{"symbol":"EMR","url":"https://intraalpha.com/companies/EMR","capturedAt":"2026-10-15T21:02:49.500Z","state":"ready","quote":{"symbol":"EMR","last_price":162.15,"prev_close":161.08,"regular_close":162.15,"change":1.07,"change_pct":0.6643,"regular_change":1.07,"regular_change_pct":0.6643,"extended_change":0,"extended_change_pct":0,"bid":158.99,"ask":164.9,"bid_size":100,"ask_size":100,"volume":2305469,"vwap":160.527677,"open":160.17,"high":162.23,"low":156.71,"close":162.15,"trade_count":39142,"last_trade_at":"2026-10-15T20:40:59.261393279Z","last_quote_at":"2026-10-15T21:00:22.956394379Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:46.694473025-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"EMR","fetched_at":"2026-10-15T20:58:45.905159+00:00","name":"Emerson Electric Company","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Emerson Electric Co. is an American multinational corporation headquartered in Ferguson, Missouri. The Fortune 500 company manufactures products and provides engineering services for a wide range of industrial, commercial, and consumer markets.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":89850421000,"ebitda":6058000000,"pe_ratio":35.25,"peg_ratio":1.782,"book_value":36.53,"dividend_per_share":2.193,"dividend_yield":0.0134,"eps":4.57,"revenue_ttm":18635999000,"gross_profit_ttm":9907000000,"profit_margin":0.138,"operating_margin_ttm":0.269,"return_on_assets_ttm":0.069,"return_on_equity_ttm":0.128,"quarterly_earnings_growth":0.23,"quarterly_revenue_growth":0.07,"analyst_target_price":174.54,"analyst_number":4,"beta":1.207,"fifty_two_week_high":165.79,"fifty_two_week_low":121.73,"fifty_day_ma":156.33,"two_hundred_day_ma":145.72,"shares_outstanding":557800000,"forward_pe":21.46,"price_to_sales":4.841,"price_to_book":4.231,"ev_to_revenue":5.22,"ev_to_ebitda":18.64},"bars":[{"c":158.65,"h":158.65,"l":158.65,"n":1,"o":158.65,"t":"2026-10-08T08:00:00Z","v":125,"vw":158.65},{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-10-08T11:05:00Z","v":100,"vw":158},{"c":157.5,"h":157.5,"l":157.5,"n":1,"o":157.5,"t":"2026-10-08T11:10:00Z","v":100,"vw":157.5},{"c":158.11,"h":159.16,"l":157.59,"n":541,"o":157.93,"t":"2026-10-08T13:30:00Z","v":60388,"vw":158.041416},{"c":157.4,"h":158.05,"l":157.28,"n":460,"o":157.86,"t":"2026-10-08T13:35:00Z","v":20411,"vw":157.6947},{"c":157.955,"h":157.955,"l":157,"n":367,"o":157.4642,"t":"2026-10-08T13:40:00Z","v":17783,"vw":157.444237},{"c":157.75,"h":157.92,"l":157.6,"n":511,"o":157.74,"t":"2026-10-08T13:45:00Z","v":29045,"vw":157.798665},{"c":158.535,"h":158.56,"l":157.68,"n":475,"o":157.7,"t":"2026-10-08T13:50:00Z","v":19174,"vw":158.254528},{"c":158.72,"h":159.22,"l":158.54,"n":580,"o":158.54,"t":"2026-10-08T13:55:00Z","v":33766,"vw":158.897067},{"c":159.565,"h":159.645,"l":158.88,"n":331,"o":158.88,"t":"2026-10-08T14:00:00Z","v":16908,"vw":159.393366},{"c":159.47,"h":159.66,"l":159.36,"n":603,"o":159.62,"t":"2026-10-08T14:05:00Z","v":29014,"vw":159.494318},{"c":159.07,"h":159.49