{"symbol":"AXSM","url":"https://intraalpha.com/companies/AXSM","capturedAt":"2026-10-15T20:33:41.239Z","state":"ready","quote":{"symbol":"AXSM","last_price":161.79,"prev_close":162.22,"regular_close":161.79,"change":-0.43,"change_pct":-0.2651,"regular_change":-0.43,"regular_change_pct":-0.2651,"extended_change":0,"extended_change_pct":0,"bid":151,"ask":162.6,"bid_size":200,"ask_size":200,"volume":705785,"vwap":164.673347,"open":163.44,"high":169.96,"low":160.27,"close":161.79,"trade_count":18412,"last_trade_at":"2026-10-15T20:00:01.908441587Z","last_quote_at":"2026-10-15T20:13:13.228414356Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:36.647100974-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"AXSM","fetched_at":"2026-10-15T20:33:40.313301+00:00","name":"Axsome Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Axsome Therapeutics, Inc., a biopharmaceutical company, is dedicated to developing new therapies for central nervous system (CNS) disorders in the United States. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8188170000,"ebitda":-172919008,"pe_ratio":null,"peg_ratio":0,"book_value":1.593,"dividend_per_share":null,"dividend_yield":null,"eps":-3.74,"revenue_ttm":776569000,"gross_profit_ttm":724039000,"profit_margin":-0.247,"operating_margin_ttm":-0.234,"return_on_assets_ttm":-0.163,"return_on_equity_ttm":-2.451,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.455,"analyst_target_price":283.63,"analyst_number":3,"beta":0.853,"fifty_two_week_high":260.19,"fifty_two_week_low":123.5,"fifty_day_ma":201.02,"two_hundred_day_ma":200.43,"shares_outstanding":52381000,"forward_pe":32.15,"price_to_sales":10.54,"price_to_book":121.64,"ev_to_revenue":12.93,"ev_to_ebitda":-14.81},"bars":[{"c":171.02,"h":171.5,"l":170.72,"n":50,"o":171.5,"t":"2026-10-08T13:25:00Z","v":5601,"vw":171.021901},{"c":169.51,"h":170.35,"l":169.2517,"n":173,"o":170.09,"t":"2026-10-08T13:30:00Z","v":22207,"vw":169.981391},{"c":170.215,"h":170.81,"l":169.66,"n":370,"o":169.815,"t":"2026-10-08T13:35:00Z","v":22716,"vw":170.231592},{"c":169.555,"h":170.86,"l":169.355,"n":166,"o":170.49,"t":"2026-10-08T13:40:00Z","v":11294,"vw":170.351771},{"c":172,"h":172,"l":170.02,"n":265,"o":170.12,"t":"2026-10-08T13:45:00Z","v":17199,"vw":170.758418},{"c":171.875,"h":172.275,"l":171.77,"n":62,"o":172.275,"t":"2026-10-08T13:50:00Z","v":1094,"vw":171.967143},{"c":170.07,"h":171.76,"l":170.07,"n":265,"o":171.76,"t":"2026-10-08T13:55:00Z","v":8302,"vw":170.64881},{"c":169.11,"h":170.52,"l":169.06,"n":188,"o":170.52,"t":"2026-10-08T14:00:00Z","v":5545,"vw":169.601143},{"c":168.625,"h":169.305,"l":168.49,"n":372,"o":169.305,"t":"2026-10-08T14:05:00Z","v":17469,"vw":168.653481},{"c":168.825,"h":169,"l":168.615,"n":96,"o":168.615,"t":"2026-10-08T14:10:00Z","v":2521,"vw":168.830416},{"c":168.945,"h":169.1734,"l":168.55,"n":198,"o":169.1734,"t":"2026-10-08T14:15:00Z","v":7250,"vw":168.774996},{"c":169.01,"h":169.02,"l":168.7,"n":104,"o":168.71,"t":"2026-10-08T14:20:00Z","v":3421,"vw":168.775974},{"c":168.8,"h":169.04,"l":168.8,"n":140,"o":169.04,"t":"2026-10-08T14:25:00Z","v":2428,"vw":168.877127},{"c":169.035,"h":169.57,"l":168.69,"n":303,"o":168.69,"t":"2026-10-08T14:30:00Z","v":12908,"vw":169.103452},{"c":169.04,"h":169.515,"l":168.97,"n":107,"o":169.03,"t":"2026-10-08T14:35:00Z","v":2766,"vw":169.294723},{"c":170.56,"h":170.63,"l":169.36,"n":297,"o":169.36,"t":"2026-10-08T14:40:00Z","v":25464,"vw":170.002087},{"c":169.2206,"h":170.58,"l":168.76,"n":203,"o":170.32,"t":"2026-10-08T14:45:00Z","v":7777,"vw":169.634475},{"c":168.89,"h":169.455,"l":168.89,"n":91,"o":168.99,"t":"2026-10-08T14:50:00Z","v":4802,"vw":169.037267},{"c":167.88,"h":168.9,"l":167.88,"n":295,"o":168.9,"t":"2026-10-08T14:55:00Z","v":14264,"vw":168.308399},{"c":168.63,"h":168.77,"l":168.28,"n":78,"o":168.28,"t":"2026-10-08T15:00:00Z","v":2170,"vw":168.526435},{"c":168.595,"h":168.62,"l":168.58,"n":38,"o":168.6,"t":"2026-10-08T15:05:00Z","v":1669,"vw":168.60267},{"c":168.99,"h":169.46,"l":168.865,"n":152,"o":168.91,"t":"2026-10-08T15:10:00Z","v":8366,"vw":169.162463},{"c":169.135,"h":169.42,"l":169.06,"n":82,"o":169.06,"t":"2026-10-08T15:15:00Z","v":2370,"vw":169.157873},{"c":168.315,"h":169.0875,"l":168.22,"n":184,"o":168.65,"t":"2026-10-08T15:20:00Z","v":6444,"vw":168.534855},{"c":168.14,"h":168.2,"l":168.14,"n":85,"o":168.2,"t":"2026-10-08T15:25:00Z","v":2032,"vw":168.17948},{"c":167.42,"h":168.145,"l":167.42,"n":286,"o":168.145,"t":"2026-10-08T15:30:00Z","v":9789,"vw":167.686422},{"c":167.135,"h":167.4,"l":166.88,"n":209,"o":167.4,"t":"2026-10-08T15:35:00Z","v":6861,"vw":167.243151},{"c":167.37,"h":167.37,"l":166.69,"n":423,"o":166.88,"t":"2026-10-08T15:40:00Z","v":27444,"vw":166.855598},{"c":167.05,"h":167.53,"l":167.05,"n":76,"o":167.53,"t":"2026-10-08T15:45:00Z","v":1212,"vw":167.335},{"c":167.245,"h":167.245,"l":166.6901,"n":199,"o":167.02,"t":"2026-10-08T15:50:00Z","v":4432,"vw":167.029171},{"c":166.535,"h":167,"l":166.32,"n":297,"o":167,"t":"2026-10-08T15:55:00Z","v":11895,"vw":166.697576},{"c":166.485,"h":166.56,"l":166.25,"n":128,"o":166.53,"t":"2026-10-08T16:00:00Z","v":3919,"vw":166.479814},{"c":166.505,"h":166.57,"l":166.33,"n":151,"o":166.57,"t":"2026-10-08T16:05:00Z","v":3164,"vw":166.486429},{"c":166.48,"h":166.49,"l":166.21,"n":97,"o":166.485,"t":"2026-10-08T16:10:00Z","v":1602,"vw":166.445},{"c":168.16,"h":168.16,"l":166.465,"n":518,"o":166.48,"t":"2026-10-08T16:15:00Z","v":21199,"vw":167.4986},{"c":167.82,"h":168.145,"l":167.79,"n":158,"o":168.075,"t":"2026-10-08T16:20:00Z","v":9939,"vw":167.915023},{"c":167.38,"h":167.99,"l":167.38,"n":224,"o":167.8,"t":"2026-10-08T16:25:00Z","v":9806,"vw":167.682394},{"c":167.66,"h":167.84,"l":167.38,"n":154,"o":167.38,"t":"2026-10-08T16:30:00Z","v":3740,"vw":167.609377},{"c":167.9525,"h":168,"l":167.65,"n":73,"o":167.65,"t":"2026-10-08T16:35:00Z","v":3016,"vw":167.922084},{"c":167.98,"h":168.205,"l":167.775,"n":172,"o":167.79,"t":"2026-10-08T16:40:00Z","v":4912,"vw":167.985129},{"c":167.91,"h":168.2083,"l":167.89,"n":81,"o":167.965,"t":"2026-10-08T16:45:00Z","v":1509,"vw":168.100813},{"c":168.09,"h":168.5199,"l":167.91,"n":158,"o":167.91,"t":"2026-10-08T16:50:00Z","v":4059,"vw":168.256733},{"c":168.94,"h":169,"l":168.34,"n":116,"o":168.4,"t":"2026-10-08T16:55:00Z","v":2286,"vw":168.647121},{"c":169.635,"h":169.91,"l":168.735,"n":167,"o":168.735,"t":"2026-10-08T17:00:00Z","v":6032,"vw":169.481879},{"c":169.25,"h":169.645,"l":168.88,"n":183,"o":169.645,"t":"2026-10-08T17:05:00Z","v":5061,"vw":169.24759},{"c":168.515,"h":168.89,"l":168.49,"n":103,"o":168.89,"t":"2026-10-08T17:10:00Z","v":4437,"vw":168.71},{"c":168.91,"h":169.125,"l":168.605,"n":82,"o":168.605,"t":"2026-10-08T17:15:00Z","v":2338,"vw":168.91776},{"c":169.2,"h":169.41,"l":168.79,"n":185,"o":169.06,"t":"2026-10-08T17:20:00Z","v":15613,"vw":169.144929},{"c":168.64,"h":169.21,"l":168.62,"n":240,"o":169.2,"t":"2026-10-08T17:25:00Z","v":10928,"vw":168.952805},{"c":169.01,"h":169.255,"l":168.58,"n":210,"o":168.755,"t":"2026-10-08T17:30:00Z","v":13656,"vw":168.973003},{"c":169.12,"h":169.235,"l":168.945,"n":83,"o":168.945,"t":"2026-10-08T17:35:00Z","v":2153,"vw":169.032534},{"c":168.88,"h":169.12,"l":168.84,"n":164,"o":168.84,"t":"2026-10-08T17:40:00Z","v":6663,"vw":168.997074},{"c":168.7,"h":169.06,"l":168.585,"n":305,"o":169.02,"t":"2026-10-08T17:45:00Z","v":17525,"vw":168.89898},{"c":168.59,"h":168.77,"l":168.45,"n":175,"o":168.705,"t":"2026-10-08T17:50:00Z","v":7425,"vw":168.589701},{"c":168.515,"h":168.71,"l":168.3855,"n":86,"o":168.64,"t":"2026-10-08T17:55:00Z","v":6947,"vw":168.464898},{"c":168.17,"h":168.535,"l":168.17,"n":93,"o":168.535,"t":"2026-10-08T18:05:00Z","v":2444,"vw":168.373076},{"c":170.045,"h":170.09,"l":168.13,"n":404,"o":168.16,"t":"2026-10-08T18:10:00Z","v":35027,"vw":169.509134},{"c":169.27,"h":169.865,"l":169.18,"n":189,"o":169.81,"t":"2026-10-08T18:15:00Z","v":6197,"vw":169.651724},{"c":169.19,"h":169.29,"l":168.93,"n":116,"o":169.2,"t":"2026-10-08T18:20:00Z","v":3612,"vw":169.20771},{"c":169.32,"h":169.85,"l":169.05,"n":313,"o":169.085,"t":"2026-10-08T18:25:00Z","v":28121,"vw":169.297411},{"c":169.06,"h":169.4,"l":169.05,"n":202,"o":169.32,"t":"2026-10-08T18:30:00Z","v":10285,"vw":169.242282},{"c":169.24,"h":169.6,"l":168.955,"n":207,"o":168.955,"t":"2026-10-08T18:35:00Z","v":11825,"vw":169.284784},{"c":169.125,"h":169.3,"l":168.91,"n":185,"o":168.95,"t":"2026-10-08T18:40:00Z","v":4559,"vw":169.023794},{"c":170.965,"h":170.985,"l":169.13,"n":334,"o":169.13,"t":"2026-10-08T18:45:00Z","v":21306,"vw":170.268786},{"c":169.52,"h":170.67,"l":169.285,"n":371,"o":170.67,"t":"2026-10-08T18:50:00Z","v":11552,"vw":170.111073},{"c":169.88,"h":169.88,"l":169.37,"n":271,"o":169.515,"t":"2026-10-08T18:55:00Z","v":12820,"vw":169.55419},{"c":170.165,"h":170.175,"l":169.37,"n":259,"o":169.795,"t":"2026-10-08T19:00:00Z","v":15286,"vw":169.632622},{"c":170.17,"h":170.215,"l":169.93,"n":145,"o":170.175,"t":"2026-10-08T19:05:00Z","v":2653,"vw":170.164722},{"c":170.815,"h":170.8934,"l":169.665,"n":291,"o":170.17,"t":"2026-10-08T19:10:00Z","v":12870,"vw":170.184487},{"c":171.37,"h":171.37,"l":170.8,"n":174,"o":170.81,"t":"2026-10-08T19:15:00Z","v":5947,"vw":171.035016},{"c":171.13,"h":171.37,"l":170.75,"n":260,"o":170.75,"t":"2026-10-08T19:20:00Z","v":9097,"vw":171.216337},{"c":170.75,"h":171.205,"l":170.75,"n":250,"o":171.07,"t":"2026-10-08T19:25:00Z","v":8503,"vw":171.014054},{"c":170.66,"h":170.9791,"l":170.37,"n":308,"o":170.86,"t":"2026-10-08T19:30:00Z","v":9920,"vw":170.641316},{"c":170.64,"h":170.64,"l":170.37,"n":414,"o":170.52,"t":"2026-10-08T19:35:00Z","v":15952,"vw":170.494117},{"c":170.61,"h":170.9225,"l":170.515,"n":265,"o":170.7,"t":"2026-10-08T19:40:00Z","v":9531,"vw":170.643253},{"c":170.51,"h":170.51,"l":170.06,"n":415,"o":170.42,"t":"2026-10-08T19:45:00Z","v":14778,"vw":170.305334},{"c":170.51,"h":170.82,"l":170.35,"n":689,"o":170.74,"t":"2026-10-08T19:50:00Z","v":24174,"vw":170.609631},{"c":170.08,"h":170.76,"l":169.86,"n":1719,"o":170.29,"t":"2026-10-08T19:55:00Z","v":68837,"vw":170.374493},{"c":170.08,"h":170.08,"l":170.08,"n":64,"o":170.08,"t":"2026-10-08T20:00:00Z","v":165104,"vw":170.08},{"c":170.01,"h":170.01,"l":169.5,"n":2,"o":169.5,"t":"2026-10-08T20:55:00Z","v":645,"vw":169.614651},{"c":169.5,"h":169.5,"l":169.5,"n":2,"o":169.5,"t":"2026-10-08T21:15:00Z","v":343,"vw":169.5},{"c":170,"h":170,"l":170,"n":1,"o":170,"t":"2026-10-08T22:35:00Z","v":100,"vw":170},{"c":169.5,"h":169.5,"l":169.5,"n":2,"o":169.5,"t":"2026-10-09T13:20:00Z","v":1507,"vw":169.5},{"c":168.66,"h":170.18,"l":167.08,"n":156,"o":170.18,"t":"2026-10-09T13:30:00Z","v":12294,"vw":169.415306},{"c":168.71,"h":168.71,"l":168.355,"n":87,"o":168.66,"t":"2026-10-09T13:35:00Z","v":2418,"vw":168.585},{"c":166.63,"h":168.34,"l":166.25,"n":215,"o":168.34,"t":"2026-10-09T13:40:00Z","v":8100,"vw":167.404646},{"c":166.41,"h":167.11,"l":166.35,"n":185,"o":166.595,"t":"2026-10-09T13:45:00Z","v":4425,"vw":166.672744},{"c":167.33,"h":167.36,"l":166.12,"n":299,"o":166.56,"t":"2026-10-09T13:50:00Z","v":8064,"vw":166.806275},{"c":167.74,"h":167.74,"l":166.66,"n":183,"o":166.88,"t":"2026-10-09T13:55:00Z","v":7746,"vw":167.356059},{"c":167.76,"h":168.18,"l":167.3,"n":211,"o":167.75,"t":"2026-10-09T14:00:00Z","v":8732,"vw":167.755151},{"c":169.01,"h":169.01,"l":167.75,"n":163,"o":167.76,"t":"2026-10-09T14:05:00Z","v":5499,"vw":168.302028},{"c":168.575,"h":168.98,"l":168.39,"n":142,"o":168.76,"t":"2026-10-09T14:10:00Z","v":7430,"vw":168.707479},{"c":167.8101,"h":168.97,"l":167.8101,"n":61,"o":168.97,"t":"2026-10-09T14:15:00Z","v":2863,"vw":168.387176},{"c":168.34,"h":168.6799,"l":168.25,"n":68,"o":168.25,"t":"2026-10-09T14:20:00Z","v":1998,"vw":168.499351},{"c":168.38,"h":168.75,"l":168.37,"n":84,"o":168.75,"t":"2026-10-09T14:25:00Z","v":2841,"vw":168.4019},{"c":168.9399,"h":168.9399,"l":168.39,"n":206,"o":168.48,"t":"2026-10-09T14:30:00Z","v":6593,"vw":168.552775},{"c":168.87,"h":168.87,"l":168.56,"n":31,"o":168.575,"t":"2026-10-09T14:35:00Z","v":913,"vw":168.625},{"c":168.25,"h":169,"l":168.25,"n":203,"o":168.74,"t":"2026-10-09T14:40:00Z","v":5601,"vw":168.7675},{"c":168.09,"h":168.44,"l":167.46,"n":208,"o":168.44,"t":"2026-10-09T14:45:00Z","v":11564,"vw":167.897148},{"c":167.22,"h":168.36,"l":167.21,"n":279,"o":167.9175,"t":"2026-10-09T14:50:00Z","v":16014,"vw":167.995625},{"c":168.01,"h":168.01,"l":167.22,"n":111,"o":167.22,"t":"2026-10-09T15:00:00Z","v":4868,"vw":167.76414},{"c":168,"h":168.05,"l":167.765,"n":326,"o":167.93,"t":"2026-10-09T15:05:00Z","v":17873,"vw":167.967792},{"c":168.485,"h":168.495,"l":168.47,"n":45,"o":168.48,"t":"2026-10-09T15:15:00Z","v":1225,"vw":168.482948},{"c":168.2,"h":168.205,"l":168,"n":63,"o":168.17,"t":"2026-10-09T15:20:00Z","v":1911,"vw":168.151694},{"c":168.59,"h":168.59,"l":168.39,"n":34,"o":168.39,"t":"2026-10-09T15:25:00Z","v":922,"vw":168.49},{"c":168.9,"h":169.19,"l":168.625,"n":106,"o":168.68,"t":"2026-10-09T15:30:00Z","v":2784,"vw":168.87625},{"c":169.4,"h":169.4,"l":169.4,"n":35,"o":169.4,"t":"2026-10-09T15:35:00Z","v":625,"vw":169.4},{"c":169.36,"h":169.47,"l":169.2,"n":262,"o":169.41,"t":"2026-10-09T15:40:00Z","v":9541,"vw":169.338438},{"c":169.19,"h":169.35,"l":168.915,"n":262,"o":169.35,"t":"2026-10-09T15:45:00Z","v":12858,"vw":169.205101},{"c":169.39,"h":169.39,"l":169.09,"n":101,"o":169.13,"t":"2026-10-09T15:50:00Z","v":2717,"vw":169.211428},{"c":170.135,"h":170.6399,"l":169.48,"n":172,"o":169.59,"t":"2026-10-09T15:55:00Z","v":11401,"vw":169.938187},{"c":169.71,"h":169.95,"l":169.58,"n":250,"o":169.81,"t":"2026-10-09T16:00:00Z","v":11006,"vw":169.864432},{"c":169.5,"h":169.56,"l":169.34,"n":148,"o":169.53,"t":"2026-10-09T16:05:00Z","v":3707,"vw":169.451944},{"c":169.27,"h":169.52,"l":169.27,"n":123,"o":169.52,"t":"2026-10-09T16:10:00Z","v":3494,"vw":169.442612},{"c":169.67,"h":169.86,"l":169.4,"n":219,"o":169.4,"t":"2026-10-09T16:15:00Z","v":10330,"vw":169.720599},{"c":169.75,"h":170,"l":169.75,"n":151,"o":169.75,"t":"2026-10-09T16:20:00Z","v":13702,"vw":169.809531},{"c":169.8225,"h":169.88,"l":169.49,"n":332,"o":169.79,"t":"2026-10-09T16:25:00Z","v":13474,"vw":169.719446},{"c":169.68,"h":170.01,"l":169.06,"n":350,"o":169.93,"t":"2026-10-09T16:30:00Z","v":14313,"vw":169.725937},{"c":170.205,"h":170.3,"l":169.685,"n":218,"o":169.685,"t":"2026-10-09T16:35:00Z","v":10986,"vw":170.022718},{"c":170,"h":170.23,"l":169.32,"n":193,"o":170.22,"t":"2026-10-09T16:40:00Z","v":7584,"vw":169.99491},{"c":169.85,"h":170.14,"l":169.805,"n":160,"o":169.88,"t":"2026-10-09T16:45:00Z","v":7822,"vw":169.976917},{"c":169.86,"h":170.14,"l":169.78,"n":125,"o":169.85,"t":"2026-10-09T16:50:00Z","v":9538,"vw":169.954901},{"c":169.865,"h":170.1,"l":169.865,"n":49,"o":169.865,"t":"2026-10-09T16:55:00Z","v":1304,"vw":169.913492},{"c":170.02,"h":170.27,"l":170.01,"n":56,"o":170.14,"t":"2026-10-09T17:00:00Z","v":4553,"vw":170.105549},{"c":169.8,"h":170.29,"l":169.71,"n":342,"o":170.025,"t":"2026-10-09T17:05:00Z","v":17542,"vw":169.902901},{"c":169.94,"h":170.285,"l":169.71,"n":239,"o":169.94,"t":"2026-10-09T17:10:00Z","v":20107,"vw":170.042848},{"c":169.85,"h":170.19,"l":169.65,"n":374,"o":169.995,"t":"2026-10-09T17:15:00Z","v":19401,"vw":169.916496},{"c":169.63,"h":169.94,"l":169.3201,"n":187,"o":169.85,"t":"2026-10-09T17:20:00Z","v":6786,"vw":169.696405},{"c":169.3,"h":169.3,"l":169.3,"n":12,"o":169.3,"t":"2026-10-09T17:25:00Z","v":289,"vw":169.3},{"c":169.505,"h":169.55,"l":169.4,"n":174,"o":169.5,"t":"2026-10-09T17:30:00Z","v":4531,"vw":169.50232},{"c":169.7,"h":170,"l":169.505,"n":146,"o":169.505,"t":"2026-10-09T17:35:00Z","v":3676,"vw":169.755263},{"c":169.72,"h":169.78,"l":169.47,"n":159,"o":169.64,"t":"2026-10-09T17:40:00Z","v":4169,"vw":169.669643},{"c":169.32,"h":169.685,"l":169.32,"n":211,"o":169.67,"t":"2026-10-09T17:45:00Z","v":4041,"vw":169.586},{"c":169.4,"h":169.4,"l":169.025,"n":106,"o":169.11,"t":"2026-10-09T17:50:00Z","v":1530,"vw":169.150556},{"c":169.15,"h":169.76,"l":169.11,"n":696,"o":169.45,"t":"2026-10-09T17:55:00Z","v":69682,"vw":169.410312},{"c":169.75,"h":170.075,"l":169.41,"n":262,"o":169.41,"t":"2026-10-09T18:00:00Z","v":10815,"vw":169.720831},{"c":169.42,"h":169.8299,"l":169.42,"n":94,"o":169.76,"t":"2026-10-09T18:05:00Z","v":3764,"vw":169.62519},{"c":169.715,"h":170.02,"l":169.47,"n":102,"o":169.475,"t":"2026-10-09T18:10:00Z","v":2988,"vw":169.704878},{"c":169.825,"h":169.825,"l":169.59,"n":82,"o":169.72,"t":"2026-10-09T18:15:00Z","v":2734,"vw":169.737857},{"c":169.5975,"h":169.825,"l":169.525,"n":256,"o":169.77,"t":"2026-10-09T18:20:00Z","v":9674,"vw":169.689382},{"c":169.52,"h":169.52,"l":169.33,"n":57,"o":169.33,"t":"2026-10-09T18:25:00Z","v":1563,"vw":169.449925},{"c":169.325,"h":169.52,"l":169.063,"n":278,"o":169.52,"t":"2026-10-09T18:30:00Z","v":11809,"vw":169.150308},{"c":169.37,"h":169.51,"l":169.365,"n":70,"o":169.45,"t":"2026-10-09T18:35:00Z","v":1792,"vw":169.399},{"c":169.01,"h":169.51,"l":169,"n":214,"o":169.51,"t":"2026-10-09T18:40:00Z","v":5289,"vw":169.2106},{"c":169.08,"h":169.12,"l":168.87,"n":233,"o":169.115,"t":"2026-10-09T18:45:00Z","v":12177,"vw":169.047368},{"c":168.8,"h":169.09,"l":168.8,"n":190,"o":169.09,"t":"2026-10-09T18:50:00Z","v":4831,"vw":168.944825},{"c":168.92,"h":168.92,"l":168.74,"n":107,"o":168.915,"t":"2026-10-09T18:55:00Z","v":2718,"vw":168.893372},{"c":169.03,"h":169.09,"l":168.92,"n":123,"o":168.92,"t":"2026-10-09T19:00:00Z","v":2106,"vw":168.976667},{"c":168.86,"h":169.17,"l":168.86,"n":257,"o":169.06,"t":"2026-10-09T19:05:00Z","v":8549,"vw":169.061765},{"c":168.805,"h":168.83,"l":168.75,"n":184,"o":168.81,"t":"2026-10-09T19:10:00Z","