35,"l":164.03,"n":1067,"o":164.11,"t":"2026-10-13T17:30:00Z","v":49878,"vw":164.117797},{"c":164.33,"h":164.415,"l":164.04,"n":1240,"o":164.1,"t":"2026-10-13T17:45:00Z","v":47063,"vw":164.257438},{"c":164.545,"h":164.67,"l":164.25,"n":972,"o":164.31,"t":"2026-10-13T18:00:00Z","v":30663,"vw":164.502791},{"c":164.48,"h":164.575,"l":164.33,"n":1020,"o":164.575,"t":"2026-10-13T18:15:00Z","v":30645,"vw":164.459978},{"c":164.675,"h":164.91,"l":164.51,"n":1238,"o":164.51,"t":"2026-10-13T18:30:00Z","v":36386,"vw":164.732601},{"c":164.79,"h":164.82,"l":164.41,"n":1289,"o":164.675,"t":"2026-10-13T18:45:00Z","v":52567,"vw":164.598126},{"c":165.09,"h":165.09,"l":164.79,"n":1156,"o":164.83,"t":"2026-10-13T19:00:00Z","v":41365,"vw":164.939898},{"c":165.05,"h":165.209,"l":164.88,"n":1781,"o":165.095,"t":"2026-10-13T19:15:00Z","v":82950,"vw":165.083778},{"c":165.57,"h":165.62,"l":165.05,"n":2783,"o":165.05,"t":"2026-10-13T19:30:00Z","v":119305,"vw":165.44207},{"c":165.55,"h":165.82,"l":165.385,"n":7196,"o":165.51,"t":"2026-10-13T19:45:00Z","v":382324,"vw":165.594923},{"c":164.7866,"h":165.58,"l":164.7866,"n":123,"o":165.58,"t":"2026-10-13T20:00:00Z","v":552291,"vw":165.515125},{"c":165.91,"h":165.91,"l":165.54,"n":38,"o":165.54,"t":"2026-10-13T20:45:00Z","v":2095,"vw":165.889178},{"c":165.0849,"h":165.0849,"l":165.0849,"n":2,"o":165.0849,"t":"2026-10-13T22:45:00Z","v":251,"vw":165.0849},{"c":166,"h":166,"l":165.99,"n":9,"o":165.99,"t":"2026-10-14T11:30:00Z","v":354,"vw":165.995},{"c":164.54,"h":166,"l":164.54,"n":45,"o":166,"t":"2026-10-14T12:30:00Z","v":1782,"vw":165.628547},{"c":165,"h":165.65,"l":164.88,"n":23,"o":165.5,"t":"2026-10-14T12:45:00Z","v":1123,"vw":165.166392},{"c":165.33,"h":165.33,"l":164.59,"n":150,"o":164.88,"t":"2026-10-14T13:15:00Z","v":9927,"vw":164.746195},{"c":165.71,"h":165.9542,"l":163.82,"n":1828,"o":165,"t":"2026-10-14T13:30:00Z","v":94887,"vw":165.391474},{"c":166.205,"h":166.74,"l":165.69,"n":2075,"o":165.845,"t":"2026-10-14T13:45:00Z","v":88728,"vw":166.187408},{"c":166.09,"h":166.57,"l":165.93,"n":2208,"o":166.19,"t":"2026-10-14T14:00:00Z","v":102580,"vw":166.209735},{"c":166.035,"h":166.24,"l":165.45,"n":2312,"o":166.1,"t":"2026-10-14T14:15:00Z","v":118251,"vw":165.833664},{"c":166.055,"h":166.35,"l":165.87,"n":2089,"o":166.02,"t":"2026-10-14T14:30:00Z","v":88877,"vw":166.147424},{"c":166.2,"h":166.41,"l":165.38,"n":2366,"o":166.025,"t":"2026-10-14T14:45:00Z","v":144967,"vw":165.966503},{"c":165.78,"h":166.25,"l":165.48,"n":1935,"o":166.25,"t":"2026-10-14T15:00:00Z","v":82728,"vw":165.811898},{"c":166.6,"h":166.74,"l":165.33,"n":2358,"o":165.69,"t":"2026-10-14T15:15:00Z","v":126505,"vw":166.169148},{"c":166.34,"h":167.5,"l":166.15,"n":3334,"o":166.67,"t":"2026-10-14T15:30:00Z","v":178402,"vw":166.844412},{"c":166.725,"h":166.91,"l":166.235,"n":2467,"o":166.33,"t":"2026-10-14T15:45:00Z","v":119233,"vw":166.51507},{"c":166.34,"h":166.86,"l":166.24,"n":1863,"o":166.78,"t":"2026-10-14T16:00:00Z","v":111294,"vw":166.598643},{"c":166.31,"h":166.735,"l":165.88,"n":2609,"o":166.38,"t":"2026-10-14T16:15:00Z","v":124939,"vw":166.249762},{"c":166.295,"h":166.47