,"l":159.07,"n":511,"o":159.47,"t":"2026-10-08T14:10:00Z","v":20088,"vw":159.368727},{"c":159.31,"h":159.31,"l":158.975,"n":322,"o":159.011,"t":"2026-10-08T14:15:00Z","v":16190,"vw":159.166722},{"c":158.73,"h":159.32,"l":158.71,"n":415,"o":159.31,"t":"2026-10-08T14:20:00Z","v":12291,"vw":159.052256},{"c":158.78,"h":158.94,"l":158.54,"n":437,"o":158.665,"t":"2026-10-08T14:25:00Z","v":12526,"vw":158.685599},{"c":158.45,"h":158.685,"l":158.37,"n":536,"o":158.685,"t":"2026-10-08T14:30:00Z","v":18919,"vw":158.510093},{"c":158,"h":158.61,"l":157.93,"n":592,"o":158.445,"t":"2026-10-08T14:35:00Z","v":180690,"vw":158.583061},{"c":157.73,"h":158.11,"l":157.47,"n":758,"o":158,"t":"2026-10-08T14:40:00Z","v":30787,"vw":157.791883},{"c":157.52,"h":158.1568,"l":157.47,"n":589,"o":157.87,"t":"2026-10-08T14:45:00Z","v":37976,"vw":157.857576},{"c":157.05,"h":157.54,"l":156.95,"n":654,"o":157.54,"t":"2026-10-08T14:50:00Z","v":30472,"vw":157.313144},{"c":157.22,"h":157.4,"l":156.92,"n":597,"o":156.96,"t":"2026-10-08T14:55:00Z","v":22378,"vw":157.234897},{"c":156.695,"h":157.3,"l":156.595,"n":488,"o":157.235,"t":"2026-10-08T15:00:00Z","v":23539,"vw":156.95131},{"c":156.36,"h":156.76,"l":156.36,"n":462,"o":156.72,"t":"2026-10-08T15:05:00Z","v":16064,"vw":156.558778},{"c":156.39,"h":156.61,"l":156.25,"n":470,"o":156.4,"t":"2026-10-08T15:10:00Z","v":15890,"vw":156.41675},{"c":156.315,"h":156.3719,"l":156.27,"n":592,"o":156.31,"t":"2026-10-08T15:15:00Z","v":17394,"vw":156.310582},{"c":156.5149,"h":156.525,"l":156.29,"n":489,"o":156.34,"t":"2026-10-08T15:20:00Z","v":22963,"vw":156.408133},{"c":157.11,"h":157.13,"l":156.4938,"n":477,"o":156.515,"t":"2026-10-08T15:25:00Z","v":14559,"vw":156.711687},{"c":156.89,"h":157.2,"l":156.89,"n":499,"o":157.125,"t":"2026-10-08T15:30:00Z","v":18347,"vw":157.030116},{"c":157.18,"h":157.36,"l":156.93,"n":376,"o":156.93,"t":"2026-10-08T15:35:00Z","v":12368,"vw":157.114619},{"c":157.53,"h":157.53,"l":157.33,"n":382,"o":157.33,"t":"2026-10-08T15:40:00Z","v":10166,"vw":157.419249},{"c":157.525,"h":157.61,"l":157.4,"n":471,"o":157.61,"t":"2026-10-08T15:45:00Z","v":20997,"vw":157.501705},{"c":157.8,"h":157.82,"l":157.535,"n":403,"o":157.535,"t":"2026-10-08T15:50:00Z","v":14972,"vw":157.660463},{"c":157.81,"h":157.81,"l":157.61,"n":371,"o":157.8,"t":"2026-10-08T15:55:00Z","v":11927,"vw":157.69838},{"c":158.14,"h":158.14,"l":157.815,"n":537,"o":157.815,"t":"2026-10-08T16:00:00Z","v":38440,"vw":158.011528},{"c":157.985,"h":158.095,"l":157.86,"n":486,"o":158.095,"t":"2026-10-08T16:05:00Z","v":19493,"vw":157.966081},{"c":158.15,"h":158.3,"l":157.9625,"n":727,"o":157.995,"t":"2026-10-08T16:10:00Z","v":32826,"vw":158.183652},{"c":158.33,"h":159.1,"l":158.12,"n":901,"o":158.12,"t":"2026-10-08T16:15:00Z","v":36124,"vw":158.664461},{"c":158.2,"h":158.5,"l":158.175,"n":278,"o":158.175,"t":"2026-10-08T16:20:00Z","v":7470,"vw":158.345665},{"c":158.04,"h":158.34,"l":158.04,"n":256,"o":158.225,"t":"2026-10-08T16:25:00Z","v":4896,"vw":158.207346},{"c":158.21,"h":158