v":3127,"vw":168.796071},{"c":168.75,"h":169.11,"l":168.52,"n":430,"o":168.795,"t":"2026-10-09T19:15:00Z","v":23336,"vw":168.890556},{"c":168.22,"h":168.63,"l":168.1,"n":244,"o":168.63,"t":"2026-10-09T19:20:00Z","v":7758,"vw":168.470595},{"c":168.08,"h":168.22,"l":168,"n":459,"o":168.22,"t":"2026-10-09T19:25:00Z","v":18952,"vw":168.130394},{"c":168.4025,"h":168.49,"l":167.965,"n":415,"o":168.08,"t":"2026-10-09T19:30:00Z","v":20683,"vw":168.155843},{"c":168.295,"h":168.415,"l":168.075,"n":337,"o":168.415,"t":"2026-10-09T19:35:00Z","v":15059,"vw":168.201978},{"c":168.03,"h":168.4,"l":167.92,"n":450,"o":168.235,"t":"2026-10-09T19:40:00Z","v":17446,"vw":168.10122},{"c":168.13,"h":168.25,"l":168.02,"n":358,"o":168.02,"t":"2026-10-09T19:45:00Z","v":16512,"vw":168.13701},{"c":167.81,"h":168.26,"l":167.56,"n":850,"o":168.21,"t":"2026-10-09T19:50:00Z","v":38140,"vw":168.025896},{"c":168.4,"h":168.78,"l":167.72,"n":1770,"o":167.87,"t":"2026-10-09T19:55:00Z","v":89730,"vw":168.436858},{"c":168.52,"h":168.52,"l":168.35,"n":42,"o":168.35,"t":"2026-10-09T20:00:00Z","v":97268,"vw":168.350374},{"c":169.65,"h":169.65,"l":168.75,"n":61,"o":168.75,"t":"2026-10-12T12:30:00Z","v":506,"vw":169.225352},{"c":169.35,"h":169.35,"l":169.35,"n":5,"o":169.35,"t":"2026-10-12T12:35:00Z","v":168,"vw":169.35},{"c":169.7,"h":169.7,"l":169.7,"n":12,"o":169.7,"t":"2026-10-12T13:10:00Z","v":204,"vw":169.7},{"c":168.7,"h":169.5,"l":168.7,"n":129,"o":169.5,"t":"2026-10-12T13:30:00Z","v":8663,"vw":169.458412},{"c":168.85,"h":169.475,"l":168.85,"n":53,"o":169.475,"t":"2026-10-12T13:35:00Z","v":1775,"vw":169.17003},{"c":170.0451,"h":170.0451,"l":169.215,"n":65,"o":169.33,"t":"2026-10-12T13:40:00Z","v":3867,"vw":169.822138},{"c":170,"h":170.33,"l":169.45,"n":137,"o":170.195,"t":"2026-10-12T13:45:00Z","v":8943,"vw":169.862653},{"c":170.145,"h":170.8,"l":169.45,"n":123,"o":170,"t":"2026-10-12T13:50:00Z","v":7715,"vw":170.272502},{"c":169.03,"h":170.335,"l":169.03,"n":128,"o":170.335,"t":"2026-10-12T13:55:00Z","v":9241,"vw":169.458588},{"c":169.67,"h":170.01,"l":169.01,"n":180,"o":169.02,"t":"2026-10-12T14:00:00Z","v":6194,"vw":169.330701},{"c":169.505,"h":170.01,"l":169.09,"n":92,"o":169.335,"t":"2026-10-12T14:05:00Z","v":7988,"vw":169.561206},{"c":169.33,"h":169.97,"l":169.0115,"n":96,"o":169.495,"t":"2026-10-12T14:10:00Z","v":4189,"vw":169.347466},{"c":169.095,"h":169.385,"l":168.92,"n":268,"o":169.385,"t":"2026-10-12T14:15:00Z","v":13906,"vw":169.046075},{"c":168.985,"h":169.7098,"l":168.96,"n":169,"o":169.02,"t":"2026-10-12T14:20:00Z","v":11410,"vw":169.126457},{"c":168.99,"h":169.38,"l":168.99,"n":155,"o":168.99,"t":"2026-10-12T14:25:00Z","v":27052,"vw":169.008506},{"c":168.41,"h":169.2,"l":168.28,"n":198,"o":169.2,"t":"2026-10-12T14:30:00Z","v":7694,"vw":168.74167},{"c":168.1,"h":168.385,"l":167.96,"n":102,"o":168.385,"t":"2026-10-12T14:35:00Z","v":6514,"vw":168.163869},{"c":168.05,"h":168.05,"l":167.985,"n":122,"o":168.015,"t":"2026-10-12T14:40:00Z","v":6920,"vw":168.013406},{"c":168,"h":168,"l":167.5275,"n":110,"o":167.8934,"t":"2026-10-12T14:45:00Z","v":8312,"vw":167.720798},{"c":168.1601,"h":168.58,"l":167.83,"n":254,"o":168.51,"t":"2026-10-12T14:50:00Z","v":14729,"vw":168.132693},{"c":168.97,"h":169.06,"l":168.24,"n":209,"o":168.56,"t":"2026-10-12T14:55:00Z","v":10416,"vw":168.52126},{"c":168.78,"h":168.97,"l":168.52,"n":122,"o":168.96,"t":"2026-10-12T15:00:00Z","v":2618,"vw":168.699344},{"c":168.44,"h":168.76,"l":168.415,"n":99,"o":168.76,"t":"2026-10-12T15:05:00Z","v":1963,"vw":168.565},{"c":169.23,"h":169.23,"l":168.77,"n":91,"o":168.77,"t":"2026-10-12T15:10:00Z","v":1902,"vw":169.133322},{"c":168.81,"h":168.98,"l":168.76,"n":83,"o":168.98,"t":"2026-10-12T15:15:00Z","v":1461,"vw":168.855},{"c":169.095,"h":169.131,"l":169.095,"n":42,"o":169.11,"t":"2026-10-12T15:20:00Z","v":550,"vw":169.112},{"c":169.025,"h":169.09,"l":168.95,"n":107,"o":169.09,"t":"2026-10-12T15:25:00Z","v":3403,"vw":169.059063},{"c":169.175,"h":169.48,"l":169.075,"n":189,"o":169.075,"t":"2026-10-12T15:30:00Z","v":7617,"vw":169.285367},{"c":168.95,"h":169.2,"l":168.95,"n":59,"o":169.2,"t":"2026-10-12T15:35:00Z","v":1271,"vw":169.048861},{"c":168.89,"h":169.015,"l":168.71,"n":89,"o":168.87,"t":"2026-10-12T15:40:00Z","v":2211,"vw":168.820833},{"c":168.63,"h":168.9,"l":168.62,"n":52,"o":168.62,"t":"2026-10-12T15:45:00Z","v":956,"vw":168.785655},{"c":168.62,"h":168.885,"l":168.62,"n":79,"o":168.885,"t":"2026-10-12T15:50:00Z","v":1708,"vw":168.794406},{"c":168.81,"h":168.845,"l":168.61,"n":104,"o":168.82,"t":"2026-10-12T15:55:00Z","v":3126,"vw":168.750266},{"c":168.355,"h":168.51,"l":168.355,"n":162,"o":168.51,"t":"2026-10-12T16:00:00Z","v":1676,"vw":168.451667},{"c":167.9,"h":168.54,"l":167.88,"n":260,"o":168.29,"t":"2026-10-12T16:05:00Z","v":17047,"vw":168.334212},{"c":167.875,"h":167.875,"l":167.87,"n":27,"o":167.87,"t":"2026-10-12T16:10:00Z","v":397,"vw":167.8725},{"c":167.935,"h":168.15,"l":167.73,"n":133,"o":167.73,"t":"2026-10-12T16:15:00Z","v":9818,"vw":167.861444},{"c":168.49,"h":168.49,"l":168.135,"n":176,"o":168.27,"t":"2026-10-12T16:20:00Z","v":5951,"vw":168.286727},{"c":168.2,"h":168.55,"l":168.14,"n":88,"o":168.55,"t":"2026-10-12T16:25:00Z","v":1784,"vw":168.284771},{"c":167.865,"h":168.12,"l":167.865,"n":71,"o":168.12,"t":"2026-10-12T16:30:00Z","v":988,"vw":167.974286},{"c":167.965,"h":168.06,"l":167.85,"n":108,"o":167.85,"t":"2026-10-12T16:40:00Z","v":2775,"vw":167.91875},{"c":167.44,"h":167.9,"l":167.44,"n":181,"o":167.9,"t":"2026-10-12T16:45:00Z","v":7259,"vw":167.839003},{"c":167.58,"h":167.7,"l":167.43,"n":54,"o":167.43,"t":"2026-10-12T16:50:00Z","v":1319,"vw":167.570833},{"c":167.49,"h":167.74,"l":167.49,"n":76,"o":167.74,"t":"2026-10-12T16:55:00Z","v":1710,"vw":167.648571},{"c":167.63,"h":167.65,"l":167.49,"n":48,"o":167.52,"t":"2026-10-12T17:00:00Z","v":1363,"vw":167.575385},{"c":167.55,"h":167.77,"l":167.475,"n":85,"o":167.475,"t":"2026-10-12T17:05:00Z","v":2078,"vw":167.577778},{"c":167.36,"h":167.48,"l":167.36,"n":52,"o":167.48,"t":"2026-10-12T17:10:00Z","v":856,"vw":167.42},{"c":167.245,"h":167.26,"l":167.17,"n":127,"o":167.22,"t":"2026-10-12T17:20:00Z","v":3173,"vw":167.227391},{"c":167.45,"h":167.5,"l":167.29,"n":158,"o":167.315,"t":"2026-10-12T17:25:00Z","v":4223,"vw":167.3764},{"c":167.12,"h":167.4532,"l":167.12,"n":151,"o":167.21,"t":"2026-10-12T17:30:00Z","v":6459,"vw":167.311701},{"c":167.15,"h":167.175,"l":167.15,"n":34,"o":167.175,"t":"2026-10-12T17:35:00Z","v":641,"vw":167.15625},{"c":166.81,"h":167.14,"l":166.81,"n":116,"o":167.14,"t":"2026-10-12T17:40:00Z","v":2039,"vw":166.942657},{"c":166.68,"h":166.95,"l":166.68,"n":94,"o":166.9,"t":"2026-10-12T17:45:00Z","v":2248,"vw":166.820833},{"c":166.64,"h":167.055,"l":166.62,"n":237,"o":166.765,"t":"2026-10-12T17:50:00Z","v":8808,"vw":166.79346},{"c":166.555,"h":166.62,"l":166.555,"n":81,"o":166.59,"t":"2026-10-12T17:55:00Z","v":1557,"vw":166.580833},{"c":166.26,"h":166.6,"l":166.26,"n":139,"o":166.58,"t":"2026-10-12T18:00:00Z","v":5282,"vw":166.534058},{"c":166.26,"h":166.49,"l":166.24,"n":95,"o":166.49,"t":"2026-10-12T18:05:00Z","v":1686,"vw":166.32},{"c":166.33,"h":166.505,"l":166.235,"n":78,"o":166.235,"t":"2026-10-12T18:10:00Z","v":1769,"vw":166.431553},{"c":166.335,"h":166.46,"l":166.3,"n":106,"o":166.46,"t":"2026-10-12T18:15:00Z","v":2340,"vw":166.356667},{"c":166.375,"h":166.4,"l":166.23,"n":221,"o":166.27,"t":"2026-10-12T18:20:00Z","v":5393,"vw":166.3225},{"c":166.36,"h":166.375,"l":166.25,"n":103,"o":166.375,"t":"2026-10-12T18:25:00Z","v":1755,"vw":166.3575},{"c":166.44,"h":166.44,"l":166.21,"n":59,"o":166.26,"t":"2026-10-12T18:30:00Z","v":1049,"vw":166.334057},{"c":166.29,"h":166.405,"l":166.21,"n":177,"o":166.405,"t":"2026-10-12T18:35:00Z","v":4736,"vw":166.283437},{"c":166.02,"h":166.5,"l":166.02,"n":184,"o":166.335,"t":"2026-10-12T18:40:00Z","v":6143,"vw":166.314297},{"c":165.75,"h":166.1,"l":165.75,"n":228,"o":166.03,"t":"2026-10-12T18:45:00Z","v":4510,"vw":165.947108},{"c":165.82,"h":165.94,"l":165.55,"n":162,"o":165.76,"t":"2026-10-12T18:50:00Z","v":5833,"vw":165.7756},{"c":165.7675,"h":165.85,"l":165.72,"n":136,"o":165.72,"t":"2026-10-12T18:55:00Z","v":2869,"vw":165.771945},{"c":165.88,"h":165.88,"l":165.73,"n":104,"o":165.77,"t":"2026-10-12T19:00:00Z","v":3068,"vw":165.785651},{"c":165.56,"h":165.75,"l":165.25,"n":271,"o":165.72,"t":"2026-10-12T19:05:00Z","v":5511,"vw":165.485048},{"c":165.24,"h":165.34,"l":165.02,"n":200,"o":165.23,"t":"2026-10-12T19:10:00Z","v":5310,"vw":165.263736},{"c":165.23,"h":165.25,"l":165.23,"n":118,"o":165.245,"t":"2026-10-12T19:15:00Z","v":2577,"vw":165.240586},{"c":165.6,"h":165.8125,"l":165.06,"n":320,"o":165.15,"t":"2026-10-12T19:20:00Z","v":14582,"vw":165.56491},{"c":166.065,"h":166.19,"l":165.6,"n":220,"o":165.66,"t":"2026-10-12T19:25:00Z","v":9056,"vw":165.943346},{"c":165.9,"h":165.99,"l":165.68,"n":253,"o":165.89,"t":"2026-10-12T19:30:00Z","v":7012,"vw":165.870992},{"c":166.08,"h":166.08,"l":165.51,"n":298,"o":165.68,"t":"2026-10-12T19:35:00Z","v":9967,"vw":165.743607},{"c":166.185,"h":166.2,"l":165.925,"n":319,"o":166.04,"t":"2026-10-12T19:40:00Z","v":9756,"vw":166.109896},{"c":166.025,"h":166.14,"l":165.87,"n":372,"o":166.14,"t":"2026-10-12T19:45:00Z","v":10539,"vw":165.988605},{"c":166.325,"h":166.6,"l":165.685,"n":733,"o":166.025,"t":"2026-10-12T19:50:00Z","v":26603,"vw":165.97965},{"c":165.87,"h":166.62,"l":165.87,"n":1614,"o":166.405,"t":"2026-10-12T19:55:00Z","v":73850,"vw":166.145323},{"c":166,"h":166,"l":166,"n":43,"o":166,"t":"2026-10-12T20:00:00Z","v":120551,"vw":166},{"c":166.51,"h":166.51,"l":166.51,"n":14,"o":166.51,"t":"2026-10-13T12:05:00Z","v":479,"vw":166.51},{"c":166.5,"h":166.5,"l":166.3,"n":58,"o":166.3,"t":"2026-10-13T13:00:00Z","v":1416,"vw":166.406554},{"c":166,"h":166,"l":166,"n":6,"o":166,"t":"2026-10-13T13:10:00Z","v":142,"vw":166},{"c":165.84,"h":166.55,"l":164,"n":181,"o":166.01,"t":"2026-10-13T13:30:00Z","v":14384,"vw":165.680729},{"c":164.7825,"h":165.285,"l":164.74,"n":53,"o":164.74,"t":"2026-10-13T13:35:00Z","v":2992,"vw":165.167293},{"c":163.84,"h":165,"l":163.08,"n":177,"o":164.745,"t":"2026-10-13T13:40:00Z","v":12579,"vw":163.907819},{"c":162.28,"h":163.5,"l":162.28,"n":226,"o":163.5,"t":"2026-10-13T13:45:00Z","v":10547,"vw":162.985554},{"c":162.1,"h":162.86,"l":162.1,"n":260,"o":162.445,"t":"2026-10-13T13:50:00Z","v":9418,"vw":162.575414},{"c":162.26,"h":162.67,"l":161.54,"n":265,"o":162,"t":"2026-10-13T13:55:00Z","v":28933,"vw":161.914955},{"c":163.01,"h":163.37,"l":161.89,"n":223,"o":162.35,"t":"2026-10-13T14:00:00Z","v":14277,"vw":162.820307},{"c":162.295,"h":162.985,"l":162.0726,"n":198,"o":162.985,"t":"2026-10-13T14:05:00Z","v":10495,"vw":162.485015},{"c":162.465,"h":162.665,"l":162.29,"n":197,"o":162.29,"t":"2026-10-13T14:10:00Z","v":14891,"vw":162.486866},{"c":162.01,"h":162.86,"l":162.01,"n":449,"o":162.465,"t":"2026-10-13T14:15:00Z","v":30672,"vw":162.466489},{"c":161.9101,"h":162.43,"l":161.9101,"n":138,"o":162.1475,"t":"2026-10-13T14:20:00Z","v":3390,"vw":162.085619},{"c":161.88,"h":162.19,"l":161.375,"n":204,"o":162.19,"t":"2026-10-13T14:25:00Z","v":23163,"vw":161.769763},{"c":160.905,"h":161.715,"l":160.32,"n":243,"o":161.715,"t":"2026-10-13T14:30:00Z","v":12531,"vw":160.802802},{"c":161.35,"h":162.05,"l":161.35,"n":175,"o":161.41,"t":"2026-10-13T14:35:00Z","v":7519,"vw":161.771196},{"c":161.445,"h":161.59,"l":161.11,"n":182,"o":161.1101,"t":"2026-10-13T14:40:00Z","v":5085,"vw":161.199224},{"c":160.72,"h":161.49,"l":160.6,"n":394,"o":161.49,"t":"2026-10-13T14:45:00Z","v":16703,"vw":161.098664},{"c":160.2,"h":161.135,"l":160.2,"n":254,"o":161.0996,"t":"2026-10-13T14:50:00Z","v":7316,"vw":160.792618},{"c":159.27,"h":160.27,"l":159.14,"n":367,"o":160.23,"t":"2026-10-13T14:55:00Z","v":13434,"vw":159.511413},{"c":159.13,"h":159.59,"l":158.78,"n":584,"o":159.52,"t":"2026-10-13T15:00:00Z","v":27482,"vw":159.197328},{"c":159.52,"h":160.02,"l":158.8,"n":372,"o":159.05,"t":"2026-10-13T15:05:00Z","v":14341,"vw":159.44323},{"c":160.195,"h":160.33,"l":159.4682,"n":261,"o":159.67,"t":"2026-10-13T15:10:00Z","v":8218,"vw":160.066384},{"c":159.765,"h":160.32,"l":159.765,"n":279,"o":160.32,"t":"2026-10-13T15:15:00Z","v":10238,"vw":160.067321},{"c":158.1951,"h":159.62,"l":157.21,"n":1193,"o":159.55,"t":"2026-10-13T15:20:00Z","v":57963,"vw":158.042978},{"c":157.61,"h":158.195,"l":157.4559,"n":293,"o":158.195,"t":"2026-10-13T15:25:00Z","v":11835,"vw":157.656536},{"c":157.59,"h":158.415,"l":157.3,"n":454,"o":157.67,"t":"2026-10-13T15:30:00Z","v":26541,"vw":157.464231},{"c":156.62,"h":157.7475,"l":156.62,"n":470,"o":157.2216,"t":"2026-10-13T15:35:00Z","v":29902,"vw":157.377282},{"c":157.395,"h":157.44,"l":156.82,"n":324,"o":157.15,"t":"2026-10-13T15:40:00Z","v":14559,"vw":157.177405},{"c":158.065,"h":158.4,"l":157.16,"n":449,"o":157.18,"t":"2026-10-13T15:45:00Z","v":24038,"vw":157.781078},{"c":158.41,"h":158.49,"l":158.12,"n":230,"o":158.13,"t":"2026-10-13T15:50:00Z","v":7194,"vw":158.27661},{"c":158.6182,"h":158.6182,"l":158.2287,"n":242,"o":158.31,"t":"2026-10-13T15:55:00Z","v":7273,"vw":158.387596},{"c":158.54,"h":158.74,"l":158.45,"n":87,"o":158.45,"t":"2026-10-13T16:00:00Z","v":2252,"vw":158.558409},{"c":157.665,"h":158.4,"l":157.55,"n":341,"o":158.37,"t":"2026-10-13T16:05:00Z","v":6738,"vw":158.087826},{"c":157.73,"h":157.78,"l":157.655,"n":124,"o":157.665,"t":"2026-10-13T16:10:00Z","v":7643,"vw":157.768981},{"c":157.35,"h":157.73,"l":157.32,"n":253,"o":157.725,"t":"2026-10-13T16:15:00Z","v":5875,"vw":157.526081},{"c":157.6,"h":157.69,"l":157.36,"n":130,"o":157.36,"t":"2026-10-13T16:20:00Z","v":4299,"vw":157.570004},{"c":157.715,"h":157.95,"l":157.63,"n":124,"o":157.63,"t":"2026-10-13T16:25:00Z","v":5627,"vw":157.685384},{"c":157.83,"h":157.995,"l":157.695,"n":174,"o":157.695,"t":"2026-10-13T16:30:00Z","v":4392,"vw":157.903023},{"c":157.66,"h":157.96,"l":157.55,"n":228,"o":157.96,"t":"2026-10-13T16:35:00Z","v":5111,"vw":157.668303},{"c":158.03,"h":158.295,"l":157.71,"n":156,"o":157.72,"t":"2026-10-13T16:40:00Z","v":5153,"vw":157.931071},{"c":158.17,"h":158.17,"l":157.85,"n":157,"o":157.85,"t":"2026-10-13T16:45:00Z","v":2994,"vw":157.969961},{"c":158,"h":158,"l":157.995,"n":35,"o":157.995,"t":"2026-10-13T16:50:00Z","v":1009,"vw":157.999318},{"c":157.25,"h":157.975,"l":157.25,"n":343,"o":157.975,"t":"2026-10-13T16:55:00Z","v":10013,"vw":157.511284},{"c":157.57,"h":157.9,"l":157.16,"n":264,"o":157.16,"t":"2026-10-13T17:00:00Z","v":8721,"vw":157.42781},{"c":157.425,"h":157.6,"l":157.2697,"n":97,"o":157.475,"t":"2026-10-13T17:05:00Z","v":2226,"vw":157.392351},{"c":157.28,"h":157.38,"l":157.0325,"n":321,"o":157.3,"t":"2026-10-13T17:10:00Z","v":9144,"vw":157.204707},{"c":156.9499,"h":156.98,"l":156.88,"n":126,"o":156.9,"t":"2026-10-13T17:15:00Z","v":4162,"vw":156.921495},{"c":156.47,"h":157.19,"l":156.45,"n":361,"o":156.995,"t":"2026-10-13T17:20:00Z","v":22260,"vw":156.83141},{"c":156.42,"h":156.505,"l":156.28,"n":151,"o":156.505,"t":"2026-10-13T17:25:00Z","v":3907,"vw":156.416257},{"c":156.825,"h":157.055,"l":156.62,"n":259,"o":156.62,"t":"2026-10-13T17:30:00Z","v":16724,"vw":156.71954},{"c":156.95,"h":157.03,"l":156.4201,"n":289,"o":156.82,"t":"2026-10-13T17:35:00Z","v":12427,"vw":156.692305},{"c":156.455,"h":157.02,"l":156.38,"n":177,"o":156.96,"t":"2026-10-13T17:40:00Z","v":4508,"vw":156.693208},{"c":156.375,"h":156.44,"l":156.13,"n":292,"o":156.35,"t":"2026-10-13T17:45:00Z","v":10282,"vw":156.249774},{"c":156.37,"h":156.9999,"l":156.37,"n":244,"o":156.75,"t":"2026-10-13T17:50:00Z","v":5736,"vw":156.663645},{"c":156.26,"h":156.49,"l":156.26,"n":189,"o":156.49,"t":"2026-10-13T17:55:00Z","v":4157,"vw":156.352072},{"c":156.44,"h":156.55,"l":156.201,"n":283,"o":156.26,"t":"2026-10-13T18:00:00Z","v":7822,"vw":156.36818},{"c":156.445,"h":156.54,"l":156.24,"n":153,"o":156.24,"t":"2026-10-13T18:05:00Z","v":5077,"vw":156.380217},{"c":156.54,"h":156.655,"l":156.415,"n":361,"o":156.415,"t":"2026-10-13T18:10:00Z","v":8855,"vw":156.535863},{"c":156.55,"h":156.724,"l":156.39,"n":224,"o":156.47,"t":"2026-10-13T18:15:00Z","v":7796,"vw":156.556245},{"c":156.48,"h":156.7,"l":156.43,"n":235,"o":156.49,"t":"2026-10-13T18:20:00Z","v":4896,"vw":156.497832},{"c":156.6,"h":157.16,"l":156.58,"n":262,"o":156.6,"t":"2026-10-13T18:25:00Z","v":12550,"vw":156.746985},{"c":156.815,"h":156.875,"l":156.61,"n":163,"o":156.865,"t":"2026-10-13T18:30:00Z","v":3295,"vw":156.816087},{"c":156.77,"h":157.0425,"l":156.6,"n":378,"o":156.63,"t":"2026-10-13T18:35:00Z","v":18109,"vw":156.842652},{"c":156.97,"h":157.03,"l":156.77,"n":131,"o":157.03,"t":"2026-10-13T18:40:00Z","v":2901,"vw":156.993555},{"c":156.37,"h":156.905,"l":156.25,"n":339,"o":156.73,"t":"2026-10-13T18:45:00Z","v":12029,"vw":156.514524},{"c":156.435,"h":156.435,"l":156.185,"n":257,"o":156.24,"t":"2026-10-13T18:50:00Z","v":8306,"vw":156.347557},{"c":156.31,"h":156.535,"l":156.275,"n":179,"o":156.44,"t":"2026-10-13T18:55:00Z","v":5278,"vw":156.379447},{"c":156.09,"h":156.38,"l":155.685,"n":428,"o":156.38,"t":"2026-10-13T19:00:00Z","v":12406,"vw":156.101357},{"c":156.33,"h":156.33,"l":155.95,"n":335,"o":156.015,"t":"2026-10-13T19:05:00Z","v":9352,"vw":156.088032},{"c":156.06,"h":156.215,"l":155.95,"n":346,"o":156.1925,"t":"2026-10-13T19:10:00Z","v":8211,"vw":156.088162},{"c":155.995,"h":156.1,"l":155.89,"n":289,"o":155.95,"t":"2026-10-13T19:15:00Z","v":9102,"vw":155.983422},{"c":156.17,"h":156.17,"l":155.81,"n":365,"o":155.86,"t":"2026-10-13T19:20:00Z","v":9341,"vw":155.913465},{"c":156.94,"h":157.05,"l":156.05,"n":364,"o":156.24,"t":"2026-10-13T19:25:00Z","v":8582,"vw":156.422297},{"c":156.895,"h":157.1697,"l":156.49