,"l":166.13,"n":1791,"o":166.35,"t":"2026-10-14T16:30:00Z","v":70163,"vw":166.340124},{"c":166.13,"h":166.43,"l":165.9,"n":1588,"o":166.295,"t":"2026-10-14T16:45:00Z","v":58608,"vw":166.248911},{"c":166.2,"h":166.22,"l":165.95,"n":1290,"o":166.09,"t":"2026-10-14T17:00:00Z","v":51520,"vw":166.088068},{"c":166.06,"h":166.44,"l":166.01,"n":1547,"o":166.115,"t":"2026-10-14T17:15:00Z","v":51642,"vw":166.25658},{"c":166.15,"h":166.38,"l":165.9505,"n":1903,"o":166,"t":"2026-10-14T17:30:00Z","v":78698,"vw":166.150633},{"c":166.06,"h":166.19,"l":165.82,"n":2624,"o":166.14,"t":"2026-10-14T17:45:00Z","v":81517,"vw":166.02368},{"c":166.14,"h":166.14,"l":165.4,"n":2363,"o":166.025,"t":"2026-10-14T18:00:00Z","v":124716,"vw":165.623027},{"c":166.365,"h":166.41,"l":165.86,"n":2458,"o":166.14,"t":"2026-10-14T18:15:00Z","v":86143,"vw":166.196699},{"c":166.3,"h":166.575,"l":166.11,"n":1796,"o":166.365,"t":"2026-10-14T18:30:00Z","v":69232,"vw":166.353516},{"c":166.425,"h":166.6,"l":166.26,"n":2348,"o":166.335,"t":"2026-10-14T18:45:00Z","v":85634,"vw":166.428762},{"c":166.415,"h":166.53,"l":166.08,"n":2219,"o":166.38,"t":"2026-10-14T19:00:00Z","v":96428,"vw":166.346448},{"c":166.99,"h":167.08,"l":166.45,"n":3355,"o":166.45,"t":"2026-10-14T19:15:00Z","v":124088,"vw":166.830349},{"c":166.89,"h":167.15,"l":166.67,"n":3460,"o":167.04,"t":"2026-10-14T19:30:00Z","v":156408,"vw":166.898262},{"c":167.06,"h":167.2,"l":166.72,"n":11150,"o":166.89,"t":"2026-10-14T19:45:00Z","v":540706,"vw":166.957989},{"c":167.21,"h":167.21,"l":166.52,"n":216,"o":167.09,"t":"2026-10-14T20:00:00Z","v":630561,"vw":167.059776},{"c":167.06,"h":167.06,"l":167.06,"n":5,"o":167.06,"t":"2026-10-14T20:15:00Z","v":2552,"vw":167.06},{"c":166.5,"h":166.5,"l":166.5,"n":3,"o":166.5,"t":"2026-10-14T20:30:00Z","v":112,"vw":166.5},{"c":167,"h":167,"l":166.99,"n":11,"o":166.99,"t":"2026-10-14T20:45:00Z","v":345,"vw":166.993741},{"c":167.1,"h":167.1,"l":167.1,"n":13,"o":167.1,"t":"2026-10-14T21:45:00Z","v":473,"vw":167.1},{"c":167.15,"h":167.15,"l":167.14,"n":12,"o":167.14,"t":"2026-10-14T22:15:00Z","v":389,"vw":167.143472},{"c":167.1,"h":167.1,"l":167.1,"n":4,"o":167.1,"t":"2026-10-14T22:45:00Z","v":242,"vw":167.1},{"c":166.986,"h":167,"l":166.986,"n":5,"o":167,"t":"2026-10-14T23:00:00Z","v":649,"vw":166.996729},{"c":167.2,"h":167.22,"l":167.2,"n":3,"o":167.22,"t":"2026-10-14T23:45:00Z","v":301,"vw":167.208667},{"c":167.05,"h":167.27,"l":167.05,"n":35,"o":167.27,"t":"2026-10-15T08:00:00Z","v":784,"vw":167.105138},{"c":167,"h":167,"l":167,"n":1,"o":167,"t":"2026-10-15T11:00:00Z","v":100,"vw":167},{"c":168,"h":168,"l":168,"n":13,"o":168,"t":"2026-10-15T12:00:00Z","v":481,"vw":168},{"c":168.89,"h":168.89,"l":168.69,"n":60,"o":168.87,"t":"2026-10-15T13:00:00Z","v":1559,"vw":168.845556},{"c":167.43,"h":167.45,"l":167.43,"n":30,"o":167.45,"t":"2026-10-15T13:15:00Z","v":1252,"vw":167.445},{"c":167.2801,"h":170.63,"l":167.28,"n":5156,"o":168.01,"t":"2026-10-15T13:30:00Z","v":304864,"vw":168.927327},{"c":168.905,"h":169.25,"l":167.07,"n":4238,"o":167.52,"t":"2026-10-15T13:45:00Z","v":264668,"vw":168.519831},{"c":170.03,"h":170.65,"l":168.72,