.4,"l":158.195,"n":319,"o":158.22,"t":"2026-10-08T16:30:00Z","v":8447,"vw":158.281209},{"c":158.105,"h":158.28,"l":158.1,"n":199,"o":158.275,"t":"2026-10-08T16:35:00Z","v":6717,"vw":158.203347},{"c":158.205,"h":158.34,"l":158.1797,"n":239,"o":158.18,"t":"2026-10-08T16:40:00Z","v":5723,"vw":158.254662},{"c":157.975,"h":158.25,"l":157.87,"n":426,"o":158.205,"t":"2026-10-08T16:45:00Z","v":15140,"vw":158.073115},{"c":157.29,"h":157.98,"l":156.98,"n":602,"o":157.98,"t":"2026-10-08T16:50:00Z","v":20093,"vw":157.425496},{"c":157.32,"h":157.6572,"l":157.16,"n":555,"o":157.42,"t":"2026-10-08T16:55:00Z","v":19396,"vw":157.393554},{"c":156.63,"h":157.26,"l":156.57,"n":630,"o":157.11,"t":"2026-10-08T17:00:00Z","v":21828,"vw":156.978022},{"c":157.17,"h":157.25,"l":156.33,"n":723,"o":156.675,"t":"2026-10-08T17:05:00Z","v":23853,"vw":156.772309},{"c":156.97,"h":157.085,"l":156.83,"n":446,"o":157.07,"t":"2026-10-08T17:10:00Z","v":15489,"vw":156.961817},{"c":157.04,"h":157.42,"l":156.725,"n":360,"o":156.985,"t":"2026-10-08T17:15:00Z","v":11511,"vw":157.091684},{"c":157.45,"h":157.55,"l":156.85,"n":584,"o":157.18,"t":"2026-10-08T17:20:00Z","v":17201,"vw":157.074133},{"c":157.085,"h":157.54,"l":156.93,"n":465,"o":157.54,"t":"2026-10-08T17:25:00Z","v":17761,"vw":157.201069},{"c":157.385,"h":157.4,"l":157.06,"n":380,"o":157.095,"t":"2026-10-08T17:30:00Z","v":16257,"vw":157.268203},{"c":157.275,"h":157.45,"l":156.95,"n":534,"o":157.29,"t":"2026-10-08T17:35:00Z","v":18881,"vw":157.293346},{"c":157.72,"h":157.74,"l":157.25,"n":385,"o":157.28,"t":"2026-10-08T17:40:00Z","v":8804,"vw":157.607137},{"c":157.61,"h":157.9,"l":157.61,"n":514,"o":157.76,"t":"2026-10-08T17:45:00Z","v":18578,"vw":157.770017},{"c":158.01,"h":158.01,"l":157.44,"n":403,"o":157.575,"t":"2026-10-08T17:50:00Z","v":11703,"vw":157.669974},{"c":157.66,"h":157.97,"l":157.66,"n":426,"o":157.97,"t":"2026-10-08T17:55:00Z","v":11160,"vw":157.76575},{"c":157.8675,"h":157.8675,"l":157.58,"n":423,"o":157.65,"t":"2026-10-08T18:00:00Z","v":18021,"vw":157.643538},{"c":157.91,"h":157.99,"l":157.8,"n":376,"o":157.82,"t":"2026-10-08T18:05:00Z","v":9558,"vw":157.913846},{"c":158.28,"h":158.28,"l":157.84,"n":410,"o":157.88,"t":"2026-10-08T18:10:00Z","v":12390,"vw":158.004578},{"c":158.28,"h":158.47,"l":158.21,"n":489,"o":158.2831,"t":"2026-10-08T18:15:00Z","v":13913,"vw":158.32023},{"c":158.29,"h":158.29,"l":158.095,"n":499,"o":158.28,"t":"2026-10-08T18:20:00Z","v":16859,"vw":158.211121},{"c":158.29,"h":158.425,"l":158.265,"n":415,"o":158.31,"t":"2026-10-08T18:25:00Z","v":12273,"vw":158.321052},{"c":158.21,"h":158.29,"l":158.11,"n":486,"o":158.29,"t":"2026-10-08T18:30:00Z","v":14769,"vw":158.181066},{"c":158.16,"h":158.4,"l":158.155,"n":459,"o":158.155,"t":"2026-10-08T18:35:00Z","v":13785,"vw":158.253258},{"c":158.0609,"h":158.17,"l":158.02,"n":540,"o":158.16,"t":"2026-10-08T18:40:00Z","v":20607,"vw":158.087448},{"c":158.14,"h":158.285,"l":158.08,"n":430,"o":158.09,"t":"2026-10-08T18:45:00Z","v":13486,"vw":158.175097},{"c":158