,"n":506,"o":157,"t":"2026-10-13T19:30:00Z","v":18517,"vw":156.708931},{"c":157.5,"h":157.5,"l":156.83,"n":455,"o":156.915,"t":"2026-10-13T19:35:00Z","v":16059,"vw":157.035801},{"c":157.265,"h":157.93,"l":156.865,"n":624,"o":157.67,"t":"2026-10-13T19:40:00Z","v":23735,"vw":157.40217},{"c":156.31,"h":157.2144,"l":156.23,"n":497,"o":157.03,"t":"2026-10-13T19:45:00Z","v":13952,"vw":156.488348},{"c":156.505,"h":156.58,"l":156.06,"n":892,"o":156.31,"t":"2026-10-13T19:50:00Z","v":30485,"vw":156.280767},{"c":156.31,"h":156.515,"l":155.78,"n":2486,"o":156.46,"t":"2026-10-13T19:55:00Z","v":117901,"vw":156.184904},{"c":156.32,"h":156.32,"l":156.32,"n":55,"o":156.32,"t":"2026-10-13T20:00:00Z","v":204996,"vw":156.32},{"c":156.35,"h":156.35,"l":156.35,"n":3,"o":156.35,"t":"2026-10-13T20:10:00Z","v":157,"vw":156.35},{"c":156.5,"h":156.5,"l":156.5,"n":2,"o":156.5,"t":"2026-10-14T12:30:00Z","v":143,"vw":156.5},{"c":155,"h":155,"l":155,"n":24,"o":155,"t":"2026-10-14T13:00:00Z","v":3059,"vw":155},{"c":156.8,"h":156.8,"l":155.3175,"n":82,"o":156.68,"t":"2026-10-14T13:30:00Z","v":14820,"vw":156.213862},{"c":156.73,"h":157.43,"l":155.1801,"n":171,"o":155.1801,"t":"2026-10-14T13:35:00Z","v":7496,"vw":156.371817},{"c":158.225,"h":158.225,"l":156.51,"n":133,"o":156.56,"t":"2026-10-14T13:40:00Z","v":4336,"vw":157.099928},{"c":158.66,"h":159.06,"l":158.015,"n":102,"o":158.85,"t":"2026-10-14T13:45:00Z","v":3313,"vw":158.562686},{"c":162.705,"h":162.8,"l":159.5,"n":361,"o":159.5,"t":"2026-10-14T13:50:00Z","v":21065,"vw":161.02411},{"c":162,"h":163.1,"l":161.93,"n":249,"o":162.27,"t":"2026-10-14T13:55:00Z","v":14818,"vw":162.647914},{"c":162.97,"h":163.615,"l":162.395,"n":262,"o":162.93,"t":"2026-10-14T14:00:00Z","v":7405,"vw":163.027719},{"c":163.08,"h":163.33,"l":162.57,"n":178,"o":162.61,"t":"2026-10-14T14:05:00Z","v":12039,"vw":163.026932},{"c":162.9,"h":163.24,"l":162.405,"n":372,"o":163.115,"t":"2026-10-14T14:10:00Z","v":11064,"vw":162.956182},{"c":163.51,"h":163.6,"l":162.9,"n":121,"o":162.9,"t":"2026-10-14T14:15:00Z","v":2440,"vw":163.439004},{"c":162.5,"h":163.49,"l":161.89,"n":383,"o":163.3,"t":"2026-10-14T14:20:00Z","v":16741,"vw":162.534926},{"c":162.085,"h":162.14,"l":161.98,"n":147,"o":162,"t":"2026-10-14T14:25:00Z","v":3838,"vw":162.05075},{"c":161.99,"h":162.09,"l":161.935,"n":162,"o":162.08,"t":"2026-10-14T14:30:00Z","v":4243,"vw":162.024565},{"c":161.75,"h":161.995,"l":161.75,"n":84,"o":161.99,"t":"2026-10-14T14:35:00Z","v":3334,"vw":161.981364},{"c":161.82,"h":162.12,"l":161.82,"n":256,"o":161.955,"t":"2026-10-14T14:40:00Z","v":7713,"vw":161.94614},{"c":161.755,"h":162.04,"l":161.49,"n":194,"o":162.01,"t":"2026-10-14T14:45:00Z","v":5655,"vw":161.73874},{"c":161.125,"h":161.5,"l":161.075,"n":164,"o":161.5,"t":"2026-10-14T14:50:00Z","v":4461,"vw":161.239238},{"c":160.515,"h":161.48,"l":160.515,"n":233,"o":161.265,"t":"2026-10-14T14:55:00Z","v":9965,"vw":160.851976},{"c":160.505,"h":160.755,"l":160.505,"n":91,"o":160.55,"t":"2026-10-14T15:00:00Z","v":2249,"vw":160.574639},{"c":160.375,"h":160.49,"l":160.05,"n":218,"o":160.46,"t":"2026-10-14T15:05:00Z","v":7303,"vw":160.253776},{"c":160.71,"h":160.81,"l":160.445,"n":124,"o":160.69,"t":"2026-10-14T15:10:00Z","v":5410,"vw":160.63865},{"c":160.475,"h":160.89,"l":160.1,"n":187,"o":160.72,"t":"2026-10-14T15:15:00Z","v":23631,"vw":160.453103},{"c":160.0801,"h":160.5,"l":160.05,"n":78,"o":160.14,"t":"2026-10-14T15:20:00Z","v":2901,"vw":160.308018},{"c":160.11,"h":160.44,"l":160.08,"n":206,"o":160.08,"t":"2026-10-14T15:25:00Z","v":4652,"vw":160.231333},{"c":160.13,"h":160.17,"l":160.065,"n":109,"o":160.14,"t":"2026-10-14T15:30:00Z","v":2932,"vw":160.136331},{"c":160.65,"h":160.75,"l":160.35,"n":108,"o":160.35,"t":"2026-10-14T15:35:00Z","v":2785,"vw":160.534693},{"c":161.07,"h":161.07,"l":160.62,"n":71,"o":160.625,"t":"2026-10-14T15:40:00Z","v":1713,"vw":160.770671},{"c":160.44,"h":160.555,"l":160.44,"n":96,"o":160.55,"t":"2026-10-14T15:45:00Z","v":1516,"vw":160.509},{"c":161.05,"h":161.06,"l":160.62,"n":132,"o":160.8,"t":"2026-10-14T15:50:00Z","v":7752,"vw":160.678865},{"c":160.87,"h":161.26,"l":160.61,"n":154,"o":161.01,"t":"2026-10-14T15:55:00Z","v":3480,"vw":160.847857},{"c":160.76,"h":160.86,"l":160.52,"n":103,"o":160.58,"t":"2026-10-14T16:00:00Z","v":3411,"vw":160.630527},{"c":160.67,"h":160.78,"l":160.59,"n":193,"o":160.59,"t":"2026-10-14T16:05:00Z","v":6226,"vw":160.633497},{"c":160.095,"h":160.68,"l":159.73,"n":211,"o":160.62,"t":"2026-10-14T16:10:00Z","v":10575,"vw":160.148898},{"c":160.09,"h":160.1,"l":160.09,"n":109,"o":160.1,"t":"2026-10-14T16:15:00Z","v":2979,"vw":160.093685},{"c":160.67,"h":160.67,"l":160.02,"n":192,"o":160.09,"t":"2026-10-14T16:20:00Z","v":11491,"vw":160.268665},{"c":161.0799,"h":161.0799,"l":160.755,"n":55,"o":160.82,"t":"2026-10-14T16:25:00Z","v":1590,"vw":160.813343},{"c":160.43,"h":160.755,"l":160.43,"n":85,"o":160.75,"t":"2026-10-14T16:30:00Z","v":1891,"vw":160.59375},{"c":160.585,"h":160.585,"l":160.585,"n":41,"o":160.585,"t":"2026-10-14T16:35:00Z","v":1091,"vw":160.585},{"c":160.35,"h":160.86,"l":160.35,"n":93,"o":160.86,"t":"2026-10-14T16:40:00Z","v":2581,"vw":160.520455},{"c":160.445,"h":160.555,"l":160.395,"n":113,"o":160.555,"t":"2026-10-14T16:45:00Z","v":2545,"vw":160.492441},{"c":160.21,"h":160.445,"l":160.21,"n":144,"o":160.445,"t":"2026-10-14T16:50:00Z","v":3750,"vw":160.286777},{"c":160.48,"h":160.56,"l":160.155,"n":142,"o":160.36,"t":"2026-10-14T16:55:00Z","v":3778,"vw":160.420812},{"c":163.04,"h":163.81,"l":160.54,"n":979,"o":160.54,"t":"2026-10-14T17:00:00Z","v":75677,"vw":162.233582},{"c":162.99,"h":163.005,"l":162.305,"n":317,"o":162.94,"t":"2026-10-14T17:05:00Z","v":12002,"vw":162.657663},{"c":163.36,"h":164,"l":162.5,"n":207,"o":162.93,"t":"2026-10-14T17:10:00Z","v":6575,"vw":163.10266},{"c":162.57,"h":163.94,"l":162.57,"n":169,"o":163.45,"t":"2026-10-14T17:15:00Z","v":5350,"vw":163.064665},{"c":162.8,"h":162.8,"l":162.68,"n":133,"o":162.68,"t":"2026-10-14T17:20:00Z","v":3657,"vw":162.746295},{"c":162.65,"h":162.755,"l":162.65,"n":82,"o":162.755,"t":"2026-10-14T17:25:00Z","v":1397,"vw":162.72},{"c":162.88,"h":163.205,"l":162.79,"n":138,"o":162.8,"t":"2026-10-14T17:30:00Z","v":3967,"vw":162.982371},{"c":162.625,"h":162.81,"l":162.38,"n":170,"o":162.81,"t":"2026-10-14T17:35:00Z","v":4743,"vw":162.667534},{"c":162.24,"h":162.625,"l":162.24,"n":246,"o":162.625,"t":"2026-10-14T17:40:00Z","v":5864,"vw":162.377545},{"c":161.96,"h":162.295,"l":161.96,"n":123,"o":162.09,"t":"2026-10-14T17:45:00Z","v":4571,"vw":162.145965},{"c":162.01,"h":162.03,"l":161.7123,"n":105,"o":162.02,"t":"2026-10-14T17:50:00Z","v":2960,"vw":161.893834},{"c":161.965,"h":161.98,"l":161.965,"n":76,"o":161.98,"t":"2026-10-14T17:55:00Z","v":1395,"vw":161.97},{"c":162.56,"h":162.83,"l":161.73,"n":345,"o":161.96,"t":"2026-10-14T18:00:00Z","v":16711,"vw":162.087898},{"c":162.4625,"h":163.18,"l":162.4625,"n":171,"o":162.895,"t":"2026-10-14T18:05:00Z","v":6529,"vw":162.739516},{"c":162.19,"h":162.32,"l":161.99,"n":153,"o":162.31,"t":"2026-10-14T18:10:00Z","v":6135,"vw":162.053223},{"c":162.025,"h":162.19,"l":161.82,"n":137,"o":162.19,"t":"2026-10-14T18:15:00Z","v":3551,"vw":161.960311},{"c":161.48,"h":162.005,"l":161.35,"n":186,"o":161.81,"t":"2026-10-14T18:20:00Z","v":4647,"vw":161.733079},{"c":161.36,"h":161.72,"l":161.15,"n":276,"o":161.2401,"t":"2026-10-14T18:25:00Z","v":12378,"vw":161.429461},{"c":161.84,"h":161.84,"l":161.38,"n":146,"o":161.43,"t":"2026-10-14T18:30:00Z","v":3968,"vw":161.494251},{"c":161.875,"h":161.9,"l":161.81,"n":92,"o":161.875,"t":"2026-10-14T18:35:00Z","v":2284,"vw":161.875626},{"c":161.65,"h":161.66,"l":161.425,"n":209,"o":161.58,"t":"2026-10-14T18:40:00Z","v":6273,"vw":161.560242},{"c":161.61,"h":161.7,"l":161.53,"n":135,"o":161.56,"t":"2026-10-14T18:45:00Z","v":3736,"vw":161.591257},{"c":161.94,"h":161.97,"l":161.61,"n":184,"o":161.61,"t":"2026-10-14T18:50:00Z","v":4117,"vw":161.812869},{"c":162.58,"h":162.58,"l":161.89,"n":154,"o":161.89,"t":"2026-10-14T18:55:00Z","v":4052,"vw":162.134712},{"c":161.98,"h":162.53,"l":161.96,"n":275,"o":162.44,"t":"2026-10-14T19:00:00Z","v":9723,"vw":162.194333},{"c":162.4,"h":162.4,"l":162.035,"n":200,"o":162.035,"t":"2026-10-14T19:05:00Z","v":6086,"vw":162.13897},{"c":162.21,"h":162.41,"l":162.205,"n":141,"o":162.25,"t":"2026-10-14T19:10:00Z","v":3654,"vw":162.238498},{"c":162.68,"h":162.68,"l":162.2,"n":393,"o":162.21,"t":"2026-10-14T19:15:00Z","v":29719,"vw":162.241966},{"c":162.98,"h":163.18,"l":162.8,"n":181,"o":163.04,"t":"2026-10-14T19:20:00Z","v":7188,"vw":163.004936},{"c":163.465,"h":163.73,"l":163.15,"n":317,"o":163.17,"t":"2026-10-14T19:25:00Z","v":11204,"vw":163.399986},{"c":163.365,"h":163.735,"l":163.05,"n":504,"o":163.475,"t":"2026-10-14T19:30:00Z","v":15152,"vw":163.400369},{"c":162.66,"h":163.32,"l":162.66,"n":320,"o":163.215,"t":"2026-10-14T19:35:00Z","v":8943,"vw":162.862481},{"c":162.7425,"h":162.93,"l":162.41,"n":373,"o":162.59,"t":"2026-10-14T19:40:00Z","v":10823,"vw":162.60728},{"c":162.34,"h":162.92,"l":162.34,"n":484,"o":162.72,"t":"2026-10-14T19:45:00Z","v":17462,"vw":162.615934},{"c":162.575,"h":162.6,"l":161.66,"n":703,"o":162.34,"t":"2026-10-14T19:50:00Z","v":23878,"vw":162.274303},{"c":162.27,"h":162.645,"l":161.955,"n":1811,"o":162.585,"t":"2026-10-14T19:55:00Z","v":79504,"vw":162.184572},{"c":162.22,"h":162.22,"l":162.22,"n":52,"o":162.22,"t":"2026-10-14T20:00:00Z","v":147900,"vw":162.22},{"c":167.065,"h":167.065,"l":163.44,"n":213,"o":163.44,"t":"2026-10-15T13:30:00Z","v":19725,"vw":164.728275},{"c":166.25,"h":167.61,"l":165.95,"n":288,"o":167.53,"t":"2026-10-15T13:35:00Z","v":10630,"vw":166.818946},{"c":166.25,"h":166.81,"l":164.97,"n":241,"o":165.9025,"t":"2026-10-15T13:40:00Z","v":7182,"vw":165.829691},{"c":166.81,"h":167.57,"l":165.97,"n":617,"o":166.56,"t":"2026-10-15T13:45:00Z","v":49752,"vw":166.718351},{"c":167.36,"h":168.135,"l":166.8,"n":177,"o":166.81,"t":"2026-10-15T13:50:00Z","v":8221,"vw":167.488022},{"c":169.54,"h":169.85,"l":166.54,"n":495,"o":167.4,"t":"2026-10-15T13:55:00Z","v":37855,"vw":168.486347},{"c":169.305,"h":169.96,"l":169.09,"n":210,"o":169.09,"t":"2026-10-15T14:00:00Z","v":8409,"vw":169.443415},{"c":169.8,"h":169.8,"l":169.02,"n":301,"o":169.305,"t":"2026-10-15T14:05:00Z","v":8119,"vw":169.403655},{"c":169.45,"h":169.79,"l":168.935,"n":335,"o":169.79,"t":"2026-10-15T14:10:00Z","v":11643,"vw":169.33631},{"c":168.725,"h":169.82,"l":168.4,"n":419,"o":169.09,"t":"2026-10-15T14:15:00Z","v":16316,"vw":169.317208},{"c":167.18,"h":168.11,"l":166.925,"n":244,"o":167.75,"t":"2026-10-15T14:20:00Z","v":5950,"vw":167.41619},{"c":166.84,"h":167.175,"l":166.65,"n":317,"o":167.165,"t":"2026-10-15T14:25:00Z","v":17904,"vw":166.989315},{"c":166.09,"h":167.21,"l":166.09,"n":165,"o":167.07,"t":"2026-10-15T14:30:00Z","v":4925,"vw":166.481405},{"c":167.7,"h":167.74,"l":166.085,"n":236,"o":166.085,"t":"2026-10-15T14:35:00Z","v":8029,"vw":167.308144},{"c":167.81,"h":168.01,"l":167.39,"n":105,"o":167.41,"t":"2026-10-15T14:40:00Z","v":3793,"vw":167.858611},{"c":167.73,"h":168.24,"l":167.64,"n":247,"o":167.91,"t":"2026-10-15T14:45:00Z","v":8113,"vw":167.882284},{"c":167.665,"h":167.94,"l":167.59,"n":153,"o":167.77,"t":"2026-10-15T14:50:00Z","v":4337,"vw":167.710714},{"c":167.375,"h":168.14,"l":167.375,"n":164,"o":167.92,"t":"2026-10-15T14:55:00Z","v":4801,"vw":167.806863},{"c":167.52,"h":167.65,"l":167.32,"n":136,"o":167.38,"t":"2026-10-15T15:00:00Z","v":3496,"vw":167.499114},{"c":167.97,"h":167.97,"l":167.53,"n":224,"o":167.71,"t":"2026-10-15T15:05:00Z","v":5662,"vw":167.737723},{"c":168.04,"h":168.25,"l":168.04,"n":134,"o":168.25,"t":"2026-10-15T15:10:00Z","v":3428,"vw":168.053125},{"c":168.49,"h":168.64,"l":168.36,"n":186,"o":168.36,"t":"2026-10-15T15:15:00Z","v":4904,"vw":168.484578},{"c":167.8251,"h":168.455,"l":167.8251,"n":213,"o":168.455,"t":"2026-10-15T15:20:00Z","v":6656,"vw":168.129525},{"c":168.015,"h":168.015,"l":167.785,"n":145,"o":167.825,"t":"2026-10-15T15:25:00Z","v":2353,"vw":167.85},{"c":167.235,"h":168.1,"l":167.235,"n":310,"o":168.0125,"t":"2026-10-15T15:30:00Z","v":12109,"vw":167.918914},{"c":166.51,"h":167.155,"l":166.51,"n":85,"o":167.155,"t":"2026-10-15T15:35:00Z","v":3557,"vw":166.980232},{"c":167.06,"h":167.065,"l":166.895,"n":179,"o":166.975,"t":"2026-10-15T15:40:00Z","v":4028,"vw":166.99402},{"c":166.945,"h":167.43,"l":166.89,"n":254,"o":167.0869,"t":"2026-10-15T15:45:00Z","v":6888,"vw":167.193883},{"c":166.915,"h":167,"l":166.245,"n":387,"o":166.98,"t":"2026-10-15T15:50:00Z","v":23662,"vw":166.611385},{"c":166.23,"h":166.805,"l":165.82,"n":229,"o":166.805,"t":"2026-10-15T15:55:00Z","v":8291,"vw":166.281544},{"c":165.72,"h":166.46,"l":165.72,"n":60,"o":165.73,"t":"2026-10-15T16:00:00Z","v":1470,"vw":166.034643},{"c":165.745,"h":165.935,"l":165.43,"n":107,"o":165.935,"t":"2026-10-15T16:05:00Z","v":1970,"vw":165.715},{"c":165.31,"h":165.9,"l":165.01,"n":222,"o":165.7351,"t":"2026-10-15T16:10:00Z","v":5261,"vw":165.491409},{"c":164.885,"h":165.06,"l":164.85,"n":93,"o":165.06,"t":"2026-10-15T16:15:00Z","v":2050,"vw":164.913},{"c":164.895,"h":165.075,"l":164.89,"n":135,"o":164.9,"t":"2026-10-15T16:20:00Z","v":3010,"vw":164.935064},{"c":164.765,"h":164.99,"l":164.5,"n":111,"o":164.7,"t":"2026-10-15T16:25:00Z","v":2444,"vw":164.795931},{"c":164.78,"h":164.95,"l":164.72,"n":126,"o":164.95,"t":"2026-10-15T16:30:00Z","v":2496,"vw":164.823376},{"c":164.715,"h":164.91,"l":164.56,"n":126,"o":164.56,"t":"2026-10-15T16:35:00Z","v":2723,"vw":164.741429},{"c":164.94,"h":165,"l":164.715,"n":154,"o":164.715,"t":"2026-10-15T16:40:00Z","v":4773,"vw":164.851962},{"c":165.015,"h":165.08,"l":164.96,"n":203,"o":164.965,"t":"2026-10-15T16:45:00Z","v":3925,"vw":165.003185},{"c":165.24,"h":165.39,"l":164.8,"n":387,"o":165.0025,"t":"2026-10-15T16:50:00Z","v":6221,"vw":165.084119},{"c":165.3925,"h":165.3925,"l":165.3925,"n":10,"o":165.3925,"t":"2026-10-15T16:55:00Z","v":137,"vw":165.3925},{"c":164.09,"h":164.095,"l":164,"n":134,"o":164.095,"t":"2026-10-15T18:10:00Z","v":3438,"vw":164.083383},{"c":164.11,"h":164.23,"l":164.085,"n":236,"o":164.085,"t":"2026-10-15T18:15:00Z","v":6349,"vw":164.142242},{"c":163.23,"h":164.11,"l":163.23,"n":270,"o":164.11,"t":"2026-10-15T18:20:00Z","v":14746,"vw":163.83509},{"c":162.165,"h":163.23,"l":162.165,"n":282,"o":163.23,"t":"2026-10-15T18:25:00Z","v":10015,"vw":162.739315},{"c":161.925,"h":162.03,"l":161.63,"n":152,"o":161.76,"t":"2026-10-15T18:30:00Z","v":3075,"vw":161.908104},{"c":161.51,"h":162.07,"l":161.5,"n":222,"o":161.91,"t":"2026-10-15T18:35:00Z","v":6824,"vw":161.623439},{"c":161.26,"h":161.73,"l":161.07,"n":294,"o":161.51,"t":"2026-10-15T18:40:00Z","v":9567,"vw":161.337741},{"c":161.255,"h":161.27,"l":160.99,"n":138,"o":161.2475,"t":"2026-10-15T18:45:00Z","v":4673,"vw":161.153812},{"c":160.84,"h":161.39,"l":160.27,"n":445,"o":161.02,"t":"2026-10-15T18:50:00Z","v":18674,"vw":160.755261},{"c":160.865,"h":161.115,"l":160.54,"n":168,"o":160.84,"t":"2026-10-15T18:55:00Z","v":5399,"vw":160.910018},{"c":161.27,"h":161.27,"l":160.61,"n":279,"o":160.865,"t":"2026-10-15T19:00:00Z","v":12882,"vw":161.050673},{"c":161.3,"h":161.55,"l":161.005,"n":365,"o":161.25,"t":"2026-10-15T19:05:00Z","v":11273,"vw":161.207544},{"c":161.42,"h":161.61,"l":161.42,"n":132,"o":161.605,"t":"2026-10-15T19:10:00Z","v":2723,"vw":161.5175},{"c":161.94,"h":161.99,"l":161.42,"n":232,"o":161.42,"t":"2026-10-15T19:15:00Z","v":6097,"vw":161.744455},{"c":162.21,"h":162.31,"l":161.74,"n":213,"o":161.865,"t":"2026-10-15T19:20:00Z","v":6937,"vw":162.101918},{"c":162.76,"h":162.76,"l":162.42,"n":278,"o":162.42,"t":"2026-10-15T19:25:00Z","v":6421,"vw":162.515346},{"c":162.225,"h":162.68,"l":162.1175,"n":386,"o":162.68,"t":"2026-10-15T19:30:00Z","v":11716,"vw":162.399526},{"c":161.97,"h":162.23,"l":161.645,"n":389,"o":162.23,"t":"2026-10-15T19:35:00Z","v":9615,"vw":161.923834},{"c":162.52,"h":162.55,"l":162.02,"n":525,"o":162.11,"t":"2026-10-15T19:40:00Z","v":11852,"vw":162.228191},{"c":162.175,"h":162.33,"l":161.93,"n":263,"o":162.2,"t":"2026-10-15T19:45:00Z","v":4963,"vw":162.163045},{"c":162.2,"h":162.26,"l":161.89,"n":743,"o":162.165,"t":"2026-10-15T19:50:00Z","v":20440,"vw":162.091669},{"c":161.87,"h":162.47,"l":161.72,"n":1680,"o":162.22,"t":"2026-10-15T19:55:00Z","v":61675,"vw":162.016202},{"c":161.79,"h":161.79,"l":161.79,"n":42,"o":161.79,"t":"2026-10-15T20:00:00Z","v":82592,"vw":161.79}],"history":[{"c":85.42,"h":87.72,"l":85.01,"n":8702,"o":87.72,"t":"2024-10-14T04:00:00Z","v":327196,"vw":86.185341},{"c":86.43,"h":86.7,"l":84.63,"n":7282,"o":85,"t":"2024-10-15T04:00:00Z","v":241047,"vw":85.919962},{"c":89.97,"h":91,"l":86.525,"n":11927,"o":86.53,"t":"2024-10-16T04:00:00Z","v":518988,"vw":89.366734},{"c":93.35,"h":93.39,"l":89.14,"n":10359,"o":90,"t":"2024-10-17T04:00:00Z","v":440510,"vw":91.630722},{"c":93.35,"h":94.98,"l":93.06,"n":10814,"o":93.48,"t":"2024-10-18T04:00:00Z","v":669675,"vw":93.80324},{"c":91.5,"h":93.1,"l":90.53,"n":7264,"o":93.1,"t":"2024-10-21T04:00:00Z","v":296950,"vw":91.282965},{"c":92.395,"h":94.59,"l":90.63,"n":9138,"o":91.08,"t":"2024-10-22T04:00:00Z","v":363695,"vw":93.052226},{"c":92.32,"h":93.59,"l":91.05,"n":6858,"o":92.45,"t":"2024-10-23T04:00:00Z","v":277959,"vw":92.175952},{"c":88.83,"h":92.22,"l":88.52,"n":9755,"o":92.22,"t":"2024-10-24T04:00:00Z","v":437164,"vw":89.844187},{"c":89.87,"h":91.66,"l":88.84,"n":6602,"o":89,"t":"2024-10-25T04:00:00Z","v":202150,"vw":90.141904},{"c":90.11,"h":92.5,"l":89.45,"n":7954,"o":90.38,"t":"2024-10-28T04:00:00Z","v":282652,"vw":90.529665},{"c":90.35,"h":92.33,"l":89.41,"n":8555,"o":90.11,"t":"2024-10-29T04:00:00Z","v":405563