"n":4154,"o":168.9,"t":"2026-10-15T14:00:00Z","v":219185,"vw":169.952611},{"c":169.365,"h":170.15,"l":169,"n":2980,"o":170.01,"t":"2026-10-15T14:15:00Z","v":136267,"vw":169.626809},{"c":170.705,"h":170.715,"l":169.2701,"n":3151,"o":169.44,"t":"2026-10-15T14:30:00Z","v":130345,"vw":169.875783},{"c":171.57,"h":171.66,"l":170.12,"n":3345,"o":170.65,"t":"2026-10-15T14:45:00Z","v":164092,"vw":170.974298},{"c":172.47,"h":172.915,"l":171.42,"n":3511,"o":171.42,"t":"2026-10-15T15:00:00Z","v":159930,"vw":172.323459},{"c":172.17,"h":172.65,"l":172.13,"n":2624,"o":172.5,"t":"2026-10-15T15:15:00Z","v":144643,"vw":172.402799},{"c":172.1029,"h":172.25,"l":171.155,"n":2528,"o":172.17,"t":"2026-10-15T15:30:00Z","v":127576,"vw":171.668471},{"c":172.495,"h":172.51,"l":171.73,"n":2157,"o":172.05,"t":"2026-10-15T15:45:00Z","v":82519,"vw":172.101203},{"c":172.52,"h":172.71,"l":172.29,"n":2638,"o":172.505,"t":"2026-10-15T16:00:00Z","v":113577,"vw":172.505733},{"c":172.175,"h":172.53,"l":172.09,"n":2561,"o":172.5,"t":"2026-10-15T16:15:00Z","v":138080,"vw":172.353364},{"c":172.735,"h":172.84,"l":172.09,"n":2369,"o":172.17,"t":"2026-10-15T16:30:00Z","v":106977,"vw":172.475909},{"c":172.52,"h":172.79,"l":172.175,"n":1588,"o":172.73,"t":"2026-10-15T16:45:00Z","v":74616,"vw":172.493031},{"c":173.15,"h":173.18,"l":172.9,"n":553,"o":172.93,"t":"2026-10-15T18:00:00Z","v":22651,"vw":173.053954},{"c":173.46,"h":173.69,"l":173.085,"n":3020,"o":173.13,"t":"2026-10-15T18:15:00Z","v":137905,"vw":173.481066},{"c":173.59,"h":173.68,"l":173.4,"n":2504,"o":173.505,"t":"2026-10-15T18:30:00Z","v":115403,"vw":173.554559},{"c":174.14,"h":174.16,"l":173.56,"n":2766,"o":173.5601,"t":"2026-10-15T18:45:00Z","v":117553,"vw":173.914493},{"c":174.29,"h":174.3,"l":174.09,"n":3089,"o":174.16,"t":"2026-10-15T19:00:00Z","v":117237,"vw":174.207806},{"c":174.205,"h":174.43,"l":173.9,"n":3405,"o":174.29,"t":"2026-10-15T19:15:00Z","v":144901,"vw":174.206101},{"c":174.74,"h":174.83,"l":173.9,"n":5357,"o":174.205,"t":"2026-10-15T19:30:00Z","v":270658,"vw":174.430619},{"c":174.28,"h":174.85,"l":173.905,"n":14039,"o":174.73,"t":"2026-10-15T19:45:00Z","v":782703,"vw":174.420131},{"c":174.28,"h":174.28,"l":174.1,"n":130,"o":174.28,"t":"2026-10-15T20:00:00Z","v":1079324,"vw":174.279877}],"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":1.065,"strike":210.07725166769885,"iv":2.6593467397807187,"gamma":0.007418349728226179,"theta":-2.144704535663588,"vega":0.01579816205531188,"rho":0.0004359989498882656,"breakevenPct":21.151165749196036},{"delta":0.15,"premium":0.8592717706256733,"strike":186.05120965229347,"iv":1.2022129543713822,"gamma":0.02253492482851775,"theta":-1.3264759282432044,"vega":0.020898603951794124,"rho":0.0006727599275828084,"breakevenPct":7.247235152007772},{"delta":0.2,"premium":0.4768852222005149,"strike":178.31070659688305,"iv":0.493042705202551,"gamma":0.07042589660208895,"theta":-0.6230347476245971,"vega":0.025520561971691915,"rho":0.0008994210464589571,"breakevenPct":2.5864079751454945},{"delta":0.25,"premium":0.5755868024800708,"strike":176.98073516386182,"iv":0.4114306465899026,"gamma":0.08146350752878653