.16,"h":158.28,"l":158.1,"n":335,"o":158.2,"t":"2026-10-08T18:50:00Z","v":9335,"vw":158.188286},{"c":158.03,"h":158.23,"l":157.99,"n":436,"o":158.16,"t":"2026-10-08T18:55:00Z","v":10915,"vw":158.111288},{"c":157.97,"h":158.03,"l":157.84,"n":610,"o":158.005,"t":"2026-10-08T19:00:00Z","v":18400,"vw":157.960175},{"c":158.24,"h":158.26,"l":157.98,"n":755,"o":157.98,"t":"2026-10-08T19:05:00Z","v":30187,"vw":158.146087},{"c":158.52,"h":158.57,"l":158.25,"n":649,"o":158.27,"t":"2026-10-08T19:10:00Z","v":24825,"vw":158.319142},{"c":158.65,"h":158.67,"l":158.425,"n":971,"o":158.55,"t":"2026-10-08T19:15:00Z","v":42452,"vw":158.518031},{"c":158.72,"h":158.73,"l":158.52,"n":917,"o":158.65,"t":"2026-10-08T19:20:00Z","v":37319,"vw":158.648629},{"c":158.615,"h":158.98,"l":158.615,"n":913,"o":158.725,"t":"2026-10-08T19:25:00Z","v":33578,"vw":158.821148},{"c":158.5314,"h":158.65,"l":158.45,"n":781,"o":158.65,"t":"2026-10-08T19:30:00Z","v":27718,"vw":158.561104},{"c":158.63,"h":158.7,"l":158.53,"n":937,"o":158.53,"t":"2026-10-08T19:35:00Z","v":37949,"vw":158.637635},{"c":158.4,"h":158.7,"l":158.355,"n":1244,"o":158.63,"t":"2026-10-08T19:40:00Z","v":59694,"vw":158.551834},{"c":158.49,"h":158.73,"l":158.4,"n":951,"o":158.4,"t":"2026-10-08T19:45:00Z","v":34949,"vw":158.551214},{"c":158.58,"h":158.835,"l":158.43,"n":1265,"o":158.52,"t":"2026-10-08T19:50:00Z","v":49095,"vw":158.683624},{"c":159.06,"h":159.1,"l":158.6,"n":4146,"o":158.6,"t":"2026-10-08T19:55:00Z","v":171226,"vw":158.911611},{"c":159.06,"h":159.06,"l":159.06,"n":68,"o":159.06,"t":"2026-10-08T20:00:00Z","v":394582,"vw":159.06},{"c":159.06,"h":159.06,"l":159.06,"n":6,"o":159.06,"t":"2026-10-09T11:45:00Z","v":400,"vw":159.06},{"c":159.06,"h":159.06,"l":159.06,"n":3,"o":159.06,"t":"2026-10-09T11:50:00Z","v":300,"vw":159.06},{"c":159.62,"h":159.62,"l":159.62,"n":4,"o":159.62,"t":"2026-10-09T12:25:00Z","v":477,"vw":159.62},{"c":159.63,"h":160.53,"l":159.24,"n":332,"o":160.365,"t":"2026-10-09T13:30:00Z","v":39054,"vw":159.998624},{"c":159.79,"h":159.955,"l":159.42,"n":432,"o":159.43,"t":"2026-10-09T13:35:00Z","v":20706,"vw":159.78819},{"c":159.61,"h":160.3499,"l":159.585,"n":603,"o":159.92,"t":"2026-10-09T13:40:00Z","v":38328,"vw":159.824313},{"c":159.4475,"h":159.67,"l":158.88,"n":454,"o":159.65,"t":"2026-10-09T13:45:00Z","v":33140,"vw":159.252283},{"c":159.6,"h":159.64,"l":159.26,"n":509,"o":159.55,"t":"2026-10-09T13:50:00Z","v":39334,"vw":159.475099},{"c":160.32,"h":160.32,"l":159.52,"n":308,"o":159.52,"t":"2026-10-09T13:55:00Z","v":7127,"vw":159.872862},{"c":160.365,"h":160.465,"l":160.01,"n":680,"o":160.395,"t":"2026-10-09T14:00:00Z","v":34164,"vw":160.257552},{"c":160.28,"h":160.63,"l":160.24,"n":573,"o":160.4,"t":"2026-10-09T14:05:00Z","v":20647,"vw":160.445868},{"c":160.475,"h":160.58,"l":160.17,"n":451,"o":160.29,"t":"2026-10-09T14:10:00Z","v":19069,"vw":160.412},{"c":160.29,"h":160.87,"l":160.12,"n":589,"o":160.61,"t":"2026-10-09T14:15:00Z","v":25554,"vw":160.543933},{"c":160.525,"h":160.525,"l":160.2101,"