,"vw":90.48254},{"c":89.46,"h":90.8917,"l":89.06,"n":6405,"o":89.76,"t":"2024-10-30T04:00:00Z","v":159365,"vw":89.730635},{"c":89.03,"h":90.1995,"l":87.91,"n":10529,"o":88.63,"t":"2024-10-31T04:00:00Z","v":413157,"vw":88.992179},{"c":88.84,"h":91.1,"l":88.31,"n":8073,"o":89.06,"t":"2024-11-01T04:00:00Z","v":311062,"vw":89.233978},{"c":87.25,"h":88.88,"l":86.88,"n":10661,"o":88.49,"t":"2024-11-04T05:00:00Z","v":363121,"vw":87.604621},{"c":89.24,"h":89.42,"l":86.06,"n":8023,"o":86.84,"t":"2024-11-05T05:00:00Z","v":259212,"vw":88.239783},{"c":90.97,"h":93,"l":89.4,"n":12257,"o":91,"t":"2024-11-06T05:00:00Z","v":442400,"vw":91.208449},{"c":90.7,"h":92.5493,"l":90.2132,"n":10827,"o":91.78,"t":"2024-11-07T05:00:00Z","v":441740,"vw":91.300878},{"c":90.07,"h":91.37,"l":89.13,"n":16021,"o":91.25,"t":"2024-11-08T05:00:00Z","v":635290,"vw":90.204865},{"c":90.98,"h":91.61,"l":88.74,"n":14996,"o":90.32,"t":"2024-11-11T05:00:00Z","v":757375,"vw":90.448997},{"c":99.49,"h":101.505,"l":92.2053,"n":27733,"o":95,"t":"2024-11-12T05:00:00Z","v":1565103,"vw":98.072801},{"c":97.83,"h":105,"l":97.74,"n":25556,"o":99,"t":"2024-11-13T05:00:00Z","v":1225316,"vw":100.338449},{"c":97.37,"h":99.666,"l":96.795,"n":13575,"o":98.35,"t":"2024-11-14T05:00:00Z","v":765930,"vw":97.872485},{"c":93.17,"h":97.81,"l":92.52,"n":15601,"o":97.81,"t":"2024-11-15T05:00:00Z","v":770668,"vw":94.156605},{"c":92.45,"h":95,"l":91.78,"n":11314,"o":93.29,"t":"2024-11-18T05:00:00Z","v":556886,"vw":93.140783},{"c":95.46,"h":95.545,"l":90.8575,"n":9410,"o":91.98,"t":"2024-11-19T05:00:00Z","v":403245,"vw":93.905415},{"c":94.6,"h":96.92,"l":94.24,"n":8974,"o":94.82,"t":"2024-11-20T05:00:00Z","v":396716,"vw":95.301026},{"c":98.19,"h":99.35,"l":94.24,"n":15792,"o":95.08,"t":"2024-11-21T05:00:00Z","v":787729,"vw":97.035122},{"c":98.68,"h":99.3,"l":96.79,"n":10369,"o":98.99,"t":"2024-11-22T05:00:00Z","v":427245,"vw":98.200107},{"c":97.5,"h":100.61,"l":96.67,"n":10792,"o":98.88,"t":"2024-11-25T05:00:00Z","v":665735,"vw":98.115096},{"c":97.03,"h":99,"l":96.57,"n":12482,"o":97.5,"t":"2024-11-26T05:00:00Z","v":557811,"vw":97.631692},{"c":99.65,"h":100.48,"l":96.5,"n":11260,"o":97.77,"t":"2024-11-27T05:00:00Z","v":487548,"vw":99.036073},{"c":98.22,"h":100.99,"l":98.16,"n":7105,"o":100,"t":"2024-11-29T05:00:00Z","v":269480,"vw":98.84106},{"c":99.08,"h":101.66,"l":96.7501,"n":10781,"o":97.19,"t":"2024-12-02T05:00:00Z","v":449148,"vw":99.29785},{"c":100.49,"h":102,"l":99,"n":11029,"o":99.7,"t":"2024-12-03T05:00:00Z","v":587035,"vw":100.584214},{"c":99.54,"h":102.42,"l":99.5,"n":10186,"o":100.77,"t":"2024-12-04T05:00:00Z","v":419088,"vw":100.300855},{"c":98.35,"h":99.495,"l":97.06,"n":8131,"o":98.31,"t":"2024-12-05T05:00:00Z","v":263101,"vw":98.203834},{"c":100.1,"h":100.24,"l":98.1597,"n":8349,"o":98.33,"t":"2024-12-06T05:00:00Z","v":346697,"vw":99.684377},{"c":99.76,"h":102.3,"l":97.59,"n":10632,"o":100.21,"t":"2024-12-09T05:00:00Z","v":353228,"vw":99.355691},{"c":98.815,"h":100.12,"l":97.6,"n":10767,"o":100.12,"t":"2024-12-10T05:00:00Z","v":390535,"vw":98.807762},{"c":97.74,"h":98.85,"l":96.15,"n":8474,"o":98.85,"t":"2024-12-11T05:00:00Z","v":481390,"vw":97.68965},{"c":94.37,"h":97.805,"l":92.92,"n":15599,"o":97.45,"t":"2024-12-12T05:00:00Z","v":603334,"vw":94.404442},{"c":90.1,"h":94.685,"l":89.8,"n":13415,"o":94.01,"t":"2024-12-13T05:00:00Z","v":581575,"vw":91.318349},{"c":89.68,"h":91.7,"l":89.09,"n":14466,"o":89.94,"t":"2024-12-16T05:00:00Z","v":601283,"vw":90.203004},{"c":93.51,"h":94.475,"l":90.1,"n":13984,"o":90.1,"t":"2024-12-17T05:00:00Z","v":513486,"vw":93.203797},{"c":90.67,"h":94.64,"l":89.9,"n":11213,"o":93.51,"t":"2024-12-18T05:00:00Z","v":475291,"vw":91.788936},{"c":89.74,"h":92,"l":88.31,"n":13121,"o":90.9,"t":"2024-12-19T05:00:00Z","v":563953,"vw":89.541446},{"c":90.73,"h":93.12,"l":87.69,"n":11767,"o":88.82,"t":"2024-12-20T05:00:00Z","v":956383,"vw":90.453967},{"c":86.95,"h":90.06,"l":85.1045,"n":16567,"o":90,"t":"2024-12-23T05:00:00Z","v":816248,"vw":86.893039},{"c":87.01,"h":87.38,"l":85.29,"n":5810,"o":86.34,"t":"2024-12-24T05:00:00Z","v":254897,"vw":86.460736},{"c":87.97,"h":88.59,"l":84.935,"n":11758,"o":86.5,"t":"2024-12-26T05:00:00Z","v":432741,"vw":87.28394},{"c":86.7,"h":87.88,"l":85.26,"n":8734,"o":86.24,"t":"2024-12-27T05:00:00Z","v":588958,"vw":86.578189},{"c":84.78,"h":84.98,"l":75.56,"n":47410,"o":82,"t":"2024-12-30T05:00:00Z","v":3533545,"vw":80.555608},{"c":84.61,"h":85.46,"l":83.115,"n":14209,"o":84.48,"t":"2024-12-31T05:00:00Z","v":1088317,"vw":84.200186},{"c":87.32,"h":90.3139,"l":84.93,"n":19217,"o":85.25,"t":"2025-01-02T05:00:00Z","v":1158318,"vw":88.460306},{"c":86.45,"h":89.33,"l":86.02,"n":12404,"o":87.74,"t":"2025-01-03T05:00:00Z","v":933533,"vw":87.125584},{"c":85.13,"h":87.089,"l":84.03,"n":13807,"o":85.53,"t":"2025-01-06T05:00:00Z","v":777056,"vw":85.182936},{"c":83.78,"h":87.53,"l":83.44,"n":10536,"o":85.87,"t":"2025-01-07T05:00:00Z","v":555434,"vw":84.698452},{"c":82.57,"h":85.14,"l":82.31,"n":12548,"o":83.44,"t":"2025-01-08T05:00:00Z","v":655015,"vw":83.318776},{"c":80.05,"h":82.54,"l":79.19,"n":19238,"o":81.64,"t":"2025-01-10T05:00:00Z","v":1207914,"vw":80.156242},{"c":89.27,"h":89.68,"l":80.984,"n":28915,"o":82.25,"t":"2025-01-13T05:00:00Z","v":1879223,"vw":87.827987},{"c":84.6,"h":90.03,"l":84.54,"n":15270,"o":88.72,"t":"2025-01-14T05:00:00Z","v":772372,"vw":86.230355},{"c":93.75,"h":95.105,"l":86.065,"n":22943,"o":86.08,"t":"2025-01-15T05:00:00Z","v":1149198,"vw":92.485911},{"c":93.69,"h":95.3563,"l":92.75,"n":15914,"o":93.92,"t":"2025-01-16T05:00:00Z","v":1162765,"vw":94.014809},{"c":91.935,"h":94.89,"l":91.81,"n":15354,"o":94.02,"t":"2025-01-17T05:00:00Z","v":808604,"vw":92.758292},{"c":96.18,"h":98.5,"l":91.95,"n":16410,"o":93.08,"t":"2025-01-21T05:00:00Z","v":1068268,"vw":96.480708},{"c":102.27,"h":102.74,"l":95.35,"n":22188,"o":96.19,"t":"2025-01-22T05:00:00Z","v":1237549,"vw":100.919677},{"c":103.89,"h":104.1,"l":101.595,"n":19288,"o":102.56,"t":"2025-01-23T05:00:00Z","v":1038641,"vw":103.546859},{"c":103.11,"h":105,"l":102.07,"n":13745,"o":103.9,"t":"2025-01-24T05:00:00Z","v":854536,"vw":103.421878},{"c":102.69,"h":105.6375,"l":102.02,"n":16470,"o":102.94,"t":"2025-01-27T05:00:00Z","v":733465,"vw":103.537258},{"c":102.46,"h":105,"l":100.93,"n":15851,"o":102.7,"t":"2025-01-28T05:00:00Z","v":903575,"vw":102.914679},{"c":105.14,"h":105.48,"l":102.5925,"n":14652,"o":103.54,"t":"2025-01-29T05:00:00Z","v":698979,"vw":104.831767},{"c":108.85,"h":111.51,"l":104.3,"n":17983,"o":105.27,"t":"2025-01-30T05:00:00Z","v":1202539,"vw":108.899755},{"c":106.46,"h":110.2799,"l":105.5676,"n":21268,"o":109.77,"t":"2025-01-31T05:00:00Z","v":998282,"vw":107.660386},{"c":107.43,"h":108.82,"l":103.98,"n":19242,"o":106,"t":"2025-02-03T05:00:00Z","v":966043,"vw":107.224526},{"c":112.92,"h":113.33,"l":107.995,"n":18238,"o":108.52,"t":"2025-02-04T05:00:00Z","v":824809,"vw":111.800855},{"c":114,"h":114,"l":112.0001,"n":15216,"o":113.49,"t":"2025-02-05T05:00:00Z","v":866571,"vw":113.53996},{"c":109.5,"h":114.0613,"l":109.35,"n":13836,"o":113.67,"t":"2025-02-06T05:00:00Z","v":717224,"vw":111.320929},{"c":105.76,"h":110,"l":105.51,"n":16551,"o":109,"t":"2025-02-07T05:00:00Z","v":866301,"vw":106.750749},{"c":127.08,"h":132.2491,"l":116.81,"n":62077,"o":123.44,"t":"2025-02-10T05:00:00Z","v":4404395,"vw":126.806479},{"c":132.2,"h":134.185,"l":127.9961,"n":29473,"o":129.1,"t":"2025-02-11T05:00:00Z","v":1639682,"vw":132.1137},{"c":131.55,"h":133.1,"l":128.2631,"n":21733,"o":131,"t":"2025-02-12T05:00:00Z","v":1110100,"vw":131.532141},{"c":131.68,"h":132.135,"l":128.27,"n":14335,"o":131.75,"t":"2025-02-13T05:00:00Z","v":593728,"vw":131.225673},{"c":131.15,"h":132.12,"l":129.35,"n":20263,"o":131.61,"t":"2025-02-14T05:00:00Z","v":1064157,"vw":131.157525},{"c":128.09,"h":130.1479,"l":124.035,"n":27525,"o":124.66,"t":"2025-02-18T05:00:00Z","v":1563833,"vw":127.416081},{"c":126.96,"h":130.5203,"l":124.52,"n":17913,"o":128.81,"t":"2025-02-19T05:00:00Z","v":871238,"vw":126.840001},{"c":129.1,"h":129.41,"l":125.88,"n":14642,"o":128.13,"t":"2025-02-20T05:00:00Z","v":706907,"vw":128.127356},{"c":137.75,"h":139.1299,"l":128.385,"n":28295,"o":130.04,"t":"2025-02-21T05:00:00Z","v":1539519,"vw":136.152539},{"c":130.72,"h":137.76,"l":129.23,"n":23790,"o":137.76,"t":"2025-02-24T05:00:00Z","v":1153996,"vw":131.995848},{"c":127.09,"h":131.99,"l":124.07,"n":25952,"o":130.88,"t":"2025-02-25T05:00:00Z","v":1232487,"vw":126.818217},{"c":128.33,"h":130.949,"l":126.43,"n":17310,"o":128.09,"t":"2025-02-26T05:00:00Z","v":786422,"vw":129.133977},{"c":126.41,"h":130.025,"l":126.4,"n":13499,"o":129.53,"t":"2025-02-27T05:00:00Z","v":587496,"vw":128.162321},{"c":127.54,"h":128.77,"l":126.03,"n":17458,"o":126.41,"t":"2025-02-28T05:00:00Z","v":851338,"vw":127.325258},{"c":127.15,"h":130.11,"l":125.915,"n":15429,"o":130,"t":"2025-03-03T05:00:00Z","v":836162,"vw":127.951133},{"c":125.57,"h":127.2244,"l":122.7,"n":17152,"o":125.84,"t":"2025-03-04T05:00:00Z","v":795390,"vw":125.158751},{"c":125.1,"h":128.4312,"l":124.94,"n":11016,"o":125.57,"t":"2025-03-05T05:00:00Z","v":399387,"vw":126.083125},{"c":124.41,"h":126.7,"l":123.345,"n":12700,"o":123.51,"t":"2025-03-06T05:00:00Z","v":554317,"vw":124.797044},{"c":122.17,"h":124.96,"l":121.0239,"n":14335,"o":124.96,"t":"2025-03-07T05:00:00Z","v":510096,"vw":122.676645},{"c":118.78,"h":121.43,"l":116,"n":18273,"o":120.72,"t":"2025-03-10T04:00:00Z","v":693440,"vw":118.693867},{"c":119.5,"h":122,"l":117.665,"n":15662,"o":120,"t":"2025-03-11T04:00:00Z","v":824906,"vw":119.159771},{"c":119.45,"h":122.5099,"l":118.73,"n":12356,"o":119.97,"t":"2025-03-12T04:00:00Z","v":697073,"vw":119.936371},{"c":121.65,"h":122.86,"l":118.1,"n":11968,"o":119.59,"t":"2025-03-13T04:00:00Z","v":429285,"vw":120.679988},{"c":121.91,"h":123.47,"l":120.52,"n":12067,"o":122.32,"t":"2025-03-14T04:00:00Z","v":432198,"vw":122.118419},{"c":125.68,"h":126.935,"l":121.9,"n":15098,"o":122.68,"t":"2025-03-17T04:00:00Z","v":459010,"vw":125.502145},{"c":124.76,"h":125.62,"l":123.0008,"n":10356,"o":124.5,"t":"2025-03-18T04:00:00Z","v":357868,"vw":124.547641},{"c":125.9,"h":126.22,"l":123.51,"n":10720,"o":124.04,"t":"2025-03-19T04:00:00Z","v":372075,"vw":125.01818},{"c":126.27,"h":127.435,"l":124,"n":9588,"o":125.57,"t":"2025-03-20T04:00:00Z","v":311832,"vw":125.93121},{"c":126.79,"h":128.5,"l":124,"n":12688,"o":124.75,"t":"2025-03-21T04:00:00Z","v":789787,"vw":126.694352},{"c":129.17,"h":129.6,"l":127,"n":11205,"o":127.99,"t":"2025-03-24T04:00:00Z","v":395604,"vw":128.519605},{"c":120.36,"h":130.2,"l":119.84,"n":22727,"o":129.67,"t":"2025-03-25T04:00:00Z","v":1254613,"vw":122.032133},{"c":119.16,"h":121.256,"l":117.6,"n":16005,"o":120.77,"t":"2025-03-26T04:00:00Z","v":673496,"vw":118.995879},{"c":121.77,"h":122.935,"l":118.91,"n":12090,"o":120.19,"t":"2025-03-27T04:00:00Z","v":551862,"vw":121.669405},{"c":118.53,"h":122.97,"l":118,"n":11325,"o":122.97,"t":"2025-03-28T04:00:00Z","v":435305,"vw":119.533431},{"c":116.63,"h":117.78,"l":113.5,"n":14762,"o":115.62,"t":"2025-03-31T04:00:00Z","v":656397,"vw":116.3847},{"c":111.67,"h":113.735,"l":107,"n":30704,"o":112.43,"t":"2025-04-01T04:00:00Z","v":1673419,"vw":110.304558},{"c":109.75,"h":111.215,"l":108.81,"n":19835,"o":110,"t":"2025-04-02T04:00:00Z","v":902248,"vw":109.838708},{"c":107.89,"h":109.52,"l":107.41,"n":19679,"o":107.455,"t":"2025-04-03T04:00:00Z","v":754314,"vw":108.116485},{"c":98.86,"h":106.285,"l":98.7997,"n":23280,"o":105.34,"t":"2025-04-04T04:00:00Z","v":990659,"vw":100.861873},{"c":98.5,"h":102.2,"l":92.5278,"n":23837,"o":94.47,"t":"2025-04-07T04:00:00Z","v":1196387,"vw":97.193765},{"c":97.55,"h":102.9999,"l":95.94,"n":20095,"o":102.41,"t":"2025-04-08T04:00:00Z","v":881795,"vw":98.363969},{"c":101.67,"h":103.75,"l":86.99,"n":44390,"o":95.1,"t":"2025-04-09T04:00:00Z","v":2489331,"vw":95.652077},{"c":95.65,"h":99.565,"l":92.45,"n":25348,"o":99.22,"t":"2025-04-10T04:00:00Z","v":1080553,"vw":95.368242},{"c":98.06,"h":98.455,"l":93.95,"n":16588,"o":95.15,"t":"2025-04-11T04:00:00Z","v":868348,"vw":96.884252},{"c":103.53,"h":104.22,"l":97.705,"n":17952,"o":99.83,"t":"2025-04-14T04:00:00Z","v":812195,"vw":102.015942},{"c":103.83,"h":104.53,"l":101.32,"n":12844,"o":102.26,"t":"2025-04-15T04:00:00Z","v":889234,"vw":102.88539},{"c":104.47,"h":104.57,"l":102.365,"n":13051,"o":103.68,"t":"2025-04-16T04:00:00Z","v":460516,"vw":103.680523},{"c":104.46,"h":105.66,"l":103.98,"n":9216,"o":104.35,"t":"2025-04-17T04:00:00Z","v":486786,"vw":104.687669},{"c":103,"h":104.17,"l":101.58,"n":12931,"o":103.55,"t":"2025-04-21T04:00:00Z","v":688589,"vw":103.150479},{"c":103.82,"h":104.58,"l":102.65,"n":15563,"o":103.74,"t":"2025-04-22T04:00:00Z","v":752759,"vw":103.66084},{"c":104.23,"h":106.05,"l":103.76,"n":14629,"o":105.89,"t":"2025-04-23T04:00:00Z","v":665527,"vw":104.525013},{"c":105.41,"h":105.81,"l":103.15,"n":14601,"o":104.48,"t":"2025-04-24T04:00:00Z","v":722926,"vw":105.192262},{"c":106.27,"h":106.8,"l":104.31,"n":10592,"o":104.31,"t":"2025-04-25T04:00:00Z","v":438986,"vw":106.048529},{"c":107.24,"h":109.7099,"l":106.69,"n":12350,"o":106.91,"t":"2025-04-28T04:00:00Z","v":571769,"vw":107.598852},{"c":109.915,"h":111.42,"l":107.215,"n":14445,"o":107.615,"t":"2025-04-29T04:00:00Z","v":627029,"vw":109.939142},{"c":112.29,"h":113,"l":109.59,"n":14631,"o":109.94,"t":"2025-04-30T04:00:00Z","v":708933,"vw":111.767274},{"c":112.24,"h":113.3,"l":109.875,"n":12984,"o":111.21,"t":"2025-05-01T04:00:00Z","v":423982,"vw":112.024365},{"c":112.21,"h":114.01,"l":111.13,"n":15740,"o":113.1,"t":"2025-05-02T04:00:00Z","v":700760,"vw":112.289764},{"c":116.49,"h":120,"l":113.61,"n":20106,"o":114.08,"t":"2025-05-05T04:00:00Z","v":999645,"vw":117.134552},{"c":112.16,"h":117.365,"l":110.6101,"n":16173,"o":115.76,"t":"2025-05-06T04:00:00Z","v":716118,"vw":113.057094},{"c":110.86,"h":112.94,"l":110.02,"n":15340,"o":111.15,"t":"2025-05-07T04:00:00Z","v":758944,"vw":111.053627},{"c":108.86,"h":112.25,"l":108.03,"n":14275,"o":110.18,"t":"2025-05-08T04:00:00Z","v":608544,"vw":109.716483},{"c":107.76,"h":110.16,"l":107.66,"n":10835,"o":108.86,"t":"2025-05-09T04:00:00Z","v":435268,"vw":108.702852},{"c":110.16,"h":110.9531,"l":106.0101,"n":13651,"o":106.23,"t":"2025-05-12T04:00:00Z","v":566892,"vw":109.174639},{"c":105.67,"h":110.28,"l":105.215,"n":13387,"o":110.11,"t":"2025-05-13T04:00:00Z","v":979485,"vw":106.085852},{"c":103.67,"h":106.845,"l":103.02,"n":22063,"o":105.41,"t":"2025-05-14T04:00:00Z","v":874147,"vw":104.192144},{"c":107.22,"h":107.39,"l":103.33,"n":13435,"o":104.02,"t":"2025-05-15T04:00:00Z","v":581055,"vw":106.121771},{"c":107.53,"h":108.9,"l":106.49,"n":11646,"o":106.77,"t":"2025-05-16T04:00:00Z","v":627882,"vw":107.621053},{"c":108.3,"h":109.145,"l":106.09,"n":12254,"o":107.4,"t":"2025-05-19T04:00:00Z","v":570147,"vw":108.169762},{"c":108.35,"h":109.64,"l":107.34,"n":13378,"o":108.36,"t":"2025-05-20T04:00:00Z","v":627440,"vw":108.916866},{"c":105.76,"h":108.81,"l":105.66,"n":10618,"o":107.25,"t":"2025-05-21T04:00:00Z","v":380424,"vw":106.780399},{"c":104.35,"h":105.94,"l":103.76,"n":11541,"o":105.16,"t":"2025-05-22T04:00:00Z","v":416338,"vw":104.671041},{"c":105.07,"h":105.41,"l":103.26,"n":11764,"o":103.73,"t":"2025-05-23T04:00:00Z","v":467579,"vw":104.736381},{"c":103.98,"h":106.77,"l":103.93,"n":13572,"o":106.75,"t":"2025-05-27T04:00:00Z","v":441549,"vw":104.528677},{"c":102.99,"h":104.41,"l":102.51,"n":15702,"o":103.89,"t":"2025-05-28T04:00:00Z","v":605028,"vw":103.203112},{"c":104.64,"h":105.01,"l":101.405,"n":12594,"o":103,"t":"2025-05-29T04:00:00Z","v":401338,"vw":104.208588},{"c":105.16,"h":105.55,"l":102.55,"n":11784,"o":104.53,"t":"2025-05-30T04:00:00Z","v":485814,"vw":104.852455},{"c":107.66,"h":108.1499,"l":105.36,"n":17808,"o":105.36,"t":"2025-06-02T04:00:00Z","v":708769,"vw":107.492536},{"c":110.11,"h":111.41,"l":108.29,"n":23936,"o":109.66,"t":"2025-06-03T04:00:00Z","v":1352088,"vw":110.169324},{"c":108.14,"h":111.04,"l":108.14,"n":12710,"o":110.01,"t":"2025-06-04T04:00:00Z","v":477947,"vw":109.042559},{"c":110.66,"h":111.5,"l":106.64,"n":14371,"o":107.71,"t":"2025-06-05T04:00:00Z","v":684583,"vw":110.441757},{"c":111.91,"h":113.3,"l":110.225,"n":14570,"o":112,"t":"2025-06-06T04:00:00Z","v":702077,"vw":111.638059},{"c":109.87,"h":112.92,"l":108.227,"n":16704,"o":110.5,"t":"2025-06-09T04:00:00Z","v":917757,"vw":110.710839},{"c":109.91,"h":112.9799,"l":109.7,"n":13525,"o":110.12,"t":"2025-06-10T04:00:00Z","v":704342,"vw":111.103377},{"c":108.08,"h":111.15,"l":107.85,"n":11531,"o":110.33,"t":"2025-06-11T04:00:00Z","v":453395,"vw":109.035602},{"c":106.25,"h":108.7,"l":106,"n":11536,"o":107.32,"t":"2025-06-12T04:00:00Z","v":447175,"vw":106.760947},{"c":104.1,"h":106.035,"l":103.71,"n":11750,"o":104.73,"t":"2025-06-13T04:00:00Z","v":425903,"vw":104.489832},{"c":101.69,"h":104.2699,"l":101.01,"n":17584,"o":104.05,"t":"2025-06-16T04:00:00Z","v":712747,"vw":102.048345},{"c":101.6,"h":102,"l":99.39,"n":21256,"o":100.93,"t":"2025-06-17T04:00:00Z","v":995059,"vw":100.962094},{"c":102.89,"h":103.83,"l":100,"n":15692,"o":101.13,"t":"2025-06-18T04:00:00Z","v":650454,"vw":102.654502},{"c":100.69,"h":103.915,"l":99.98,"n":16407,"o":102.43,"t":"2025-06-20T04:00:00Z","v":1146016,"vw":101.035009},{"c":101.65,"h":104.005,"l":99.75,"n":15044,"o":100.51,"t":"2025-06-23T04:00:00Z","v":638684,"vw":101.928513},{"c":104.26,"h":105.025,"l":100.46,"n":14571,"o":101.85,"t":"2025-06-24T04:00:00Z","v":957608,"vw":103.686104},{"c":103.7,"h":104.74,"l":101.7,"n":9563,"o":104.46,"t":"2025-06-25T04:00:00Z","v":270732,"vw":103.271308},{"c":102.57,"h":104.5435,"l":102,"n":11362,"o":103.26,"t":"2025-06-26T04:00