,"theta":-0.5770649689991142,"vega":0.0278770593445527,"rho":0.0011294865437646707,"breakevenPct":1.8799185026060963},{"delta":0.3,"premium":0.7361271036315322,"strike":176.42714791851196,"iv":0.40943773250664306,"gamma":0.08846085031000885,"theta":-0.6203112046058459,"vega":0.030091408325952168,"rho":0.0013594561210417799,"breakevenPct":1.6543923698321654},{"delta":0.35,"premium":0.8966674047829937,"strike":175.8735606731621,"iv":0.40744481842338354,"gamma":0.09545819309123117,"theta":-0.6635574402125775,"vega":0.032305757307351635,"rho":0.001589425698318889,"breakevenPct":1.4288662370582346},{"delta":0.4,"premium":1.0572077059344551,"strike":175.31997342781222,"iv":0.405451904340124,"gamma":0.1024555358724535,"theta":-0.7068036758193091,"vega":0.03452010628875111,"rho":0.0018193952755959982,"breakevenPct":1.2033401042843033},{"delta":0.45,"premium":1.2128537384569555,"strike":174.84286565385761,"iv":0.39633643133750374,"gamma":0.10744280607685433,"theta":-0.7111651176645815,"vega":0.03531602621388144,"rho":0.002049873929503523,"breakevenPct":1.018888795222958},{"delta":0.5,"premium":1.3617962466487934,"strike":174.47050938337802,"iv":0.37746541554959784,"gamma":0.1096769436997319,"theta":-0.6622672922252011,"vega":0.034169168900804285,"rho":0.0022810498495067356,"breakevenPct":0.8906963679290878},{"delta":0.55,"premium":1.5107387548406317,"strike":174.09815311289842,"iv":0.35859439976169194,"gamma":0.11191108132260948,"theta":-0.6133694667858206,"vega":0.033022311587727136,"rho":0.0025122257695099487,"breakevenPct":0.7625039406352174},{"delta":0.6,"premium":1.6596812630324695,"strike":173.72579684241882,"iv":0.3397233839737861,"gamma":0.11414521894548704,"theta":-0.5644716413464402,"vega":0.03187545427464998,"rho":0.0027434016895131613,"breakevenPct":0.6343115133413475},{"delta":0.65,"premium":1.8086237712243074,"strike":173.35344057193925,"iv":0.32085236818588025,"gamma":0.11637935656836461,"theta":-0.5155738159070599,"vega":0.030728596961572832,"rho":0.002974577609516374,"breakevenPct":0.5061190860474771},{"delta":0.7,"premium":1.9575662794161452,"strike":172.98108430145965,"iv":0.3019813523979744,"gamma":0.11861349419124217,"theta":-0.4666759904676795,"vega":0.02958173964849568,"rho":0.0032057535295195866,"breakevenPct":0.3779266587536072},{"delta":0.75,"premium":2.1065087876079835,"strike":172.60872803098005,"iv":0.2831103366100685,"gamma":0.12084763181411975,"theta":-0.417778165028299,"vega":0.028434882335418528,"rho":0.0034369294495227992,"breakevenPct":0.24973423145973683},{"delta":0.8,"premium":3.435897435897439,"strike":171.23931623931622,"iv":0.38813675213675236,"gamma":0.08786495726495719,"theta":-0.49144529914529933,"vega":0.02537692307692307,"rho":0.0036384379926226646,"breakevenPct":0.22676937985636403},{"delta":0.85,"premium":6.151550524566726,"strike":168.51882599534008,"iv":0.5700263331263398,"gamma":0.049258970582179915,"theta":-0.5608741837126415,"vega":0.020872082165516254,"rho":0.0038009633406558027,"breakevenPct":0.22399387187674377},{"delta":0.9,"premium":10.926387776430964,"strike":163.64654308527452,"iv":0.810902428936668,"gamma":0.03103190