:00Z","v":358057,"vw":102.603382},{"c":103.36,"h":106.6,"l":102.51,"n":15967,"o":102.97,"t":"2025-06-27T04:00:00Z","v":1181654,"vw":103.966737},{"c":104.39,"h":104.58,"l":103.09,"n":13657,"o":103.64,"t":"2025-06-30T04:00:00Z","v":610083,"vw":104.086163},{"c":102.97,"h":106.35,"l":102.46,"n":14692,"o":104.02,"t":"2025-07-01T04:00:00Z","v":483711,"vw":103.848277},{"c":103.91,"h":104.83,"l":102.26,"n":11406,"o":102.97,"t":"2025-07-02T04:00:00Z","v":399410,"vw":103.987667},{"c":105.44,"h":106.63,"l":103.96,"n":7141,"o":104.99,"t":"2025-07-03T04:00:00Z","v":245787,"vw":105.351889},{"c":107.5,"h":108.19,"l":104.545,"n":16029,"o":105.65,"t":"2025-07-07T04:00:00Z","v":570536,"vw":107.064514},{"c":108.41,"h":110.44,"l":106.46,"n":14721,"o":106.46,"t":"2025-07-08T04:00:00Z","v":622919,"vw":108.854104},{"c":112.35,"h":114.6642,"l":108.91,"n":20010,"o":108.91,"t":"2025-07-09T04:00:00Z","v":886883,"vw":112.827581},{"c":110.73,"h":112.5,"l":109.92,"n":15093,"o":112.35,"t":"2025-07-10T04:00:00Z","v":718118,"vw":110.797385},{"c":108.98,"h":112.21,"l":108.475,"n":17162,"o":109.67,"t":"2025-07-11T04:00:00Z","v":978175,"vw":110.096242},{"c":112.33,"h":113.33,"l":108.93,"n":13591,"o":108.98,"t":"2025-07-14T04:00:00Z","v":585144,"vw":111.983569},{"c":110.12,"h":113.4782,"l":109.24,"n":14304,"o":113.08,"t":"2025-07-15T04:00:00Z","v":595624,"vw":110.55328},{"c":111.32,"h":112.62,"l":109.81,"n":13061,"o":110.105,"t":"2025-07-16T04:00:00Z","v":525285,"vw":110.847054},{"c":112.24,"h":113.5,"l":110.76,"n":13933,"o":111.33,"t":"2025-07-17T04:00:00Z","v":512316,"vw":112.275261},{"c":111.7,"h":113.66,"l":111.1988,"n":12855,"o":113.06,"t":"2025-07-18T04:00:00Z","v":453652,"vw":111.954983},{"c":109.68,"h":113.98,"l":109.3001,"n":12059,"o":111.7,"t":"2025-07-21T04:00:00Z","v":467432,"vw":110.704242},{"c":102.55,"h":110.19,"l":102.54,"n":23453,"o":110,"t":"2025-07-22T04:00:00Z","v":1120007,"vw":104.420674},{"c":106.36,"h":106.46,"l":101.36,"n":18169,"o":103.16,"t":"2025-07-23T04:00:00Z","v":747302,"vw":104.711966},{"c":104.97,"h":106.99,"l":104.47,"n":15025,"o":106.65,"t":"2025-07-24T04:00:00Z","v":431383,"vw":105.291932},{"c":100.83,"h":105.8575,"l":100.78,"n":19866,"o":105.27,"t":"2025-07-25T04:00:00Z","v":855005,"vw":101.549479},{"c":100.39,"h":102.15,"l":99.3764,"n":18504,"o":101.38,"t":"2025-07-28T04:00:00Z","v":699789,"vw":100.477782},{"c":100.41,"h":101.41,"l":99.7,"n":13923,"o":100.82,"t":"2025-07-29T04:00:00Z","v":563831,"vw":100.294276},{"c":101.26,"h":103.99,"l":100.57,"n":14844,"o":101.35,"t":"2025-07-30T04:00:00Z","v":598359,"vw":101.991528},{"c":101.38,"h":103.4936,"l":101.22,"n":14653,"o":102.145,"t":"2025-07-31T04:00:00Z","v":781913,"vw":102.089683},{"c":103.02,"h":103.33,"l":100.22,"n":21668,"o":101.31,"t":"2025-08-01T04:00:00Z","v":838863,"vw":102.513121},{"c":106.54,"h":109.88,"l":96.09,"n":25389,"o":108,"t":"2025-08-04T04:00:00Z","v":1089207,"vw":103.617916},{"c":103.59,"h":106.99,"l":102.33,"n":21201,"o":106.12,"t":"2025-08-05T04:00:00Z","v":921995,"vw":103.562438},{"c":103.26,"h":104.35,"l":101.11,"n":13086,"o":102.37,"t":"2025-08-06T04:00:00Z","v":553819,"vw":102.905486},{"c":104.32,"h":104.415,"l":101.8825,"n":11670,"o":103.53,"t":"2025-08-07T04:00:00Z","v":411765,"vw":103.444873},{"c":104.8,"h":105.95,"l":103.28,"n":9650,"o":104.74,"t":"2025-08-08T04:00:00Z","v":311371,"vw":104.377155},{"c":103.96,"h":105.5,"l":102.67,"n":10091,"o":104.91,"t":"2025-08-11T04:00:00Z","v":307042,"vw":103.930034},{"c":105.23,"h":105.485,"l":103.4,"n":13488,"o":104.16,"t":"2025-08-12T04:00:00Z","v":428767,"vw":104.784043},{"c":109.39,"h":110.34,"l":104.15,"n":16154,"o":105,"t":"2025-08-13T04:00:00Z","v":589395,"vw":108.499164},{"c":108.75,"h":110.255,"l":107.81,"n":12336,"o":109.17,"t":"2025-08-14T04:00:00Z","v":426805,"vw":108.889229},{"c":109.215,"h":110.0484,"l":108.04,"n":11839,"o":108.42,"t":"2025-08-15T04:00:00Z","v":383874,"vw":109.282793},{"c":111.13,"h":112.47,"l":109.4,"n":13696,"o":109.82,"t":"2025-08-18T04:00:00Z","v":695367,"vw":111.085258},{"c":111.29,"h":112.09,"l":109.6,"n":13160,"o":111,"t":"2025-08-19T04:00:00Z","v":618233,"vw":111.30424},{"c":116.99,"h":117.13,"l":111.545,"n":12900,"o":112.27,"t":"2025-08-20T04:00:00Z","v":676636,"vw":115.232418},{"c":117.14,"h":117.29,"l":114.49,"n":12765,"o":116.99,"t":"2025-08-21T04:00:00Z","v":476816,"vw":116.103711},{"c":118.51,"h":120.4999,"l":117.58,"n":17973,"o":118.43,"t":"2025-08-22T04:00:00Z","v":728075,"vw":119.165853},{"c":116.31,"h":119.75,"l":115.99,"n":8885,"o":118.61,"t":"2025-08-25T04:00:00Z","v":315822,"vw":116.970809},{"c":121.15,"h":121.5,"l":116.15,"n":13994,"o":116.24,"t":"2025-08-26T04:00:00Z","v":547467,"vw":119.60927},{"c":121.86,"h":123.59,"l":120.48,"n":15157,"o":121.17,"t":"2025-08-27T04:00:00Z","v":1041698,"vw":121.986216},{"c":121.75,"h":122.62,"l":120.75,"n":11799,"o":121.9,"t":"2025-08-28T04:00:00Z","v":369674,"vw":121.72376},{"c":121.28,"h":122.275,"l":119.93,"n":9774,"o":121.75,"t":"2025-08-29T04:00:00Z","v":351350,"vw":121.240264},{"c":123.47,"h":124.605,"l":121.29,"n":16755,"o":121.41,"t":"2025-09-02T04:00:00Z","v":902709,"vw":123.397539},{"c":122,"h":124.475,"l":120.72,"n":15125,"o":123.52,"t":"2025-09-03T04:00:00Z","v":576608,"vw":122.106198},{"c":124.41,"h":124.52,"l":121.75,"n":14505,"o":121.81,"t":"2025-09-04T04:00:00Z","v":470745,"vw":123.463446},{"c":125.17,"h":125.25,"l":122.56,"n":13224,"o":124.29,"t":"2025-09-05T04:00:00Z","v":506338,"vw":124.444027},{"c":129.29,"h":129.43,"l":124.1971,"n":17245,"o":124.26,"t":"2025-09-08T04:00:00Z","v":751543,"vw":127.407995},{"c":125.68,"h":130,"l":123.54,"n":19131,"o":129.31,"t":"2025-09-09T04:00:00Z","v":809279,"vw":125.849151},{"c":124.12,"h":128.08,"l":123.96,"n":11703,"o":128.08,"t":"2025-09-10T04:00:00Z","v":478648,"vw":125.246978},{"c":122.96,"h":124.51,"l":122.03,"n":15466,"o":123.69,"t":"2025-09-11T04:00:00Z","v":564666,"vw":123.008273},{"c":118.42,"h":123.0383,"l":117.75,"n":19024,"o":122.65,"t":"2025-09-12T04:00:00Z","v":700789,"vw":119.100023},{"c":116.775,"h":118.834,"l":116.3425,"n":13276,"o":117.98,"t":"2025-09-15T04:00:00Z","v":444621,"vw":117.303762},{"c":114.1,"h":117.3295,"l":112.9,"n":20447,"o":116.19,"t":"2025-09-16T04:00:00Z","v":735825,"vw":114.396692},{"c":116.62,"h":118.432,"l":113.85,"n":15133,"o":114.48,"t":"2025-09-17T04:00:00Z","v":592095,"vw":116.442492},{"c":118.63,"h":118.77,"l":115.56,"n":13413,"o":116.37,"t":"2025-09-18T04:00:00Z","v":517702,"vw":117.855253},{"c":115.95,"h":119.21,"l":115.76,"n":11360,"o":118.71,"t":"2025-09-19T04:00:00Z","v":616608,"vw":116.657547},{"c":117.49,"h":117.79,"l":114.91,"n":12344,"o":116.64,"t":"2025-09-22T04:00:00Z","v":526015,"vw":116.986449},{"c":118.19,"h":119.35,"l":116.5,"n":12581,"o":117.5,"t":"2025-09-23T04:00:00Z","v":432571,"vw":118.26697},{"c":118.77,"h":119.04,"l":116.6775,"n":12922,"o":117.93,"t":"2025-09-24T04:00:00Z","v":332695,"vw":118.474805},{"c":116.01,"h":118.99,"l":115.305,"n":11448,"o":118.49,"t":"2025-09-25T04:00:00Z","v":424290,"vw":116.44818},{"c":116.76,"h":117.8357,"l":115.72,"n":10357,"o":116.15,"t":"2025-09-26T04:00:00Z","v":344999,"vw":116.644773},{"c":117.62,"h":119.68,"l":116.1756,"n":9720,"o":117.56,"t":"2025-09-29T04:00:00Z","v":358965,"vw":117.922077},{"c":121.45,"h":121.47,"l":117.5,"n":10911,"o":118.48,"t":"2025-09-30T04:00:00Z","v":402098,"vw":120.258812},{"c":118.57,"h":124.53,"l":118.1,"n":14679,"o":122.49,"t":"2025-10-01T04:00:00Z","v":526973,"vw":120.72549},{"c":119.94,"h":120.8,"l":117.597,"n":14808,"o":118.14,"t":"2025-10-02T04:00:00Z","v":452742,"vw":119.662396},{"c":120.3,"h":122.14,"l":119.72,"n":11422,"o":120.09,"t":"2025-10-03T04:00:00Z","v":322318,"vw":120.426149},{"c":119.94,"h":120.9146,"l":119.17,"n":14385,"o":120.64,"t":"2025-10-06T04:00:00Z","v":543684,"vw":120.208857},{"c":118.64,"h":120.785,"l":117.5,"n":11857,"o":119.81,"t":"2025-10-07T04:00:00Z","v":402305,"vw":118.776523},{"c":118.71,"h":120.0275,"l":117.3,"n":9546,"o":119.15,"t":"2025-10-08T04:00:00Z","v":344722,"vw":118.866157},{"c":122.52,"h":124.125,"l":118.71,"n":14973,"o":118.71,"t":"2025-10-09T04:00:00Z","v":648338,"vw":121.994422},{"c":121.71,"h":122.98,"l":120.42,"n":10681,"o":122.52,"t":"2025-10-10T04:00:00Z","v":339765,"vw":121.732845},{"c":121.15,"h":122.265,"l":119.2,"n":11019,"o":122.04,"t":"2025-10-13T04:00:00Z","v":571799,"vw":120.76116},{"c":123.52,"h":124.385,"l":120.12,"n":10013,"o":120.65,"t":"2025-10-14T04:00:00Z","v":292015,"vw":123.010461},{"c":129.58,"h":130.35,"l":123.42,"n":14300,"o":123.42,"t":"2025-10-15T04:00:00Z","v":686604,"vw":128.342753},{"c":125,"h":130.8099,"l":124.02,"n":13382,"o":129.91,"t":"2025-10-16T04:00:00Z","v":495705,"vw":126.284115},{"c":127.94,"h":128.225,"l":124.18,"n":10067,"o":124.18,"t":"2025-10-17T04:00:00Z","v":346606,"vw":126.980563},{"c":131.6,"h":134.36,"l":126.3,"n":17400,"o":129.71,"t":"2025-10-20T04:00:00Z","v":814640,"vw":131.059579},{"c":131.39,"h":131.8,"l":128.48,"n":10021,"o":131.25,"t":"2025-10-21T04:00:00Z","v":342014,"vw":131.011717},{"c":129.72,"h":131.745,"l":127.49,"n":11058,"o":130.51,"t":"2025-10-22T04:00:00Z","v":395848,"vw":129.643294},{"c":127.06,"h":130.4,"l":126.8,"n":10005,"o":130.2,"t":"2025-10-23T04:00:00Z","v":294252,"vw":127.96535},{"c":129.55,"h":130.6299,"l":127.1749,"n":8020,"o":127.28,"t":"2025-10-24T04:00:00Z","v":530569,"vw":129.303835},{"c":134.68,"h":134.99,"l":130.2,"n":12086,"o":130.2,"t":"2025-10-27T04:00:00Z","v":454852,"vw":133.752917},{"c":133.51,"h":136.23,"l":132.61,"n":13723,"o":133.55,"t":"2025-10-28T04:00:00Z","v":515326,"vw":134.439862},{"c":133.33,"h":134.91,"l":129.4,"n":11840,"o":133.1,"t":"2025-10-29T04:00:00Z","v":406691,"vw":132.62324},{"c":133.15,"h":136.24,"l":131.0108,"n":11776,"o":132.66,"t":"2025-10-30T04:00:00Z","v":405250,"vw":133.742223},{"c":134.99,"h":135.72,"l":132,"n":13799,"o":132.21,"t":"2025-10-31T04:00:00Z","v":508233,"vw":134.397929},{"c":135.75,"h":137.8499,"l":123.5,"n":28594,"o":123.9,"t":"2025-11-03T05:00:00Z","v":1238888,"vw":132.322315},{"c":134.93,"h":136.1,"l":131.51,"n":19726,"o":134.01,"t":"2025-11-04T05:00:00Z","v":725848,"vw":134.198105},{"c":135.69,"h":135.8,"l":131.49,"n":15631,"o":134.66,"t":"2025-11-05T05:00:00Z","v":577471,"vw":134.841307},{"c":139.41,"h":141.36,"l":133.01,"n":15141,"o":135.66,"t":"2025-11-06T05:00:00Z","v":572925,"vw":138.607329},{"c":138.15,"h":139.5,"l":134.49,"n":14112,"o":139.5,"t":"2025-11-07T05:00:00Z","v":459009,"vw":137.026625},{"c":137.8,"h":140.38,"l":136.94,"n":11558,"o":138.97,"t":"2025-11-10T05:00:00Z","v":530613,"vw":138.444963},{"c":139.61,"h":142.19,"l":137,"n":14357,"o":137.21,"t":"2025-11-11T05:00:00Z","v":551832,"vw":140.266292},{"c":140.86,"h":144.15,"l":139.65,"n":14220,"o":140.35,"t":"2025-11-12T05:00:00Z","v":677452,"vw":141.850739},{"c":137.4,"h":140.895,"l":136.4,"n":13655,"o":140.23,"t":"2025-11-13T05:00:00Z","v":507352,"vw":137.77453},{"c":139.69,"h":141.99,"l":136,"n":12606,"o":137.03,"t":"2025-11-14T05:00:00Z","v":401439,"vw":139.787106},{"c":145.56,"h":146.68,"l":138.9,"n":17484,"o":139.53,"t":"2025-11-17T05:00:00Z","v":877074,"vw":144.335421},{"c":147.48,"h":149.46,"l":143.68,"n":17970,"o":145.38,"t":"2025-11-18T05:00:00Z","v":798786,"vw":147.620073},{"c":146.77,"h":149.235,"l":144.51,"n":12984,"o":146.98,"t":"2025-11-19T05:00:00Z","v":492280,"vw":147.305801},{"c":143.31,"h":149.5,"l":142.91,"n":17738,"o":148.78,"t":"2025-11-20T05:00:00Z","v":821306,"vw":144.657982},{"c":149.44,"h":149.765,"l":142.51,"n":13991,"o":143.9,"t":"2025-11-21T05:00:00Z","v":531766,"vw":147.428997},{"c":151.2,"h":151.385,"l":148.02,"n":14593,"o":148.86,"t":"2025-11-24T05:00:00Z","v":542877,"vw":150.185447},{"c":150.36,"h":152.94,"l":150,"n":11540,"o":152.13,"t":"2025-11-25T05:00:00Z","v":359541,"vw":151.087258},{"c":150.98,"h":152,"l":147.9727,"n":13398,"o":150.01,"t":"2025-11-26T05:00:00Z","v":541258,"vw":150.80108},{"c":151.5,"h":152.76,"l":150.064,"n":5728,"o":151.77,"t":"2025-11-28T05:00:00Z","v":189517,"vw":151.568844},{"c":149.03,"h":151.58,"l":148.55,"n":12564,"o":150,"t":"2025-12-01T05:00:00Z","v":504997,"vw":149.541441},{"c":142.09,"h":149.25,"l":141.69,"n":16926,"o":149.24,"t":"2025-12-02T05:00:00Z","v":785282,"vw":144.597788},{"c":147.81,"h":148.715,"l":142.62,"n":12100,"o":142.89,"t":"2025-12-03T05:00:00Z","v":616863,"vw":147.146907},{"c":148.04,"h":149.93,"l":147.5,"n":9785,"o":147.63,"t":"2025-12-04T05:00:00Z","v":358673,"vw":148.33613},{"c":149.22,"h":151.6336,"l":147.6,"n":10146,"o":148,"t":"2025-12-05T05:00:00Z","v":492343,"vw":149.519416},{"c":147.56,"h":151.51,"l":147.47,"n":12449,"o":150.77,"t":"2025-12-08T05:00:00Z","v":631396,"vw":149.245553},{"c":145.22,"h":148.54,"l":144,"n":11795,"o":146.99,"t":"2025-12-09T05:00:00Z","v":440003,"vw":145.497515},{"c":149.26,"h":149.87,"l":144.97,"n":9783,"o":145.12,"t":"2025-12-10T05:00:00Z","v":406310,"vw":148.341924},{"c":148.75,"h":150,"l":146.34,"n":9302,"o":149.75,"t":"2025-12-11T05:00:00Z","v":276799,"vw":148.37299},{"c":148.17,"h":148.8525,"l":144.13,"n":11460,"o":148.67,"t":"2025-12-12T05:00:00Z","v":554080,"vw":146.359088},{"c":146.24,"h":149.13,"l":145.1,"n":10703,"o":148.36,"t":"2025-12-15T05:00:00Z","v":364590,"vw":146.564367},{"c":146.87,"h":148.21,"l":145.07,"n":10127,"o":146.76,"t":"2025-12-16T05:00:00Z","v":303813,"vw":146.480443},{"c":148,"h":148.87,"l":145.71,"n":12704,"o":146.84,"t":"2025-12-17T05:00:00Z","v":421912,"vw":147.773904},{"c":147,"h":149,"l":145.88,"n":11319,"o":148.19,"t":"2025-12-18T05:00:00Z","v":392566,"vw":146.913113},{"c":152.65,"h":154.49,"l":147.18,"n":14081,"o":147.18,"t":"2025-12-19T05:00:00Z","v":975307,"vw":152.493493},{"c":154.7,"h":156.3852,"l":152.65,"n":14394,"o":152.65,"t":"2025-12-22T05:00:00Z","v":606846,"vw":154.725336},{"c":154.19,"h":158.5646,"l":152.41,"n":11763,"o":155.36,"t":"2025-12-23T05:00:00Z","v":469884,"vw":154.131134},{"c":153.64,"h":155.835,"l":153.5,"n":5694,"o":154.74,"t":"2025-12-24T05:00:00Z","v":145111,"vw":154.291385},{"c":152.05,"h":154.22,"l":151.27,"n":9894,"o":153.76,"t":"2025-12-26T05:00:00Z","v":463174,"vw":152.249057},{"c":150.68,"h":153.145,"l":150.01,"n":11410,"o":152,"t":"2025-12-29T05:00:00Z","v":551171,"vw":150.586848},{"c":148.79,"h":153.02,"l":148.135,"n":13141,"o":150.97,"t":"2025-12-30T05:00:00Z","v":519474,"vw":149.174414},{"c":182.64,"h":184.395,"l":158.49,"n":52045,"o":158.49,"t":"2025-12-31T05:00:00Z","v":3052560,"vw":177.530013},{"c":178.69,"h":183.33,"l":175.02,"n":29849,"o":183.33,"t":"2026-01-02T05:00:00Z","v":1431598,"vw":177.888487},{"c":171.49,"h":179.02,"l":168.58,"n":25451,"o":178.88,"t":"2026-01-05T05:00:00Z","v":1057040,"vw":171.853864},{"c":171.88,"h":176,"l":170.3,"n":18079,"o":173,"t":"2026-01-06T05:00:00Z","v":791670,"vw":172.423071},{"c":170.69,"h":173.73,"l":168.02,"n":18557,"o":171.9,"t":"2026-01-07T05:00:00Z","v":814991,"vw":170.561436},{"c":167.55,"h":170.59,"l":165.7501,"n":16278,"o":168.97,"t":"2026-01-08T05:00:00Z","v":808898,"vw":167.637402},{"c":169.38,"h":173.78,"l":168.51,"n":17364,"o":169.1,"t":"2026-01-09T05:00:00Z","v":793800,"vw":171.258012},{"c":176.82,"h":179.45,"l":170.06,"n":23258,"o":172.5,"t":"2026-01-12T05:00:00Z","v":1167297,"vw":176.527362},{"c":174.33,"h":177.95,"l":173.67,"n":14785,"o":177.91,"t":"2026-01-13T05:00:00Z","v":613361,"vw":174.911238},{"c":177.01,"h":179,"l":172.73,"n":11913,"o":173.66,"t":"2026-01-14T05:00:00Z","v":457427,"vw":176.39516},{"c":174.14,"h":177.01,"l":173.32,"n":15977,"o":177.01,"t":"2026-01-15T05:00:00Z","v":666504,"vw":174.556783},{"c":177.27,"h":178.56,"l":172.05,"n":14463,"o":175.71,"t":"2026-01-16T05:00:00Z","v":618951,"vw":176.333009},{"c":184.5,"h":185.98,"l":175,"n":21282,"o":178,"t":"2026-01-20T05:00:00Z","v":1280877,"vw":183.572084},{"c":189.1,"h":189.34,"l":183.69,"n":22132,"o":183.98,"t":"2026-01-21T05:00:00Z","v":1389472,"vw":186.293156},{"c":186.98,"h":191.5,"l":185.0484,"n":16741,"o":189,"t":"2026-01-22T05:00:00Z","v":621515,"vw":187.503666},{"c":185.96,"h":187.45,"l":184.9,"n":10334,"o":186.43,"t":"2026-01-23T05:00:00Z","v":426662,"vw":186.15873},{"c":184.52,"h":188.01,"l":184.365,"n":8774,"o":184.365,"t":"2026-01-26T05:00:00Z","v":335409,"vw":185.142295},{"c":188.02,"h":189.95,"l":185.26,"n":10973,"o":185.42,"t":"2026-01-27T05:00:00Z","v":403432,"vw":188.447885},{"c":185.17,"h":189.01,"l":184,"n":11627,"o":187.69,"t":"2026-01-28T05:00:00Z","v":421546,"vw":185.758564},{"c":185.265,"h":187.1,"l":181.13,"n":13104,"o":183.24,"t":"2026-01-29T05:00:00Z","v":499929,"vw":185.494317},{"c":184.25,"h":188,"l":180.56,"n":12774,"o":185.55,"t":"2026-01-30T05:00:00Z","v":745829,"vw":184.180712},{"c":185.88,"h":187.19,"l":183.74,"n":16281,"o":184.38,"t":"2026-02-02T05:00:00Z","v":581083,"vw":185.833527},{"c":187.35,"h":190.76,"l":185.73,"n":16146,"o":188.25,"t":"2026-02-03T05:00:00Z","v":910842,"vw":188.086076},{"c":185.54,"h":188.1,"l":184.55,"n":14054,"o":186.68,"t":"2026-02-04T05:00:00Z","v":623354,"vw":186.014518},{"c":180.84,"h":188.445,"l":180.02,"n":18273,"o":185.42,"t":"2026-02-05T05:00:00Z","v":891461,"vw":183.561777},{"c":182.55,"h":184.09,"l":178,"n":15870,"o":181.8,"t":"2026-02-06T05:00:00Z","v":661789,"vw":180.986425},{"c":183.22,"h":184.06,"l":180,"n":11960,"o":183.02,"t":"2026-02-09T05:00:00Z","v":309014,"vw":182.530111},{"c":184.3,"h":185.51,"l":182.71,"n":8497,"o":183.09,"t":"2026-02-10T05:00:00Z","v":468306,"vw":184.232394},{"c":186.21,"h":187.175,"l":181,"n":10328,"o":184.12,"t":"2026-02-11T05:00:00Z","v":374843,"vw":185.400502},{"c":182.94,"h":186.97,"l":182.695,"n":9237,"o":186.97,"t":"2026-02-12T05:00:00Z","v":229753,"vw":183.651115},{"c":181.21,"h":186.6175,"l":180.4,"n":10771,"o":183.35,"t":"2026-02-13T05:00:00Z","v":363961,"vw":182.828804},{"c":183.3,"h":184.99,"l":