012882434,"theta":-0.5048682090831729,"vega":0.01485919455208287,"rho":0.003902250997621536,"breakevenPct":0.1680805954243046}],"put":[{"delta":0.1,"premium":0.9479104608175569,"strike":150.5669660942996,"iv":2.2771079254311486,"gamma":0.014420146627972488,"theta":-1.7512732987633195,"vega":0.01576403875230417,"rho":-0.0004896591183243512,"breakevenPct":14.15018611803877},{"delta":0.15,"premium":0.32741643059490083,"strike":170.08215297450425,"iv":0.45389535410764875,"gamma":0.05595671388101983,"theta":-0.47582096317280453,"vega":0.021094334277620395,"rho":-0.0006977891632656007,"breakevenPct":2.596547771454358},{"delta":0.2,"premium":0.477558073654391,"strike":170.79036827195466,"iv":0.4486828895184136,"gamma":0.06592838526912181,"theta":-0.543243059490085,"vega":0.024493767705382436,"rho":-0.0009366167240257826,"breakevenPct":2.276331077404017},{"delta":0.25,"premium":0.627699716713881,"strike":171.4985835694051,"iv":0.4434704249291785,"gamma":0.0759000566572238,"theta":-0.6106651558073655,"vega":0.027893201133144474,"rho":-0.0011754442847859647,"breakevenPct":1.9561143833536758},{"delta":0.3,"premium":0.7778413597733711,"strike":172.20679886685554,"iv":0.43825796033994335,"gamma":0.08587172804532578,"theta":-0.6780872521246459,"vega":0.031292634560906515,"rho":-0.0014142718455461465,"breakevenPct":1.6358976893033346},{"delta":0.35,"premium":1.0036040609137056,"strike":172.80985617597293,"iv":0.44280528764805416,"gamma":0.08978929780033841,"theta":-0.7265992385786801,"vega":0.03310901015228426,"rho":-0.0016555811387102012,"breakevenPct":1.4194100785751562},{"delta":0.4,"premium":1.2827918781725889,"strike":173.3386209813875,"iv":0.45424775803722506,"gamma":0.08942973773265651,"theta":-0.7617515228426396,"vega":0.03380697969543147,"rho":-0.0018986437377022485,"breakevenPct":1.2762054721052973},{"delta":0.45,"premium":1.561979695431472,"strike":173.86738578680203,"iv":0.46569022842639596,"gamma":0.08907017766497462,"theta":-0.7969038071065989,"vega":0.03450494923857868,"rho":-0.0021417063366942954,"breakevenPct":1.1330008656354387},{"delta":0.5,"premium":1.8411675126903555,"strike":174.39615059221657,"iv":0.47713269881556686,"gamma":0.08871061759729272,"theta":-0.8320560913705584,"vega":0.035202918781725885,"rho":-0.0023847689356863424,"breakevenPct":0.98979625916558},{"delta":0.55,"premium":2.120355329949239,"strike":174.92491539763114,"iv":0.48857516920473776,"gamma":0.08835105752961084,"theta":-0.8672083756345177,"vega":0.03590088832487309,"rho":-0.00262783153467839,"breakevenPct":0.8465916526957211},{"delta":0.6,"premium":2.700322784810126,"strike":175.67879746835442,"iv":0.5187909493670886,"gamma":0.0812948101265823,"theta":-0.8819746835443038,"vega":0.03464240506329114,"rho":-0.002878024302413901,"breakevenPct":0.7468013062059309},{"delta":0.65,"premium":3.330069620253165,"strike":176.46993670886076,"iv":0.5521137341772152,"gamma":0.07313025316455696,"theta":-0.893367088607595,"vega":0.03306012658227848,"rho":-0.0031293971213866762,"breakevenPct":0.6541960703422125},{"delta":0.7,"premium":3.9598164556962026,"strike":177.2610759493671,"iv":0.5854365189873418,"gamma":0.06496569620253165,"theta":-0.904759493670886,"vega":0.031477848101265825,"rho":-0.003380769940359451,"breakevenPct":0.5615908344784942},{"delta":0.75,"premium":5.00803867403315,"strike":178.46408839779005,"iv":0.6352590055248619,"gamma":0.055057237569060766,"theta":-0.8900365745856353,"vega":0.02872475138121547,"rho":-0.003642494803915079,"breakevenPct":0.47277385600361393},{"delta":0.8,"premium":6.237320441988952,"strike":179.84530386740332,"iv":0.6922203314917128,"gamma":0.044394254143646394,"theta":-0.8640144751381215,"vega":0.025465082872928174,"rho":-0.0039086986323188765,"breakevenPct":0.38559592298923384},{"delta":0.85,"premium":11.156352235550708,"strike":184.84187568157034,"iv":0.9743448200654308,"gamma":0.029788004362050167,"theta":-0.9363911668484187,"vega":0.020839149400218103,"rho":-0.004271302441288611,"breakevenPct":0.34110428848999996},{"delta":0.9,"premium":17.17812608230465,"strike":190.92812608230466,"iv":1.3220626131235893,"gamma":0.014736267637621307,"theta":-1.037443833847095,"vega":0.01594864674942894,"rho":-0.00466074067538191,"breakevenPct":0.304108331420703}]},"raw":{"call":[{"delta":0.1,"premium":1.065,"strike":210.07725166769885,"iv":2.6593467397807187,"gamma":0.007418349728226179,"theta":-2.144704535663588,"vega":0.01579816205531188,"rho":0.0004359989498882656,"breakevenPct":21.151165749196036},{"delta":0.15,"premium":0.8592717706256733,"strike":186.05120965229347,"iv":1.2022129543713822,"gamma":0.02253492482851775,"theta":-1.3264759282432044,"vega":0.020898603951794124,"rho":0.0006727599275828084,"breakevenPct":7.247235152007772},{"delta":0.2,"premium":0.4768852222005149,"strike":178.31070659688305,"iv":0.493042705202551,"gamma":0.07042589660208895,"theta":-0.6230347476245971,"vega":0.025520561971691915,"rho":0.0008994210464589571,"breakevenPct":2.5864079751454945},{"delta":0.25,"premium":0.5755868024800708,"strike":176.98073516386182,"iv":0.4114306465899026,"gamma":0.08146350752878653,"theta":-0.5770649689991142,"vega":0.0278770593445527,"rho":0.0011294865437646707,"breakevenPct":1.8799185026060963},{"delta":0.3,"premium":0.7361271036315322,"strike":176.42714791851196,"iv":0.40943773250664306,"gamma":0.08846085031000885,"theta":-0.6203112046058459,"vega":0.030091408325952168,"rho":0.0013594561210417799,"breakevenPct":1.6543923698321654},{"delta":0.35,"premium":0.8966674047829937,"strike":175.8735606731621,"iv":0.40744481842338354,"gamma":0.09545819309123117,"theta":-0.6635574402125775,"vega":0.032305757307351635,"rho":0.001589425698318889,"breakevenPct":1.4288662370582346},{"delta":0.4,"premium":1.0572077059344551,"strike":175.31997342781222,"iv":0.405451904340124,"gamma":0.1024555358724535,"theta":-0.7068036758193091,"vega":0.03452010628875111,"rho":0.0018193952755959982,"breakevenPct":1.2033401042843033},{"delta":0.45,"premium":1.2128537384569555,"strike":174.84286565385761,"iv":0.39633643133750374,"gamma":0.10744280607685433,"theta":-0.7111651176645815,"vega":0.03531602621388144,"rho":0.002049873929503523,"breakevenPct":1.018888795222958},{"delta":0.5,"premium":1.3617962466487934,"strike":174.47050938337802,"iv":0.37746541554959