181.17,"n":14434,"o":183.65,"t":"2026-02-17T05:00:00Z","v":569671,"vw":182.681929},{"c":184.74,"h":186.04,"l":182.6,"n":13826,"o":182.6,"t":"2026-02-18T05:00:00Z","v":495384,"vw":184.607644},{"c":186.175,"h":186.34,"l":181.8282,"n":12035,"o":184.74,"t":"2026-02-19T05:00:00Z","v":397545,"vw":184.875252},{"c":183.72,"h":186,"l":181.5,"n":15991,"o":186,"t":"2026-02-20T05:00:00Z","v":573877,"vw":183.312125},{"c":174.76,"h":181.8443,"l":166.32,"n":20225,"o":176.42,"t":"2026-02-23T05:00:00Z","v":863722,"vw":174.869154},{"c":169.95,"h":175.295,"l":166.88,"n":24432,"o":175.01,"t":"2026-02-24T05:00:00Z","v":1069237,"vw":169.502206},{"c":164.22,"h":170.75,"l":163.16,"n":19178,"o":170,"t":"2026-02-25T05:00:00Z","v":873105,"vw":164.955528},{"c":163.19,"h":163.85,"l":160.1,"n":19711,"o":163.85,"t":"2026-02-26T05:00:00Z","v":1002955,"vw":162.337713},{"c":163.89,"h":165.56,"l":162.385,"n":12846,"o":163.13,"t":"2026-02-27T05:00:00Z","v":613857,"vw":164.148134},{"c":166.38,"h":168,"l":161.18,"n":15081,"o":162.06,"t":"2026-03-02T05:00:00Z","v":566932,"vw":165.710344},{"c":164.05,"h":167.72,"l":163.18,"n":14769,"o":164.77,"t":"2026-03-03T05:00:00Z","v":617666,"vw":164.937257},{"c":164.08,"h":166.09,"l":163.22,"n":12119,"o":164.02,"t":"2026-03-04T05:00:00Z","v":428846,"vw":164.620413},{"c":161.46,"h":163.8,"l":159.66,"n":14794,"o":162.11,"t":"2026-03-05T05:00:00Z","v":496091,"vw":161.463327},{"c":162.33,"h":163.01,"l":158.41,"n":11345,"o":159.8,"t":"2026-03-06T05:00:00Z","v":387045,"vw":161.760368},{"c":164.49,"h":164.99,"l":160,"n":12409,"o":162.5,"t":"2026-03-09T04:00:00Z","v":425622,"vw":163.730383},{"c":166.34,"h":169.108,"l":164.45,"n":10907,"o":164.75,"t":"2026-03-10T04:00:00Z","v":423965,"vw":166.721248},{"c":159.5,"h":165.16,"l":158.6,"n":17763,"o":164.99,"t":"2026-03-11T04:00:00Z","v":656891,"vw":159.921464},{"c":154.12,"h":158.88,"l":153.37,"n":19465,"o":157.98,"t":"2026-03-12T04:00:00Z","v":769112,"vw":154.897497},{"c":156.08,"h":157.75,"l":153.665,"n":15239,"o":154.55,"t":"2026-03-13T04:00:00Z","v":862815,"vw":155.573311},{"c":158.23,"h":159.15,"l":155.8943,"n":12137,"o":157.5,"t":"2026-03-16T04:00:00Z","v":510778,"vw":158.161613},{"c":161.17,"h":161.36,"l":157.9,"n":11588,"o":158.51,"t":"2026-03-17T04:00:00Z","v":481557,"vw":160.731721},{"c":157.87,"h":160.72,"l":157.28,"n":11914,"o":160.72,"t":"2026-03-18T04:00:00Z","v":464729,"vw":158.175532},{"c":158.88,"h":159.53,"l":156.4,"n":14046,"o":157.41,"t":"2026-03-19T04:00:00Z","v":454805,"vw":158.318668},{"c":156.92,"h":160.03,"l":155.42,"n":20131,"o":159.64,"t":"2026-03-20T04:00:00Z","v":849381,"vw":157.054233},{"c":156.84,"h":159.4,"l":153.46,"n":12198,"o":156.98,"t":"2026-03-23T04:00:00Z","v":409954,"vw":156.310324},{"c":158.75,"h":158.965,"l":152.28,"n":16909,"o":155.9,"t":"2026-03-24T04:00:00Z","v":1251942,"vw":157.829111},{"c":161.78,"h":163.48,"l":160.6,"n":14126,"o":160.74,"t":"2026-03-25T04:00:00Z","v":434960,"vw":161.891368},{"c":164.265,"h":165.69,"l":159.055,"n":11391,"o":160.05,"t":"2026-03-26T04:00:00Z","v":304496,"vw":163.550412},{"c":156.35,"h":163.89,"l":155.5601,"n":15933,"o":163.89,"t":"2026-03-27T04:00:00Z","v":680878,"vw":158.624383},{"c":160.5,"h":160.97,"l":155,"n":16242,"o":155.63,"t":"2026-03-30T04:00:00Z","v":518033,"vw":159.764549},{"c":169.02,"h":171.6,"l":159.92,"n":15880,"o":160.2,"t":"2026-03-31T04:00:00Z","v":677184,"vw":168.653313},{"c":171.78,"h":174.81,"l":169.875,"n":17448,"o":170.48,"t":"2026-04-01T04:00:00Z","v":604358,"vw":172.29526},{"c":168.505,"h":171.22,"l":166.65,"n":14368,"o":171.22,"t":"2026-04-02T04:00:00Z","v":617151,"vw":168.610517},{"c":169.74,"h":170.01,"l":167.07,"n":10080,"o":167.9,"t":"2026-04-06T04:00:00Z","v":337569,"vw":169.286094},{"c":168.74,"h":169.28,"l":165.17,"n":11674,"o":167.73,"t":"2026-04-07T04:00:00Z","v":401559,"vw":167.79198},{"c":173.19,"h":174.29,"l":167.14,"n":15372,"o":172,"t":"2026-04-08T04:00:00Z","v":524998,"vw":172.692371},{"c":178.9,"h":180.71,"l":172.02,"n":17580,"o":173.05,"t":"2026-04-09T04:00:00Z","v":986109,"vw":177.93837},{"c":178.11,"h":181.99,"l":177,"n":16955,"o":181,"t":"2026-04-10T04:00:00Z","v":560338,"vw":178.551724},{"c":178.33,"h":182.5,"l":175.443,"n":14878,"o":177.1,"t":"2026-04-13T04:00:00Z","v":549675,"vw":178.528181},{"c":184.18,"h":184.22,"l":178.33,"n":16469,"o":179.77,"t":"2026-04-14T04:00:00Z","v":820860,"vw":182.258841},{"c":184.18,"h":185.05,"l":179.575,"n":12285,"o":184.18,"t":"2026-04-15T04:00:00Z","v":540550,"vw":182.767445},{"c":184.19,"h":184.96,"l":180.22,"n":11957,"o":182.85,"t":"2026-04-16T04:00:00Z","v":410229,"vw":183.713533},{"c":188.99,"h":190.23,"l":185.77,"n":14901,"o":186.91,"t":"2026-04-17T04:00:00Z","v":767519,"vw":188.369143},{"c":188.69,"h":191,"l":187,"n":12832,"o":188.33,"t":"2026-04-20T04:00:00Z","v":525253,"vw":188.796575},{"c":182.97,"h":188.845,"l":181.425,"n":15688,"o":188.19,"t":"2026-04-21T04:00:00Z","v":717489,"vw":183.504228},{"c":186.42,"h":186.59,"l":180.75,"n":12208,"o":183.99,"t":"2026-04-22T04:00:00Z","v":614651,"vw":185.000748},{"c":182.72,"h":186.99,"l":182.0201,"n":11408,"o":186.7,"t":"2026-04-23T04:00:00Z","v":419015,"vw":184.087533},{"c":185.96,"h":191.14,"l":180.9,"n":13001,"o":181.57,"t":"2026-04-24T04:00:00Z","v":527185,"vw":186.19777},{"c":187.4,"h":193.49,"l":186.51,"n":20393,"o":186.51,"t":"2026-04-27T04:00:00Z","v":920025,"vw":189.814549},{"c":185,"h":190.1,"l":181.665,"n":14683,"o":188.585,"t":"2026-04-28T04:00:00Z","v":664979,"vw":184.580286},{"c":183.95,"h":185.71,"l":180,"n":11848,"o":182.49,"t":"2026-04-29T04:00:00Z","v":760823,"vw":183.807894},{"c":207.75,"h":217,"l":183.86,"n":37814,"o":184.28,"t":"2026-04-30T04:00:00Z","v":2799079,"vw":205.822638},{"c":206.53,"h":209.14,"l":198.02,"n":31191,"o":207.23,"t":"2026-05-01T04:00:00Z","v":1636600,"vw":204.276123},{"c":223.7,"h":234.29,"l":208.5,"n":40360,"o":212,"t":"2026-05-04T04:00:00Z","v":2507385,"vw":226.663522},{"c":223.06,"h":231,"l":222.33,"n":22207,"o":226.1,"t":"2026-05-05T04:00:00Z","v":1020179,"vw":225.324362},{"c":222.63,"h":227.45,"l":220.85,"n":14703,"o":221.71,"t":"2026-05-06T04:00:00Z","v":560088,"vw":223.227479},{"c":220.22,"h":221,"l":216.4101,"n":14525,"o":220.015,"t":"2026-05-07T04:00:00Z","v":919333,"vw":219.305322},{"c":217.38,"h":223.43,"l":216.77,"n":12440,"o":220.56,"t":"2026-05-08T04:00:00Z","v":574391,"vw":218.54383},{"c":216.47,"h":217.6,"l":213.195,"n":14343,"o":216.08,"t":"2026-05-11T04:00:00Z","v":738334,"vw":216.205734},{"c":224.03,"h":224.755,"l":214.31,"n":13606,"o":217.34,"t":"2026-05-12T04:00:00Z","v":633512,"vw":222.106758},{"c":235.32,"h":235.915,"l":223.75,"n":19511,"o":224.24,"t":"2026-05-13T04:00:00Z","v":815814,"vw":232.818337},{"c":232.27,"h":235,"l":227.84,"n":13226,"o":234.46,"t":"2026-05-14T04:00:00Z","v":572663,"vw":231.84183},{"c":227.72,"h":230.4999,"l":225.71,"n":12749,"o":229.71,"t":"2026-05-15T04:00:00Z","v":549676,"vw":227.990063},{"c":227.4,"h":232,"l":225.41,"n":12193,"o":229.17,"t":"2026-05-18T04:00:00Z","v":464631,"vw":227.387816},{"c":226.67,"h":228.9999,"l":223.72,"n":12330,"o":227.48,"t":"2026-05-19T04:00:00Z","v":510388,"vw":226.66524},{"c":230.62,"h":232.3878,"l":226.5,"n":16491,"o":228.15,"t":"2026-05-20T04:00:00Z","v":646855,"vw":230.25695},{"c":233.64,"h":234.79,"l":224,"n":13111,"o":230,"t":"2026-05-21T04:00:00Z","v":590786,"vw":232.769617},{"c":235.97,"h":236.84,"l":232.02,"n":14668,"o":235,"t":"2026-05-22T04:00:00Z","v":674748,"vw":235.21438},{"c":234.2,"h":238.56,"l":233.33,"n":13068,"o":236.79,"t":"2026-05-26T04:00:00Z","v":646782,"vw":234.850757},{"c":234.52,"h":236.695,"l":231.25,"n":15040,"o":235,"t":"2026-05-27T04:00:00Z","v":709061,"vw":234.320062},{"c":232.83,"h":236.68,"l":231.38,"n":13160,"o":234.22,"t":"2026-05-28T04:00:00Z","v":472439,"vw":233.812377},{"c":234.48,"h":236.5,"l":230.01,"n":16108,"o":231.53,"t":"2026-05-29T04:00:00Z","v":913980,"vw":233.854252},{"c":230.25,"h":233.5,"l":227.64,"n":14450,"o":233.5,"t":"2026-06-01T04:00:00Z","v":499315,"vw":230.29097},{"c":222.16,"h":228.345,"l":218.555,"n":18203,"o":225.89,"t":"2026-06-02T04:00:00Z","v":603979,"vw":221.976081},{"c":233.49,"h":233.56,"l":217.151,"n":17952,"o":225.21,"t":"2026-06-03T04:00:00Z","v":783911,"vw":229.018507},{"c":231.48,"h":236.46,"l":229.0719,"n":15719,"o":233.8,"t":"2026-06-04T04:00:00Z","v":557922,"vw":233.325663},{"c":232.32,"h":242.41,"l":228.24,"n":21421,"o":231.21,"t":"2026-06-05T04:00:00Z","v":1118824,"vw":235.750645},{"c":235.14,"h":239.243,"l":233.29,"n":15630,"o":234,"t":"2026-06-08T04:00:00Z","v":549020,"vw":236.040993},{"c":245.64,"h":246.405,"l":236.38,"n":19122,"o":237.21,"t":"2026-06-09T04:00:00Z","v":917554,"vw":242.624362},{"c":246.34,"h":256,"l":245.11,"n":19597,"o":246.18,"t":"2026-06-10T04:00:00Z","v":741459,"vw":250.017218},{"c":253.77,"h":257.435,"l":247.685,"n":15643,"o":249.12,"t":"2026-06-11T04:00:00Z","v":787660,"vw":253.756045},{"c":255.17,"h":257.925,"l":253.04,"n":14794,"o":253.04,"t":"2026-06-12T04:00:00Z","v":441887,"vw":255.802466},{"c":253.4,"h":255.09,"l":251.1437,"n":16099,"o":253.42,"t":"2026-06-15T04:00:00Z","v":628615,"vw":253.049505},{"c":251.91,"h":255.03,"l":248.08,"n":14803,"o":255.03,"t":"2026-06-16T04:00:00Z","v":684364,"vw":251.844602},{"c":252.16,"h":254.84,"l":248.64,"n":13441,"o":251.13,"t":"2026-06-17T04:00:00Z","v":519538,"vw":251.86525},{"c":250.5,"h":260.19,"l":247.34,"n":14169,"o":255.62,"t":"2026-06-18T04:00:00Z","v":770988,"vw":250.324457},{"c":247.85,"h":253,"l":245.94,"n":16744,"o":249.05,"t":"2026-06-22T04:00:00Z","v":814271,"vw":248.613657},{"c":241.97,"h":252.03,"l":241.56,"n":23570,"o":247.85,"t":"2026-06-23T04:00:00Z","v":1313046,"vw":245.665478},{"c":237.92,"h":246.76,"l":236.44,"n":24672,"o":245.6,"t":"2026-06-24T04:00:00Z","v":1126458,"vw":240.38195},{"c":237.33,"h":244.67,"l":236.595,"n":20055,"o":238.83,"t":"2026-06-25T04:00:00Z","v":1384374,"vw":239.344333},{"c":241.67,"h":247.5,"l":238.25,"n":31995,"o":239.88,"t":"2026-06-26T04:00:00Z","v":7350160,"vw":241.839418},{"c":241.12,"h":248.1537,"l":236.47,"n":25735,"o":244.08,"t":"2026-06-29T04:00:00Z","v":1357760,"vw":240.551349},{"c":244.77,"h":248.62,"l":240.38,"n":21849,"o":245.62,"t":"2026-06-30T04:00:00Z","v":1196083,"vw":245.061975},{"c":240.66,"h":247.64,"l":237.64,"n":19735,"o":244.77,"t":"2026-07-01T04:00:00Z","v":977971,"vw":240.561474},{"c":244.31,"h":245.2,"l":238.33,"n":18997,"o":242.49,"t":"2026-07-02T04:00:00Z","v":854425,"vw":243.253396},{"c":242.6,"h":251.25,"l":239.02,"n":20748,"o":245.4,"t":"2026-07-06T04:00:00Z","v":842568,"vw":243.010999},{"c":249.76,"h":252.6,"l":239.86,"n":23019,"o":242.31,"t":"2026-07-07T04:00:00Z","v":1056171,"vw":249.170165},{"c":245.57,"h":252.535,"l":245.4,"n":17549,"o":249.36,"t":"2026-07-08T04:00:00Z","v":769555,"vw":247.491144},{"c":248.95,"h":249.55,"l":243.72,"n":17222,"o":245.13,"t":"2026-07-09T04:00:00Z","v":621871,"vw":246.988492},{"c":233.8,"h":249.11,"l":230.1401,"n":21909,"o":248.32,"t":"2026-07-10T04:00:00Z","v":804879,"vw":234.534914},{"c":228.28,"h":231.81,"l":224.7001,"n":17198,"o":230.15,"t":"2026-07-13T04:00:00Z","v":843138,"vw":227.905405},{"c":235.26,"h":236.01,"l":226.6689,"n":14739,"o":229.02,"t":"2026-07-14T04:00:00Z","v":482854,"vw":234.232561},{"c":237.53,"h":237.98,"l":229.6389,"n":16967,"o":232.58,"t":"2026-07-15T04:00:00Z","v":838979,"vw":236.665112},{"c":237.04,"h":240.86,"l":233.2201,"n":11717,"o":235.92,"t":"2026-07-16T04:00:00Z","v":639734,"vw":236.999499},{"c":230,"h":237.36,"l":228.12,"n":18607,"o":233.62,"t":"2026-07-17T04:00:00Z","v":878421,"vw":231.075728},{"c":221.64,"h":232.99,"l":221.21,"n":17466,"o":229.74,"t":"2026-07-20T04:00:00Z","v":776524,"vw":224.544831},{"c":236.95,"h":237.35,"l":221.24,"n":21195,"o":225.8,"t":"2026-07-21T04:00:00Z","v":993427,"vw":230.083066},{"c":239.62,"h":240.73,"l":233.73,"n":16134,"o":235.69,"t":"2026-07-22T04:00:00Z","v":647912,"vw":238.875072},{"c":241.53,"h":244.6,"l":237,"n":12850,"o":239,"t":"2026-07-23T04:00:00Z","v":500445,"vw":241.386044},{"c":241,"h":242.96,"l":237.775,"n":10870,"o":240.92,"t":"2026-07-24T04:00:00Z","v":462072,"vw":240.499735},{"c":238.37,"h":245.495,"l":237.08,"n":11221,"o":240.43,"t":"2026-07-27T04:00:00Z","v":773154,"vw":239.205215},{"c":234.2,"h":242.1,"l":232.34,"n":13186,"o":241.95,"t":"2026-07-28T04:00:00Z","v":404231,"vw":235.827419},{"c":227.42,"h":235.91,"l":227,"n":12483,"o":233.96,"t":"2026-07-29T04:00:00Z","v":523077,"vw":229.129386},{"c":234.64,"h":235.21,"l":223.71,"n":14636,"o":229.25,"t":"2026-07-30T04:00:00Z","v":714344,"vw":231.156123},{"c":217.99,"h":235.1,"l":217.64,"n":20733,"o":234.46,"t":"2026-07-31T04:00:00Z","v":782234,"vw":220.742763},{"c":211.04,"h":216.245,"l":206.94,"n":27058,"o":215.5,"t":"2026-08-03T04:00:00Z","v":963102,"vw":210.589575},{"c":212.17,"h":214.89,"l":210.13,"n":16228,"o":212.81,"t":"2026-08-04T04:00:00Z","v":473633,"vw":212.372686},{"c":212.85,"h":218.12,"l":209.2601,"n":15553,"o":214.49,"t":"2026-08-05T04:00:00Z","v":665477,"vw":212.390405},{"c":210.13,"h":216.56,"l":209.975,"n":12854,"o":212.73,"t":"2026-08-06T04:00:00Z","v":397333,"vw":211.7115},{"c":212.74,"h":214.39,"l":208.6051,"n":22188,"o":210.13,"t":"2026-08-07T04:00:00Z","v":1024632,"vw":212.090861},{"c":220.89,"h":223.4,"l":210,"n":28036,"o":215.88,"t":"2026-08-10T04:00:00Z","v":1398825,"vw":218.770078},{"c":215.77,"h":223.045,"l":215.35,"n":23280,"o":222.33,"t":"2026-08-11T04:00:00Z","v":834476,"vw":218.577261},{"c":214.66,"h":218.745,"l":213.15,"n":22383,"o":216.8,"t":"2026-08-12T04:00:00Z","v":1240654,"vw":215.549193},{"c":213.68,"h":221.55,"l":212.63,"n":17764,"o":215.76,"t":"2026-08-13T04:00:00Z","v":705384,"vw":216.142243},{"c":213.67,"h":216.3,"l":208.95,"n":14376,"o":211,"t":"2026-08-14T04:00:00Z","v":476410,"vw":213.864491},{"c":216.27,"h":216.96,"l":211.44,"n":17483,"o":212.01,"t":"2026-08-17T04:00:00Z","v":511971,"vw":215.225623},{"c":215.69,"h":220.005,"l":214.39,"n":13253,"o":215.93,"t":"2026-08-18T04:00:00Z","v":506432,"vw":216.004792},{"c":218.2,"h":222.46,"l":216.725,"n":13712,"o":218.93,"t":"2026-08-19T04:00:00Z","v":572195,"vw":218.944132},{"c":208.03,"h":217.85,"l":206.255,"n":15740,"o":216.5,"t":"2026-08-20T04:00:00Z","v":620800,"vw":208.636347},{"c":207.77,"h":210.87,"l":206.498,"n":15556,"o":207.22,"t":"2026-08-21T04:00:00Z","v":735033,"vw":208.332616},{"c":205.4,"h":208.085,"l":205.085,"n":11673,"o":207,"t":"2026-08-24T04:00:00Z","v":293334,"vw":205.971808},{"c":205.48,"h":209.5333,"l":200.1862,"n":13387,"o":207.58,"t":"2026-08-25T04:00:00Z","v":731549,"vw":204.416171},{"c":207.15,"h":210.68,"l":203.7,"n":11518,"o":204.48,"t":"2026-08-26T04:00:00Z","v":378998,"vw":207.693579},{"c":206.27,"h":208.255,"l":203.7052,"n":12227,"o":205,"t":"2026-08-27T04:00:00Z","v":586360,"vw":206.3407},{"c":199.02,"h":205.7,"l":199,"n":13804,"o":205.7,"t":"2026-08-28T04:00:00Z","v":441368,"vw":200.387424},{"c":198.52,"h":200.74,"l":197.0501,"n":19052,"o":199,"t":"2026-08-31T04:00:00Z","v":503828,"vw":198.673823},{"c":202.83,"h":205.94,"l":199.71,"n":18413,"o":199.71,"t":"2026-09-01T04:00:00Z","v":656480,"vw":203.411365},{"c":209.92,"h":210.55,"l":201.5445,"n":16615,"o":203.11,"t":"2026-09-02T04:00:00Z","v":608291,"vw":207.314186},{"c":208.35,"h":210.59,"l":206.6,"n":16767,"o":209.32,"t":"2026-09-03T04:00:00Z","v":558800,"vw":208.646306},{"c":206.68,"h":208.51,"l":205.49,"n":13113,"o":207.01,"t":"2026-09-04T04:00:00Z","v":438287,"vw":206.951179},{"c":207.82,"h":210.855,"l":202,"n":14248,"o":205,"t":"2026-09-08T04:00:00Z","v":385859,"vw":207.871827},{"c":210.63,"h":211.22,"l":205.755,"n":13973,"o":207.97,"t":"2026-09-09T04:00:00Z","v":428468,"vw":210.045306},{"c":211.115,"h":211.65,"l":208.01,"n":13601,"o":210.63,"t":"2026-09-10T04:00:00Z","v":526472,"vw":210.648346},{"c":220.75,"h":229.62,"l":212.44,"n":25841,"o":212.71,"t":"2026-09-11T04:00:00Z","v":1228437,"vw":222.273297},{"c":216.58,"h":223.29,"l":216,"n":13458,"o":221.93,"t":"2026-09-14T04:00:00Z","v":718805,"vw":217.485666},{"c":204.07,"h":215.02,"l":203.78,"n":16005,"o":215.02,"t":"2026-09-15T04:00:00Z","v":591445,"vw":207.189572},{"c":211.97,"h":214.635,"l":201.935,"n":15520,"o":202.95,"t":"2026-09-16T04:00:00Z","v":645043,"vw":211.354501},{"c":214.28,"h":216.47,"l":208.6311,"n":16362,"o":215.59,"t":"2026-09-17T04:00:00Z","v":681569,"vw":213.025004},{"c":207.78,"h":213.265,"l":206.92,"n":15422,"o":212.05,"t":"2026-09-18T04:00:00Z","v":869380,"vw":208.578814},{"c":205.49,"h":210.847,"l":203.38,"n":13212,"o":208.17,"t":"2026-09-21T04:00:00Z","v":543601,"vw":205.423321},{"c":203.1,"h":207.01,"l":202.52,"n":11575,"o":205.68,"t":"2026-09-22T04:00:00Z","v":299851,"vw":204.092192},{"c":193.45,"h":204.695,"l":189.05,"n":21307,"o":204.005,"t":"2026-09-23T04:00:00Z","v":913140,"vw":193.904876},{"c":196.03,"h":197.11,"l":190.72,"n":12442,"o":193.02,"t":"2026-09-24T04:00:00Z","v":386242,"vw":194.495412},{"c":195.09,"h":201.42,"l":194.3475,"n":20408,"o":197.68,"t":"2026-09-25T04:00:00Z","v":837588,"vw":197.248003},{"c":193.89,"h":198.96,"l":193.1101,"n":16055,"o":194.98,"t":"2026-09-28T04:00:00Z","v":707486,"vw":195.363942},{"c":186.14,"h":194.25,"l":182.1,"n":28558,"o":191.41,"t":"2026-09-29T04:00:00Z","v":1577796,"vw":185.493333},{"c":184.39,"h":188,"l":184,"n":16779,"o":186.51,"t":"2026-09-30T04:00:00Z","v":1033970,"vw":184.99742},{"c":182.07,"h":185.6703,"l":181.75,"n":16285,"o":184.39,"t":"2026-10-01T04:00:00Z","v":660465,"vw":183.218695},{"c":179.25,"h":182.55,"l":175.455,"n":20705,"o":182.55,"t":"2026-10-02T04:00:00Z","v":981547,"vw":179.162844},{"c":177.08,"h":179.7,"l":175.7301,"n":20961,"o":179.25,"t":"2026-10-05T04:00:00Z","v":858998,"vw":177.141134},{"c":174.34,"h":176.52,"l":169.3,"n":19724,"o":176.52,"t":"2026-10-06T04:00:00Z","v":1367949,"vw":173.796137},{"c":172.97,"h":177.91,"l":172.48,"n":16515,"o":174,"t":"2026-10-07T04:00:00Z","v":887367,"vw":173.850388},{"c":170.08,"h":172.275,"l":166.21,"n":19558,"o":170.09,"t":"2026-10-08T04:00:00Z","v":1073858,"vw":169.518495},{"c":168.35,"h":170.6399,"l":166.12,"n":18904,"o":170.18,"t":"2026-10-09T04:00:00Z","v":894598,"vw":168.874562},{"c":166,"h":170.8,"l":165.02,"n":15126,"o":169.5,"t":"2026-10-12T04:00:00Z","v":663071,"vw":167.191351},{"c":156.32,"h":166.55,"l":155.685,"n":26345,"o":166.01,"t":"2026-10-13T04:00:00Z","v":1328852,"vw":158.08477},{"c":162.22,"h":164,"l":155.1801,"n":19340,"o":156.44,"t":"2026-10-14T04:00:00Z","v":893356,"vw":161.756979},{"c":161.79,"h":169.96,"l":160.27,"n":18412,"o":163.44,"t":"2026-10-15T04:00:00Z","v":705785,"vw":164.673347}],"volatilityBars":[{"c":171.02,"h":171.5,"l":170.72,"n":50,"o":171.5,"t":"2026-10-08T13:15:00Z","v":5601,"vw":171.021901},{"c":169.555,"h":170.86,"l":169.2517,"n":709,"o":170.09,"t":"2026-10-08T13:30:00Z","v":56217,"vw":170.148239},{"c":170.07,"h":172.275,"l":170.02,"n":592,"o":170.12,"t":"2026-10-08T13:45:00Z","v":26595,"vw":170.766067},{"c":168.825,"h":170.52,"l":168.49,"n":656,"o":170.52,"t":"2026-10-08T14:00:00Z","v":25535,"vw":168.823341},{"c":168.8,"h":169.1734,"l":168.55,"n":442,"o":169.1734,"t":"2026-10-08T14:15:00Z","v":13099,"vw":168.792416},{"c":170.56,"h":170.63,"l":168.69,"n":707,"o":168.69,"t":"2026-10-08T14:30:00Z","v":41138,"vw":169.719593},{"c":167.88,"h":170.58,"l":167.88,"n":589,"o":170.32,"t":"2026-10-08T14:45:00Z","v":26843,"vw":168.810718},{"c":168.99,"h":169.46,"l":168.28,"n":268,"o":168.28,"t":"2026-10-08T15:00:00Z","v":12205,"vw":168.996701},{"c":168.14,"h":169.42,"l":168.14,"n":351,"o":169.06,"t":"2026-10-08T15:15:00Z","v":10846,"vw":168.649126},{"c":167.37,"h":168.145,"l":166.69,"n":918,"o":168.145,"t":"2026-10-08T15:30:00Z","v":44094,"vw":167.047015},{"c":166.535,"h":167.53,"l":166.32,"n":572,"o":167.53,"t":"2026-10-08T15:45:00Z","v":17539,"vw":166.784582},{"c":166.48,"h":166.57,"l":166.21,"n":376,"o":166.53,"t":"2026-10-08T16:00:00Z","v":8685,"vw":166.476464},{"c":167.38,"h":168.16,"l":166.465,"n":900,"o":166.48,"t":"2026-10-08T16:15:00Z","v":40944,"vw":167.659603},{"c":167.98,"h":168.205,"l":167.38,"n":399,"o":167.38,"t":"2026-10-08T16:30:00Z","v":11668,"vw":167.859291},{"c":168.94,"h":169,"l":167.89,"n":355,"o":167.965,"t":"2026-10-08T16:45:00Z","v":7854,"vw":168.3587},{"c":168.515,"h":169.91,"l":168.49,"n":453,"o":168.735,"t":"2026-10-08T17:00:00Z","v":15530,"vw":169.189644},{"c":168.64,"h":169.41,"l":168.605,"n":507,"o":168.605,"t":"2026-10-08T17:15:00Z","v":28879,"vw":169.071521},{"c":168.88,"h":169.255,"l":168.58,"n":457,"o":168.755,"t":"2026-10-08T17:30:00Z","v":22472,"vw":168.983748},{"c":168.515,"h":169.06,"l":168.3855,"n":566,"o":169.02,"t":"2026-10-08T17:45:00Z","v":31897,"vw":168.72731},{"c":170.045,"h":170.09,"l":168.13,"n":497,"o":168.535,"t":"2026-10-08T18:00:00Z","v":37471,"vw":169.472065},{"c":169.32,"h":169.865,"l":168.93,"n":618,"o":169.81,"t":"2026-10-08T18:15:00Z","v":37930,"vw":169.327665},{"c":169.125,"h":169.6,"l":168.91,"n":594,"o":169.32,"t":"2026-10-08T18:30:00Z","v":26669,"vw":169.244261},{"c":169.88,"h":170.985,"l":169.13,"n":976,"o":169.13,"t":"2026-10-08T18:45:00Z","v":45678,"vw":170.025154},{"c":170.815,"h":170.8934,"l":169.37,"n":695,"o":169.795,"t":"2026-10-08T19:00:00Z","v":30809,"vw":169.895103},{"c":170.75,"h":171.37,"l":170.75,"n":684,"o":170.81,"t":"2026-10-08T19:15:00Z","v":23547,"vw":171.106172},{"c":170.61,"h":170.9791,"l":170.37,"n":987,"o":170.86,"t":"2026-10-08T19:30:00Z","v":35403,"vw":170.574811},{"c":170.08,"h":170.82,"l":169.86,"n":2823,"o":170.42,"t":"2026-10-08T19:45:00Z","v":107789,"vw":170.414258},{"c":170.08,"h":170.08,"l":170.08,"n":64,"o":170.08,"t":"2026-10-08T20:00:00Z","v":165104,"vw":170.08},{"c":170.01,"h":170.01,"l":169.5,"n":2,"o":169.5,"t":"2026-10-08T20:45:00Z","v":645,"vw":169.614651},{"c":169.5,"h":169.5,"l":169.5,"n":2,"o":169.5,"t":"2026-10-08T21:15:00Z","v":343,"vw":169.5},{"c":170,"h":170,"l":170,"n":1,"o":170,"t":"2026-10-08T22:30:00Z","v":100,"vw":170},{"c":169.5,"h":169.5,"l":169.5,"n":2,"o":169.5,"t":"2026-10-09T13:15:00Z","v":1507,"vw":169.5},{"c":166.63,"h":170.18,"l":166.25,"n":458,"o":170.18,"t":"2026-10-09T13:30:00Z","v":22812,"vw":168.806203},{"c":167.74,"h":167.74,"l":166.12,"n":667,"o":166.595,"t":"2026-10-09T13:45:00Z","v":20235,"vw":167.036361},{"c":168.575,"h":169.01,"l":167.3,"n":516,"o":167.75,"t":"2026-10-09T14:00:00Z","v":21661,"vw":168.240253},{"c":168.38,"h":168.97,"l":167.8101,"n":213,"o":168.97,"t":"2026-10-09T14:15:00Z","v":7702,"vw":168.414484},{"c":168.25,"h":169,"l":168.25,"n":440,"o":168.48,"t":"2026-10-09T14:30:00Z","v":13107,"vw":168.645693},{"c":167.22,"h":168.44,"l":167.21,"n":487,"o":168.44,"t":"2026-10-09T14:45:00Z","v":27578,"vw":167.954988},{"c":168,"h":168.05,"l":167.22,"n":437,"o":167.22,"t":"2026-10-09T15:00:00Z","v":22741,"vw":167.925222},{"c":168.59,"h":168.59,"l":168,"n":142,"o":168.48,"t":"2026-10-09T15:15:00Z","v":4058,"vw":168.336986},{"c":169.36,"h":169.47,"l":168.625,"n":403,"o":168.68,"t":"2026-10-09T15:30:00Z","v":12950,"vw":169.250968},{"c":170.135,"h":170.6399,"l":168.915,"n":535,"o":169.35,"t":"2026-10-09T15:45:00Z","v":26976,"vw":169.538157},{"c":169.27,"h":169.95,"l":169.27,"n":521,"o":169.81,"t":"2026-10-09T16:00:00Z","v":18207,"vw":169.72936},{"c":169.8225,"h":170,"l":169.4,"n":702,"o":169.4,"t":"2026-10-09T16:15:00Z","v":37506,"vw":169.757018},{"c":170,"h":170.3,"l":169.06,"n":761,"o":169.93,"t":"2026-10-09T16:30:00Z","v":32883,"vw":169.892906},{"c":169.865,"h":170.14,"l":169.78,"n":334,"o":169.88,"t":"2026-10-09T16:45:00Z","v":18664,"vw":169.961265},{"c":169.94,"h":170.29,"l":169.71,"n":637,"o":170.14,"t":"2026-10-09T17:00:00Z","v":42202,"vw":169.998327},{"c":169.3,"h":170.19,"l":169.3,"n":573,"o":169.995,"t":"2026-10-09T17:15:00Z","v":26476,"vw":169.857351},{"c":169.72,"h":170,"l":169.4,"n":479,"o":169.5,"t":"2026-10-09T17:30:00Z","v":12376,"vw":169.620079},{"c":169.15,"h":169.76,"l":169.025,"n":1013,"o":169.67,"t":"2026-10-09T17:45:00Z","v":75253,"vw":169.411222},{"c":169.715,"h":170.075,"l":169.41,"n":458,"o":169.41,"t":"2026-10-09T18:00:00Z","v":17567,"vw":169.696466},{"c":169.52,"h":169.825,"l":169.33,"n":395,"o":169.72,"t":"2026-10-09T18:15:00Z","v":13971,"vw":169.677834},{"c":169.01,"h":169.52,"l":169,"n":562,"o":169.52,"t":"2026-10-09T18:30:00Z","v":18890,"vw":169.184961},{"c":168.92,"h":169.12,"l":168.74,"n":530,"o":169.115,"t":"2026-10-09T18:45:00Z","v":19726,"vw":169.00946},{"c":168.805,"h":169.17,"l":168.75,"n":564,"o":168.92,"t":"2026-10-09T19:00:00Z","v":13782,"vw":169.005257},{"c":168.08,"h":169.11,"l":168,"n":1133,"o":168.795,"t":"2026-10-09T19:15:00Z","v":50046,"vw":168.572895},{"c":168.03,"h":168.49,"l":167.92,"n":1202,"o":168.08,"t":"2026-10-09T19:30:00Z","v":53188,"vw":168.15296},{"c":168.4,"h":168.78,"l":167.56,"n":2978,"o":168.02,"t":"2026-10-09T19:45:00Z","v":144382,"vw":168.303825},{"c":168.52,"h":168.52,"l":168.35,"n":42,"o":168.35,"t":"2026-10-09T20:00:00Z","v":97268,"vw":168.350374},{"c":169.35,"h":169.65,"l":168.75,"n":66,"o":168.75,"t":"2026-10-12T12:30:00Z","v":674,"vw":169.268621},{"c":169.7,"h":169.7,"l":169.7,"n":12,"o":169.7,"t":"2026-10-12T13:00:00Z","v":204,"vw":169.7},{"c":170.0451,"h":170.0451,"l":168.7,"n":247,"o":169.5,"t":"2026-10-12T13:30:00Z","v":14305,"vw":169.530643},{"c":169.03,"h":170.8,"l":169.03,"n":388,"o":170.195,"t":"2026-10-12T13:45:00Z","v":25899,"vw":169.850176},{"c":169.33,"h":170.01,"l":169.01,"n":368,"o":169.02,"t":"2026-10-12T14:00:00Z","v":18371,"vw":169.44843},{"c":168.99,"h":169.7098,"l":168.92,"n":592,"o":169.385,"t":"2026-10-12T14:15:00Z","v":52368,"vw":169.041788},{"c":168.05,"h":169.2,"l":167.96,"n":422,"o":169.2,"t":"2026-10-12T14:30:00Z","v":21128,"vw":168.310807},{"c":168.97,"h":169.06,"l":167.5275,"n":573,"o":167.8934,"t":"2026-10-12T14:45:00Z","v":33457,"vw":168.134801},{"c":169.23,"h":169.23,"l":168.415,"n":312,"o":168.96,"t":"2026-10-12T15:00:00Z","v":6483,"vw":168.788639},{"c":169.025,"h":169.131,"l":168.76,"n":232,"o":168.98,"t":"2026-10-12T15:15:00Z","v":5414,"vw":169.037112},{"c":168.89,"h":169.48,"l":168.71,"n":337,"o":169.075,"t":"2026-10-12T15:30:00Z","v":11099,"vw":169.224257},{"c":168.81,"h":168.9,"l":168.61,"n":235,"o":168.62,"t":"2026-10-12T15:45:00Z","v":5790,"vw":168.768541},{"c":167.875,"h":168.54,"l":167.87,"n":449,"o":168.51,"t":"2026-10-12T16:00:00Z","v":19120,"vw":168.332552},{"c":168.2,"h":168.55,"l":167.73,"n":397,"o":167.73,"t":"2026-10-12T16:15:00Z","v":17553,"vw":168.010483},{"c":167.965,"h":168.12,"l":167.85,"n":179,"o":168.12,"t":"2026-10-12T16:30:00Z","v":3763,"vw":167.93129},{"c":167.49,"h":167.9,"l":167.43,"n":311,"o":167.9,"t":"2026-10-12T16:45:00Z","v":10288,"vw":167.792846},{"c":167.36,"h":167.77,"l":167.36,"n":185,"o":167.52,"t":"2026-10-12T17:00:00Z","v":4297,"vw":167.558857},{"c":167.45,"h":167.5,"l":167.17,"n":285,"o":167.22,"t":"2026-10-12T17:15:00Z","v":7396,"vw":167.324075},{"c":166.81,"h":167.4532,"l":166.81,"n":301,"o":167.21,"t":"2026-10-12T17:30:00Z","v":9139,"vw":167.262944},{"c":166.555,"h":167.055,"l":166.555,"n":412,"o":166.9,"t":"2026-10-12T17:45:00Z","v":12613,"vw":166.78089},{"c":166.33,"h":166.6,"l":166.235,"n":312,"o":166.58,"t":"2026-10-12T18:00:00Z","v":8737,"vw":166.491941},{"c":166.36,"h":166.46,"l":166.23,"n":430,"o":166.46,"t":"2026-10-12T18:15:00Z","v":9488,"vw":166.33567},{"c":166.02,"h":166.5,"l":166.02,"n":420,"o":166.26,"t":"2026-10-12T18:30:00Z","v":11928,"vw":166.303244},{"c":165.7675,"h":166.1,"l":165.55,"n":526,"o":166.03,"t":"2026-10-12T18:45:00Z","v":13212,"vw":165.829892},{"c":165.24,"h":165.88,"l":165.02,"n":575,"o":165.77,"t":"2026-10-12T19:00:00Z","v":13889,"vw":165.491382},{"c":166.065,"h":166.19,"l":165.06,"n":658,"o":165.245,"t":"2026-10-12T19:15:00Z","v":26215,"vw":165.665928},{"c":166.185,"h":166.2,"l":165.51,"n":870,"o":165.89,"t":"2026-10-12T19:30:00Z","v":26735,"vw":165.910808},{"c":165.87,"h":166.62,"l":165.685,"n":2719,"o":166.14,"t":"2026-10-12T19:45:00Z","v":110992,"vw":166.099057},{"c":166,"h":166,"l":166,"n":43,"o":166,"t":"2026-10-12T20:00:00Z","v":120551,"vw":166},{"c":166.51,"h":166.51,"l":166.51,"n":14,"o":166.51,"t":"2026-10-13T12:00:00Z","v":479,"vw":166.51},{"c":166,"h":166.5,"l":166,"n":64,"o":166.3,"t":"2026-10-13T13:00:00Z","v":1558,"vw":166.365796},{"c":163.84,"h":166.55,"l":163.08,"n":411,"o":166.01,"t":"2026-10-13T13:30:00Z","v":29955,"vw":164.885732},{"c":162.26,"h":163.5,"l":161.54,"n":751,"o":163.5,"t":"2026-10-13T13:45:00Z","v":48898,"vw":162.228126},{"c":162.465,"h":163.37,"l":161.89,"n":618,"o":162.35,"t":"2026-10-13T14:00:00Z","v":39663,"vw":162.608927},{"c":161.88,"h":162.86,"l":161.375,"n":791,"o":162.465,"t":"2026-10-13T14:15:00Z","v":57225,"vw":162.153784},{"c":161.445,"h":162.05,"l":160.32,"n":600,"o":161.715,"t":"2026-10-13T14:30:00Z","v":25135,"vw":161.159166},{"c":159.27,"h":161.49,"l":159.14,"n":1015,"o":161.49,"t":"2026-10-13T14:45:00Z","v":37453,"vw":160.548384},{"c":160.195,"h":160.33,"l":158.78,"n":1217,"o":159.52,"t":"2026-10-13T15:00:00Z","v":50041,"vw":159.39198},{"c":157.61,"h":160.32,"l":157.21,"n":1765,"o":160.32,"t":"2026-10-13T15:15:00Z","v":80036,"vw":158.200306},{"c":157.395,"h":158.415,"l":156.62,"n":1248,"o":157.67,"t":"2026-10-13T15:30:00Z","v":71002,"vw":157.371089},{"c":158.6182,"h":158.6182,"l":157.16,"n":921,"o":157.18,"t":"2026-10-13T15:45:00Z","v":38505,"vw":157.92913},{"c":157.73,"h":158.74,"l":157.55,"n":552,"o":158.45,"t":"2026-10-13T16:00:00Z","v":16633,"vw":157.953086},{"c":157.715,"h":157.95,"l":157.32,"n":507,"o":157.725,"t":"2026-10-13T16:15:00Z","v":15801,"vw":157.600298},{"c":158.03,"h":158.295,"l":157.55,"n":558,"o":157.695,"t":"2026-10-13T16:30:00Z","v":14656,"vw":157.841734},{"c":157.25,"h":158.17,"l":157.25,"n":535,"o":157.85,"t":"2026-10-13T16:45:00Z","v":14016,"vw":157.620189},{"c":157.28,"h":157.9,"l":157.0325,"n":682,"o":157.16,"t":"2026-10-13T17:00:00Z","v":20091,"vw":157.322883},{"c":156.42,"h":157.19,"l":156.28,"n":638,"o":156.9,"t":"2026-10-13T17:15:00Z","v":30329,"vw":156.821839},{"c":156.455,"h":157.055,"l":156.38,"n":725,"o":156.62,"t":"2026-10-13T17:30:00Z","v":33659,"vw":156.70892},{"c":156.26,"h":156.9999,"l":156.13,"n":725,"o":156.35,"t":"2026-10-13T17:45:00Z","v":20175,"vw":156.36378},{"c":156.54,"h":156.655,"l":156.201,"n":797,"o":156.26,"t":"2026-10-13T18:00:00Z","v":21754,"vw":156.450834},{"c":156.6,"h":157.16,"l":156.39,"n":721,"o":156.47,"t":"2026-10-13T18:15:00Z","v":25242,"vw":156.662787},{"c":156.97,"h":157.0425,"l":156.6,"n":672,"o":156.865,"t":"2026-10-13T18:30:00Z","v":24305,"vw":156.854594},{"c":156.31,"h":156.905,"l":156.185,"n":775,"o":156.73,"t":"2026-10-13T18:45:00Z","v":25613,"vw":156.438735},{"c":156.06,"h":156.38,"l":155.685,"n":1109,"o":156.38,"t":"2026-10-13T19:00:00Z","v":29969,"vw":156.093812},{"c":156.94,"h":157.05,"l":155.81,"n":1018,"o":155.95,"t":"2026-10-13T19:15:00Z","v":27025,"vw":156.094714},{"c":157.265,"h":157.93,"l":156.49,"n":1585,"o":157,"t":"2026-10-13T19:30:00Z","v":58311,"vw":157.063253},{"c":156.31,"h":157.2144,"l":155.78,"n":3875,"o":157.03,"t":"2026-10-13T19:45:00Z","v":162338,"vw":156.220573},{"c":156.35,"h":156.35,"l":156.32,"n":58,"o":156.32,"t":"2026-10-13T20:00:00Z","v":205153,"vw":156.320015},{"c":156.5,"h":156.5,"l":156.5,"n":2,"o":156.5,"t":"2026-10-14T12:30:00Z","v":143,"vw":156.5},{"c":155,"h":155,"l":155,"n":24,"o":155,"t":"2026-10-14T13:00:00Z","v":3059,"vw":155},{"c":158.225,"h":158.225,"l":155.1801,"n":386,"o":156.68,"t":"2026-10-14T13:30:00Z","v":26652,"vw":156.35479},{"c":162,"h":163.1,"l":158.015,"n":712,"o":158.85,"t":"2026-10-14T13:45:00Z","v":39196,"vw":161.435414},{"c":162.9,"h":163.615,"l":162.395,"n":812,"o":162.93,"t":"2026-10-14T14:00:00Z","v":30508,"vw":163.005735},{"c":162.085,"h":163.6,"l":161.89,"n":651,"o":162.9,"t":"2026-10-14T14:15:00Z","v":23019,"vw":162.53723},{"c":161.82,"h":162.12,"l":161.75,"n":502,"o":162.08,"t":"2026-10-14T14:30:00Z","v":15290,"vw":161.979435},{"c":160.515,"h":162.04,"l":160.515,"n":591,"o":162.01,"t":"2026-10-14T14:45:00Z","v":20081,"vw":161.150815},{"c":160.71,"h":160.81,"l":160.05,"n":433,"o":160.55,"t":"2026-10-14T15:00:00Z","v":14962,"vw":160.458793},{"c":160.11,"h":160.89,"l":160.05,"n":471,"o":160.72,"t":"2026-10-14T15:15:00Z","v":31184,"vw":160.424102},{"c":161.07,"h":161.07,"l":160.065,"n":288,"o":160.14,"t":"2026-10-14T15:30:00Z","v":7430,"vw":160.433432},{"c":160.87,"h":161.26,"l":160.44,"n":382,"o":160.55,"t":"2026-10-14T15:45:00Z","v":12748,"vw":160.698209},{"c":160.095,"h":160.86,"l":159.73,"n":507,"o":160.58,"t":"2026-10-14T16:00:00Z","v":20212,"vw":160.375456},{"c":161.0799,"h":161.0799,"l":160.02,"n":356,"o":160.1,"t":"2026-10-14T16:15:00Z","v":16060,"vw":160.280116},{"c":160.35,"h":160.86,"l":160.35,"n":219,"o":160.75,"t":"2026-10-14T16:30:00Z","v":5563,"vw":160.557174},{"c":160.48,"h":160.56,"l":160.155,"n":399,"o":160.555,"t":"2026-10-14T16:45:00Z","v":10073,"vw":160.388801},{"c":163.36,"h":164,"l":160.54,"n":1503,"o":160.54,"t":"2026-10-14T17:00:00Z","v":94254,"vw":162.30643},{"c":162.65,"h":163.94,"l":162.57,"n":384,"o":163.45,"t":"2026-10-14T17:15:00Z","v":10404,"vw":162.946417},{"c":162.24,"h":163.205,"l":162.24,"n":554,"o":162.8,"t":"2026-10-14T17:30:00Z","v":14574,"vw":162.654322},{"c":161.965,"h":162.295,"l":161.7123,"n":304,"o":162.09,"t":"2026-10-14T17:45:00Z","v":8926,"vw":162.031792},{"c":162.19,"h":163.18,"l":161.73,"n":669,"o":161.96,"t":"2026-10-14T18:00:00Z","v":29375,"vw":162.208672},{"c":161.36,"h":162.19,"l":161.15,"n":599,"o":162.19,"t":"2026-10-14T18:15:00Z","v":20576,"vw":161.552918},{"c":161.65,"h":161.9,"l":161.38,"n":447,"o":161.43,"t":"2026-10-14T18:30:00Z","v":12525,"vw":161.590816},{"c":162.58,"h":162.58,"l":161.53,"n":473,"o":161.56,"t":"2026-10-14T18:45:00Z","v":11905,"vw":161.832064},{"c":162.21,"h":162.53,"l":161.96,"n":616,"o":162.44,"t":"2026-10-14T19:00:00Z","v":19463,"vw":162.187389},{"c":163.465,"h":163.73,"l":162.2,"n":891,"o":162.21,"t":"2026-10-14T19:15:00Z","v":48111,"vw":162.491755},{"c":162.7425,"h":163.735,"l":162.41,"n":1197,"o":163.475,"t":"2026-10-14T19:30:00Z","v":34918,"vw":162.997624},{"c":162.27,"h":162.92,"l":161.66,"n":2998,"o":162.72,"t":"2026-10-14T19:45:00Z","v":120844,"vw":162.260386},{"c":162.22,"h":162.22,"l":162.22,"n":52,"o":162.22,"t":"2026-10-14T20:00:00Z","v":147900,"vw":162.22},{"c":166.25,"h":167.61,"l":163.44,"n":742,"o":163.44,"t":"2026-10-15T13:30:00Z","v":37537,"vw":165.214603},{"c":169.54,"h":169.85,"l":165.97,"n":1289,"o":166.56,"t":"2026-10-15T13:45:00Z","v":95828,"vw":167.474022},{"c":169.45,"h":169.96,"l":168.935,"n":846,"o":169.09,"t":"2026-10-15T14:00:00Z","v":28171,"vw":169.384619},{"c":166.84,"h":169.82,"l":166.65,"n":980,"o":169.09,"t":"2026-10-15T14:15:00Z","v":40170,"vw":167.869914},{"c":167.81,"h":168.01,"l":166.085,"n":506,"o":167.07,"t":"2026-10-15T14:30:00Z","v":16747,"vw":167.221249},{"c":167.375,"h":168.24,"l":167.375,"n":564,"o":167.91,"t":"2026-10-15T14:45:00Z","v":17251,"vw":167.814435},{"c":168.04,"h":168.25,"l":167.32,"n":494,"o":167.38,"t":"2026-10-15T15:00:00Z","v":12586,"vw":167.761351},{"c":168.015,"h":168.64,"l":167.785,"n":544,"o":168.36,"t":"2026-10-15T15:15:00Z","v":13913,"vw":168.218102},{"c":167.06,"h":168.1,"l":166.51,"n":574,"o":168.0125,"t":"2026-10-15T15:30:00Z","v":19694,"vw":167.60033},{"c":166.23,"h":167.43,"l":165.82,"n":870,"o":167.0869,"t":"2026-10-15T15:45:00Z","v":38841,"vw":166.612622},{"c":165.31,"h":166.46,"l":165.01,"n":389,"o":165.73,"t":"2026-10-15T16:00:00Z","v":8701,"vw":165.649526},{"c":164.765,"h":165.075,"l":164.5,"n":339,"o":