784,"gamma":0.1096769436997319,"theta":-0.6622672922252011,"vega":0.034169168900804285,"rho":0.0022810498495067356,"breakevenPct":0.8906963679290878},{"delta":0.55,"premium":1.5107387548406317,"strike":174.09815311289842,"iv":0.35859439976169194,"gamma":0.11191108132260948,"theta":-0.6133694667858206,"vega":0.033022311587727136,"rho":0.0025122257695099487,"breakevenPct":0.7625039406352174},{"delta":0.6,"premium":1.6596812630324695,"strike":173.72579684241882,"iv":0.3397233839737861,"gamma":0.11414521894548704,"theta":-0.5644716413464402,"vega":0.03187545427464998,"rho":0.0027434016895131613,"breakevenPct":0.6343115133413475},{"delta":0.65,"premium":1.8086237712243074,"strike":173.35344057193925,"iv":0.32085236818588025,"gamma":0.11637935656836461,"theta":-0.5155738159070599,"vega":0.030728596961572832,"rho":0.002974577609516374,"breakevenPct":0.5061190860474771},{"delta":0.7,"premium":1.9575662794161452,"strike":172.98108430145965,"iv":0.3019813523979744,"gamma":0.11861349419124217,"theta":-0.4666759904676795,"vega":0.02958173964849568,"rho":0.0032057535295195866,"breakevenPct":0.3779266587536072},{"delta":0.75,"premium":2.1065087876079835,"strike":172.60872803098005,"iv":0.2831103366100685,"gamma":0.12084763181411975,"theta":-0.417778165028299,"vega":0.028434882335418528,"rho":0.0034369294495227992,"breakevenPct":0.24973423145973683},{"delta":0.8,"premium":3.435897435897439,"strike":171.23931623931622,"iv":0.38813675213675236,"gamma":0.08786495726495719,"theta":-0.49144529914529933,"vega":0.02537692307692307,"rho":0.0036384379926226646,"breakevenPct":0.22676937985636403},{"delta":0.85,"premium":6.151550524566726,"strike":168.51882599534008,"iv":0.5700263331263398,"gamma":0.049258970582179915,"theta":-0.5608741837126415,"vega":0.020872082165516254,"rho":0.0038009633406558027,"breakevenPct":0.22399387187674377},{"delta":0.9,"premium":10.926387776430964,"strike":163.64654308527452,"iv":0.810902428936668,"gamma":0.03103190012882434,"theta":-0.5048682090831729,"vega":0.01485919455208287,"rho":0.003902250997621536,"breakevenPct":0.1680805954243046}],"put":[{"delta":0.1,"premium":0.9479104608175569,"strike":150.5669660942996,"iv":2.2771079254311486,"gamma":0.014420146627972488,"theta":-1.7512732987633195,"vega":0.01576403875230417,"rho":-0.0004896591183243512,"breakevenPct":14.15018611803877},{"delta":0.15,"premium":0.32741643059490083,"strike":170.08215297450425,"iv":0.45389535410764875,"gamma":0.05595671388101983,"theta":-0.47582096317280453,"vega":0.021094334277620395,"rho":-0.0006977891632656007,"breakevenPct":2.596547771454358},{"delta":0.2,"premium":0.477558073654391,"strike":170.79036827195466,"iv":0.4486828895184136,"gamma":0.06592838526912181,"theta":-0.543243059490085,"vega":0.024493767705382436,"rho":-0.0009366167240257826,"breakevenPct":2.276331077404017},{"delta":0.25,"premium":0.627699716713881,"strike":171.4985835694051,"iv":0.4434704249291785,"gamma":0.0759000566572238,"theta":-0.6106651558073655,"vega":0.027893201133144474,"rho":-0.0011754442847859647,"breakevenPct":1.9561143833536758},{"delta":0.3,"premium":0.7778413597733711,"strike":172.20679886685554