165.06,"t":"2026-10-15T16:15:00Z","v":7504,"vw":164.880338},{"c":164.94,"h":165,"l":164.56,"n":406,"o":164.95,"t":"2026-10-15T16:30:00Z","v":9992,"vw":164.82779},{"c":165.3925,"h":165.3925,"l":164.8,"n":600,"o":164.965,"t":"2026-10-15T16:45:00Z","v":10283,"vw":165.064004},{"c":164.09,"h":164.095,"l":164,"n":134,"o":164.095,"t":"2026-10-15T18:00:00Z","v":3438,"vw":164.083383},{"c":162.165,"h":164.23,"l":162.165,"n":788,"o":164.085,"t":"2026-10-15T18:15:00Z","v":31110,"vw":163.535643},{"c":161.26,"h":162.07,"l":161.07,"n":668,"o":161.76,"t":"2026-10-15T18:30:00Z","v":19466,"vw":161.513188},{"c":160.865,"h":161.39,"l":160.27,"n":751,"o":161.2475,"t":"2026-10-15T18:45:00Z","v":28746,"vw":160.838771},{"c":161.42,"h":161.61,"l":160.61,"n":776,"o":160.865,"t":"2026-10-15T19:00:00Z","v":26878,"vw":161.124222},{"c":162.76,"h":162.76,"l":161.42,"n":723,"o":161.42,"t":"2026-10-15T19:15:00Z","v":19455,"vw":162.104398},{"c":162.52,"h":162.68,"l":161.645,"n":1300,"o":162.68,"t":"2026-10-15T19:30:00Z","v":33183,"vw":162.20802},{"c":161.87,"h":162.47,"l":161.72,"n":2686,"o":162.2,"t":"2026-10-15T19:45:00Z","v":87078,"vw":162.035805},{"c":161.79,"h":161.79,"l":161.79,"n":42,"o":161.79,"t":"2026-10-15T20:00:00Z","v":82592,"vw":161.79}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2917973124300112,"strike":169.95334079880553,"iv":0.7206053004852557,"gamma":0.028447443075774542,"theta":-0.5355278462112728,"vega":0.014760507652108996,"rho":0.0004113086431904972,"breakevenPct":5.22599549492277},{"delta":0.15,"premium":0.6277435610302351,"strike":169.02015677491602,"iv":0.7747113101903695,"gamma":0.0313963045912654,"theta":-0.73808477043673,"vega":0.017970660694288914,"rho":0.0006193019127948616,"breakevenPct":4.856851681776537},{"delta":0.2,"premium":0.9636898096304592,"strike":168.0869727510265,"iv":0.8288173198954834,"gamma":0.03434516610675625,"theta":-0.9406416946621874,"vega":0.02118081373646883,"rho":0.000827295182399226,"breakevenPct":4.487707868630304},{"delta":0.25,"premium":1.2996360582306834,"strike":167.153788727137,"iv":0.8829233296005973,"gamma":0.03729402762224711,"theta":-1.1431986188876446,"vega":0.02439096677864875,"rho":0.0010352884520035905,"breakevenPct":4.118564055484072},{"delta":0.3,"premium":1.6355823068309072,"strike":166.2206047032475,"iv":0.9370293393057111,"gamma":0.040242889137737964,"theta":-1.3457555431131019,"vega":0.027601119820828666,"rho":0.0012432817216079545,"breakevenPct":3.7494202423378384},{"delta":0.35,"premium":1.9715285554311306,"strike":165.28742067935798,"iv":0.9911353490108249,"gamma":0.04319175065322881,"theta":-1.548312467338559,"vega":0.030811272863008582,"rho":0.0014512749912123188,"breakevenPct":3.380276429191606},{"delta":0.4,"premium":2.2070610687022905,"strike":164.37113776808434,"iv":0.9596291530352599,"gamma":0.04744554707379135,"theta":-1.533878189749182,"vega":0.031787422755361686,"rho":0.0016630046204334304,"breakevenPct":2.9595147022601034},{"delta":0.45,"premium":2.3979007633587788,"strike":163.46237731733916,"iv":0.8900181025081788,"gamma":0.05228015267175573,"theta":-1.4228640130861505,"vega":0.03176924754634678,"rho":0.0018763972536458104,"breakevenPct":2.515778528152499},{"delta":0.5,"premium":2.588740458015267,"strike":162.55361686659396,"iv":0.8204070519810978,"gamma":0.0571147582697201,"theta":-1.3118498364231188,"vega":0.03175107233733188,"rho":0.00208978988685819,"breakevenPct":2.0720423540448945},{"delta":0.55,"premium":2.7795801526717563,"strike":161.64485641584878,"iv":0.7507960014540167,"gamma":0.06194936386768449,"theta":-1.200835659760087,"vega":0.03173289712831698,"rho":0.0023031825200705703,"breakevenPct":1.62830617993729},{"delta":0.6,"premium":2.970419847328244,"strike":160.7360959651036,"iv":0.6811849509269357,"gamma":0.06678396946564885,"theta":-1.0898214830970556,"vega":0.03171472191930207,"rho":0.00251657515328295,"breakevenPct":1.1845700058296864},{"delta":0.65,"premium":3.316770186335405,"strike":159.7730530339226,"iv":0.6331743430482561,"gamma":0.06903420926899187,"theta":-0.9914394171046345,"vega":0.03115986622073578,"rho":0.002725789232959415,"breakevenPct":0.8034014588404788},{"delta":0.7,"premium":4.326086956521738,"strike":158.57859531772576,"iv":0.6772498327759198,"gamma":0.060266889632107024,"theta":-0.9469100334448161,"vega":0.02831705685618729,"rho":0.002917189479140661,"breakevenPct":0.6889685853560159},{"delta":0.75,"premium":5.3354037267080745,"strike":157.3841376015289,"iv":0.7213253225035834,"gamma":0.051499569995222164,"theta":-0.9023806497849975,"vega":0.025474247491638798,"rho":0.0031085897253219077,"breakevenPct":0.574535711871553},{"delta":0.8,"premium":6.344720496894411,"strike":156.18967988533205,"iv":0.7654008122312471,"gamma":0.042732250358337304,"theta":-0.8578512661251791,"vega":0.0226314381270903,"rho":0.0032999899715031545,"breakevenPct":0.4601028383870899},{"delta":0.85,"premium":7.365927750410507,"strike":154.98357963875205,"iv":0.8102533661740557,"gamma":0.03394515599343186,"theta":-0.8133440065681445,"vega":0.019779967159277507,"rho":0.003491063333092391,"breakevenPct":0.3458232209423104},{"delta":0.9,"premium":11.347865353037772,"strike":150.8784893267652,"iv":1.0485949096880134,"gamma":0.020234154351395715,"theta":-0.7743456486042692,"vega":0.014771756978653525,"rho":0.0036007424312712462,"breakevenPct":0.2697043573786718}],"put":[{"delta":0.1,"premium":0.9525043022972771,"strike":138.769098390853,"iv":2.4105962971114536,"gamma":0.012105155647237208,"theta":-1.7391673279460031,"vega":0.014683135378288019,"rho":-0.00045653458046660147,"breakevenPct":14.817606719478492},{"delta":0.15,"premium":0.5173492257538712,"strike":155.3769356153219,"iv":0.7454430317848411,"gamma":0.03579576202118989,"theta":-0.709188467807661,"vega":0.019162958435207825,"rho":-0.0006536620164580031,"breakevenPct":4.283585889382502},{"delta":0.2,"premium":0.7669417277913612,"strike":156.3956805215974,"iv":0.7417755501222494,"gamma":0.0414599837000815,"theta":-0.8096978402607987,"vega":0.02203581907090465,"rho":-0.0008783712059357021,"breakevenPct":3.8081841932096983},{"delta":0.25,"premium":1.0165342298288509,"strike":157.41442542787286,"iv":0.7381080684596577,"gamma":0.047124205378973105,"theta":-0.9102072127139365,"vega":0.024908679706601468,"rho":-0.0011030803954134008,"breakevenPct":3.332782497036894},{"delta":0.3,"premium":1.2661267318663407,"strike":158.43317033414831,"iv":0.734440586797066,"gamma":0.05278842705786471,"theta":-1.010716585167074,"vega":0.027781540342298287,"rho":-0.0013277895848910998,"breakevenPct":2.85738080086409},{"delta":0.35,"premium":1.5157192339038303,"strike":159.4519152404238,"iv":0.7307731051344744,"gamma":0.05845264873675631,"theta":-1.1112259576202117,"vega":0.030654400977995107,"rho":-0.0015524987743687985,"breakevenPct":2.381979104691286},{"delta":0.4,"premium":1.794137410861218,"strike":160.3167855183763,"iv":0.7183080636313769,"gamma":0.061899149753154144,"theta":-1.1394946516730664,"vega":0.03189588590235875,"rho":-0.0017783164141926178,"breakevenPct":2.019501756897777},{"delta":0.45,"premium":2.1061231486560614,"strike":161.00246845858476,"iv":0.6955982446516731,"gamma":0.06276311025781678,"theta":-1.0836389193636862,"vega":0.03123763027975864,"rho":-0.0020054248468437366,"breakevenPct":1.7885250572169542},{"delta":0.5,"premium":2.4181088864509053,"strike":161.6881513987932,"iv":0.6728884256719693,"gamma":0.06362707076247943,"theta":-1.0277831870543062,"vega":0.03057937465715853,"rho":-0.0022325332794948557,"breakevenPct":1.5575483575361315},{"delta":0.55,"premium":2.730094624245749,"strike":162.37383433900163,"iv":0.6501786066922655,"gamma":0.06449103126714208,"theta":-0.9719274547449259,"vega":0.02992111903455842,"rho":-0.0024596417121459753,"breakevenPct":1.3265716578553084},{"delta":0.6,"premium":3.0420803620405925,"strike":163.0595172792101,"iv":0.6274687877125618,"gamma":0.06535499177180472,"theta":-0.9160717224355459,"vega":0.02926286341195831,"rho":-0.0026867501447970944,"breakevenPct":1.095594958174486},{"delta":0.65,"premium":3.3540660998354364,"strike":163.74520021941854,"iv":0.604758968732858,"gamma":0.06621895227646736,"theta":-0.8602159901261657,"vega":0.0286046077893582,"rho":-0.0029138585774482135,"breakevenPct":0.864618258493663},{"delta":0.7,"premium":3.6660518376302793,"strike":164.430883159627,"iv":0.5820491497531542,"gamma":0.06708291278113,"theta":-0.8043602578167857,"vega":0.027946352166758094,"rho":-0.0031409670100993325,"breakevenPct":0.6336415588128406},{"delta":0.75,"premium":3.978037575425124,"strike":165.11656609983544,"iv":0.5593393307734504,"gamma":0.06794687328579264,"theta":-0.7485045255074054,"vega":0.027288096544157984,"rho":-0.0033680754427504516,"breakevenPct":0.40266485913201744},{"delta":0.8,"premium":4.290023313219967,"strike":165.80224904004388,"iv":0.5366295117937466,"gamma":0.06881083379045529,"theta":-0.6926487931980253,"vega":0.026629840921557874,"rho":-0.0035951838754015707,"breakevenPct":0.17168815945119476},{"delta":0.85,"premium":4.602009051014811,"strike":166.48793198025234,"iv":0.5139196928140428,"gamma":0.06967479429511794,"theta":-0.6367930608886452,"vega":0.025971585298957763,"rho":-0.00382229230805269,"breakevenPct":0},{"delta":0.9,"premium":4.913994788809655,"strike":167.17361492046078,"iv":0.4912098738343391,"gamma":0.07053875479978058,"theta":-0.580937328579265,"vega":0.025313329676357653,"rho":-0.004049400740703809,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":0.2917973124300112,"strike":169.95334079880553,"iv":0.7206053004852557,"gamma":0.028447443075774542,"theta":-0.5355278462112728,"vega":0.014760507652108996,"rho":0.0004113086431904972,"breakevenPct":5.22599549492277},{"delta":0.15,"premium":0.6277435610302351,"strike":169.02015677491602,"iv":0.7747113101903695,"gamma":0.0313963045912654,"theta":-0.73808477043673,"vega":0.017970660694288914,"rho":0.0006193019127948616,"breakevenPct":4.856851681776537},{"delta":0.2,"premium":0.9636898096304592,"strike":168.0869727510265,"iv":0.8288173198954834,"gamma":0.03434516610675625,"theta":-0.9406416946621874,"vega":0.02118081373646883,"rho":0.000827295182399226,"breakevenPct":4.487707868630304},{"delta":0.25,"premium":1.2996360582306834,"strike":167.153788727137,"iv":0.8829233296005973,"gamma":0.03729402762224711,"theta":-1.1431986188876446,"vega":0.02439096677864875,"rho":0.0010352884520035905,"breakevenPct":4.118564055484072},{"delta":0.3,"premium":1.6355823068309072,"strike":166.2206047032475,"iv":0.9370293393057111,"gamma":0.040242889137737964,"theta":-1.3457555431131019,"vega":0.027601119820828666,"rho":0.0012432817216079545,"breakevenPct":3.7494202423378384},{"delta":0.35,"premium":1.9715285554311306,"strike":165.28742067935798,"iv":0.9911353490108249,"gamma":0.04319175065322881,"theta":-1.548312467338559,"vega":0.030811272863008582,"rho":0.0014512749912123188,"breakevenPct":3.380276429191606},{"delta":0.4,"premium":2.2070610687022905,"strike":164.37113776808434,"iv":0.9596291530352599,"gamma":0.04744554707379135,"theta":-1.533878189749182,"vega":0.031787422755361686,"rho":0.0016630046204334304,"breakevenPct":2.9595147022601034},{"delta":0.45,"premium":2.3979007633587788,"strike":163.46237731733916,"iv":0.8900181025081788,"gamma":0.05228015267175573,"theta":-1.4228640130861505,"vega":0.03176924754634678,"rho":0.0018763972536458104,"breakevenPct":2.515778528152499},{"delta":0.5,"premium":2.588740458015267,"strike":162.55361686659396,"iv":0.8204070519810978,"gamma":0.0571147582697201,"theta":-1.3118498364231188,"vega":0.03175107233733188,"rho":0.00208978988685819,"breakevenPct":2.0720423540448945},{"delta":0.55,"premium":2.7795801526717563,"strike":161.64485641584878,"iv":0.7507960014540167,"gamma":0.06194936386768449,"theta":-1.200835659760087,"vega":0.03173289712831698,"rho":0.0023031825200705703,"breakevenPct":1.62830617993729},{"delta":0.6,"premium":2.970419847328244,"strike":160.7360959651036,"iv":0.6811849509269357,"gamma":0.06678396946564885,"theta":-1.0898214830970556,"vega":0.03171472191930207,"rho":0.00251657515328295,"breakevenPct":1.1845700058296864},{"delta":0.65,"premium":3.316770186335405,"strike":159.7730530339226,"iv":0.6331743430482561,"gamma":0.06903420926899187,"theta":-0.9914394171046345,"vega":0.03115986622073578,"rho":0.002725789232959415,"breakevenPct":0.8034014588404788},{"delta":0.7,"premium":4.326086956521738,"strike":158.57859531772576,"iv":0.6772498327759198,"gamma":0.060266889632107024,"theta":-0.9469100334448161,"vega":0.02831705685618729,"rho":0.002917189479140661,"breakevenPct":0.6889685853560159},{"delta":0.75,"premium":5.3354037267080745,"strike":157.3841376015289,"iv":0.7213253225035834,"gamma":0.051499569995222164,"theta":-0.9023806497849975,"vega":0.025474247491638798,"rho":0.0031085897253219077,"breakevenPct":0.574535711871553},{"delta":0.8,"premium":6.344720496894411,"strike":156.18967988533205,"iv":0.7654008122312471,"gamma":0.042732250358337304,"theta":-0.8578512661251791,"vega":0.0226314381270903,"rho":0.0032999899715031545,"breakevenPct":0.4601028383870899},{"delta":0.85,"premium":7.365927750410507,"strike":154.98357963875205,"iv":0.8102533661740557,"gamma":0.03394515599343186,"theta":-0.8133440065681445,"vega":0.019779967159277507,"rho":0.003491063333092391,"breakevenPct":0.3458232209423104},{"delta":0.9,"premium":11.347865353037772,"strike":150.8784893267652,"iv":1.0485949096880134,"gamma":0.020234154351395715,"theta":-0.7743456486042692,"vega":0.014771756978653525,"rho":0.0036007424312712462,"breakevenPct":0.2697043573786718}],"put":[{"delta":0.1,"premium":0.9525043022972771,"strike":138.769098390853,"iv":2.4105962971114536,"gamma":0.012105155647237208,"theta":-1.7391673279460031,"vega":0.014683135378288019,"rho":-0.00045653458046660147,"breakevenPct":14.817606719478492},{"delta":0.15,"premium":0.5173492257538712,"strike":155.3769356153219,"iv":0.7454430317848411,"gamma":0.03579576202118989,"theta":-0.709188467807661,"vega":0.019162958435207825,"rho":-0.0006536620164580031,"breakevenPct":4.283585889382502},{"delta":0.2,"premium":0.7669417277913612,"strike":156.3956805215974,"iv":0.7417755501222494,"gamma":0.0414599837000815,"theta":-0.8096978402607987,"vega":0.02203581907090465,"rho":-0.0008783712059357021,"breakevenPct":3.8081841932096983},{"delta":0.25,"premium":1.0165342298288509,"strike":157.41442542787286,"iv":0.7381080684596577,"gamma":0.047124205378973105,"theta":-0.9102072127139365,"vega":0.024908679706601468,"rho":-0.0011030803954134008,"breakevenPct":3.332782497036894},{"delta":0.3,"premium":1.2661267318663407,"strike":158.43317033414831,"iv":0.734440586797066,"gamma":0.05278842705786471,"theta":-1.010716585167074,"vega":0.027781540342298287,"rho":-0.0013277895848910998,"breakevenPct":2.85738080086409},{"delta":0.35,"premium":1.5157192339038303,"strike":159.4519152404238,"iv":0.7307731051344744,"gamma":0.05845264873675631,"theta":-1.1112259576202117,"vega":0.030654400977995107,"rho":-0.0015524987743687985,"breakevenPct":2.381979104691286},{"delta":0.4,"premium":1.794137410861218,"strike":160.3167855183763,"iv":0.7183080636313769,"gamma":0.061899149753154144,"theta":-1.1394946516730664,"vega":0.03189588590235875,"rho":-0.0017783164141926178,"breakevenPct":2.019501756897777},{"delta":0.45,"premium":2.1061231486560614,"strike":161.00246845858476,"iv":0.6955982446516731,"gamma":0.06276311025781678,"theta":-1.0836389193636862,"vega":0.03123763027975864,"rho":-0.0020054248468437366,"breakevenPct":1.7885250572169542},{"delta":0.5,"premium":2.4181088864509053,"strike":161.6881513987932,"iv":0.6728884256719693,"gamma":0.06362707076247943,"theta":-1.0277831870543062,"vega":0.03057937465715853,"rho":-0.0022325332794948557,"breakevenPct":1.5575483575361315},{"delta":0.55,"premium":2.730094624245749,"strike":162.37383433900163,"iv":0.6501786066922655,"gamma":0.06449103126714208,"theta":-0.9719274547449259,"vega":0.02992111903455842,"rho":-0.0024596417121459753,"breakevenPct":1.3265716578553084},{"delta":0.6,"premium":3.0420803620405925,"strike":163.0595172792101,"iv":0.6274687877125618,"gamma":0.06535499177180472,"theta":-0.9160717224355459,"vega":0.02926286341195831,"rho":-0.0026867501447970944,"breakevenPct":1.095594958174486},{"delta":0.65,"premium":3.3540660998354364,"strike":163.74520021941854,"iv":0.604758968732858,"gamma":0.06621895227646736,"theta":-0.8602159901261657,"vega":0.0286046077893582,"rho":-0.0029138585774482135,"breakevenPct":0.864618258493663},{"delta":0.7,"premium":3.6660518376302793,"strike":164.430883159627,"iv":0.5820491497531542,"gamma":0.06708291278113,"theta":-0.8043602578167857,"vega":0.027946352166758094,"rho":-0.0031409670100993325,"breakevenPct":0.6336415588128406},{"delta":0.75,"premium":3.978037575425124,"strike":165.11656609983544,"iv":0.5593393307734504,"gamma":0.06794687328579264,"theta":-0.7485045255074054,"vega":0.027288096544157984,"rho":-0.0033680754427504516,"breakevenPct":0.40266485913201744},{"delta":0.8,"premium":4.290023313219967,"strike":165.80224904004388,"iv":0.5366295117937466,"gamma":0.06881083379045529,"theta":-0.6926487931980253,"vega":0.026629840921557874,"rho":-0.0035951838754015707,"breakevenPct":0.17168815945119476},{"delta":0.85,"premium":4.602009051014811,"strike":166.48793198025234,"iv":0.5139196928140428,"gamma":0.06967479429511794,"theta":-0.6367930608886452,"vega":0.025971585298957763,"rho":-0.00382229230805269,"breakevenPct":0},{"delta":0.9,"premium":4.913994788809655,"strike":167.17361492046078,"iv":0.4912098738343391,"gamma":0.07053875479978058,"theta":-0.580937328579265,"vega":0.025313329676357653,"rho":-0.004049400740703809,"breakevenPct":0}]}},"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"}}