,"iv":0.43825796033994335,"gamma":0.08587172804532578,"theta":-0.6780872521246459,"vega":0.031292634560906515,"rho":-0.0014142718455461465,"breakevenPct":1.6358976893033346},{"delta":0.35,"premium":1.0036040609137056,"strike":172.80985617597293,"iv":0.44280528764805416,"gamma":0.08978929780033841,"theta":-0.7265992385786801,"vega":0.03310901015228426,"rho":-0.0016555811387102012,"breakevenPct":1.4194100785751562},{"delta":0.4,"premium":1.2827918781725889,"strike":173.3386209813875,"iv":0.45424775803722506,"gamma":0.08942973773265651,"theta":-0.7617515228426396,"vega":0.03380697969543147,"rho":-0.0018986437377022485,"breakevenPct":1.2762054721052973},{"delta":0.45,"premium":1.561979695431472,"strike":173.86738578680203,"iv":0.46569022842639596,"gamma":0.08907017766497462,"theta":-0.7969038071065989,"vega":0.03450494923857868,"rho":-0.0021417063366942954,"breakevenPct":1.1330008656354387},{"delta":0.5,"premium":1.8411675126903555,"strike":174.39615059221657,"iv":0.47713269881556686,"gamma":0.08871061759729272,"theta":-0.8320560913705584,"vega":0.035202918781725885,"rho":-0.0023847689356863424,"breakevenPct":0.98979625916558},{"delta":0.55,"premium":2.120355329949239,"strike":174.92491539763114,"iv":0.48857516920473776,"gamma":0.08835105752961084,"theta":-0.8672083756345177,"vega":0.03590088832487309,"rho":-0.00262783153467839,"breakevenPct":0.8465916526957211},{"delta":0.6,"premium":2.700322784810126,"strike":175.67879746835442,"iv":0.5187909493670886,"gamma":0.0812948101265823,"theta":-0.8819746835443038,"vega":0.03464240506329114,"rho":-0.002878024302413901,"breakevenPct":0.7468013062059309},{"delta":0.65,"premium":3.330069620253165,"strike":176.46993670886076,"iv":0.5521137341772152,"gamma":0.07313025316455696,"theta":-0.893367088607595,"vega":0.03306012658227848,"rho":-0.0031293971213866762,"breakevenPct":0.6541960703422125},{"delta":0.7,"premium":3.9598164556962026,"strike":177.2610759493671,"iv":0.5854365189873418,"gamma":0.06496569620253165,"theta":-0.904759493670886,"vega":0.031477848101265825,"rho":-0.003380769940359451,"breakevenPct":0.5615908344784942},{"delta":0.75,"premium":5.00803867403315,"strike":178.46408839779005,"iv":0.6352590055248619,"gamma":0.055057237569060766,"theta":-0.8900365745856353,"vega":0.02872475138121547,"rho":-0.003642494803915079,"breakevenPct":0.47277385600361393},{"delta":0.8,"premium":6.237320441988952,"strike":179.84530386740332,"iv":0.6922203314917128,"gamma":0.044394254143646394,"theta":-0.8640144751381215,"vega":0.025465082872928174,"rho":-0.0039086986323188765,"breakevenPct":0.38559592298923384},{"delta":0.85,"premium":11.156352235550708,"strike":184.84187568157034,"iv":0.9743448200654308,"gamma":0.029788004362050167,"theta":-0.9363911668484187,"vega":0.020839149400218103,"rho":-0.004271302441288611,"breakevenPct":0.34110428848999996},{"delta":0.9,"premium":17.17812608230465,"strike":190.92812608230466,"iv":1.3220626131235893,"gamma":0.014736267637621307,"theta":-1.037443833847095,"vega":0.01594864674942894,"rho":-0.00466074067538191,"breakevenPct":0.304108331420703}]}},"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"}}