n":357,"o":160.29,"t":"2026-10-09T14:20:00Z","v":11725,"vw":160.327951},{"c":160.26,"h":160.565,"l":160.2,"n":707,"o":160.52,"t":"2026-10-09T14:25:00Z","v":31094,"vw":160.396472},{"c":159.96,"h":160.36,"l":159.92,"n":433,"o":160.29,"t":"2026-10-09T14:30:00Z","v":19173,"vw":160.170612},{"c":160.025,"h":160.05,"l":159.945,"n":309,"o":159.97,"t":"2026-10-09T14:35:00Z","v":8654,"vw":159.98779},{"c":160.145,"h":160.15,"l":160.01,"n":440,"o":160.03,"t":"2026-10-09T14:40:00Z","v":15555,"vw":160.096794},{"c":160.45,"h":160.45,"l":160.14,"n":343,"o":160.17,"t":"2026-10-09T14:45:00Z","v":11706,"vw":160.232319},{"c":160.65,"h":160.83,"l":160.465,"n":756,"o":160.465,"t":"2026-10-09T14:50:00Z","v":44858,"vw":160.724883},{"c":160.58,"h":160.77,"l":160.53,"n":448,"o":160.6,"t":"2026-10-09T14:55:00Z","v":22281,"vw":160.663019},{"c":160.57,"h":160.99,"l":160.5375,"n":865,"o":160.54,"t":"2026-10-09T15:00:00Z","v":48824,"vw":160.690248},{"c":161.0025,"h":161.0025,"l":160.55,"n":401,"o":160.61,"t":"2026-10-09T15:05:00Z","v":15296,"vw":160.699959},{"c":161.15,"h":161.27,"l":160.92,"n":695,"o":160.965,"t":"2026-10-09T15:10:00Z","v":37322,"vw":161.117875},{"c":161.175,"h":161.23,"l":161.14,"n":387,"o":161.175,"t":"2026-10-09T15:15:00Z","v":13678,"vw":161.180979},{"c":161.13,"h":161.24,"l":161.02,"n":638,"o":161.18,"t":"2026-10-09T15:20:00Z","v":32964,"vw":161.115549},{"c":161.195,"h":161.21,"l":161.07,"n":434,"o":161.16,"t":"2026-10-09T15:25:00Z","v":12699,"vw":161.146225},{"c":161.26,"h":161.29,"l":161.09,"n":532,"o":161.14,"t":"2026-10-09T15:30:00Z","v":21398,"vw":161.175636},{"c":161.17,"h":161.26,"l":161.17,"n":425,"o":161.205,"t":"2026-10-09T15:35:00Z","v":14686,"vw":161.208426},{"c":161.015,"h":161.24,"l":161.015,"n":827,"o":161.17,"t":"2026-10-09T15:40:00Z","v":40459,"vw":161.106777},{"c":160.94,"h":161.015,"l":160.885,"n":394,"o":161.015,"t":"2026-10-09T15:45:00Z","v":10887,"vw":160.943321},{"c":160.785,"h":160.98,"l":160.74,"n":542,"o":160.96,"t":"2026-10-09T15:50:00Z","v":19167,"vw":160.885145},{"c":160.83,"h":160.84,"l":160.625,"n":449,"o":160.82,"t":"2026-10-09T15:55:00Z","v":21248,"vw":160.766423},{"c":160.935,"h":160.99,"l":160.78,"n":428,"o":160.82,"t":"2026-10-09T16:00:00Z","v":12925,"vw":160.902994},{"c":160.905,"h":161.035,"l":160.88,"n":509,"o":160.935,"t":"2026-10-09T16:05:00Z","v":21047,"vw":160.95041},{"c":160.955,"h":160.97,"l":160.87,"n":209,"o":160.905,"t":"2026-10-09T16:10:00Z","v":4972,"vw":160.928445},{"c":160.895,"h":161.03,"l":160.89,"n":488,"o":160.96,"t":"2026-10-09T16:15:00Z","v":20907,"vw":160.953094},{"c":160.8825,"h":161.01,"l":160.87,"n":421,"o":160.895,"t":"2026-10-09T16:20:00Z","v":18259,"vw":160.940422},{"c":161.04,"h":161.07,"l":160.8652,"n":322,"o":160.885,"t":"2026-10-09T16:25:00Z","v":10212,"vw":160.965294},{"c":161.115,"h":161.2,"l":161.045,"n":518,"o":161.045,"t":"2026-10-09T16:30:00Z","v":17199,"vw":161.114426},{"c":161.26,"h":161.29,"l":161.07,"n":445,"o":161.11,"t":"2026-10-09T16:35:00Z","v":23590,"vw":161.245141},{"c":161.18,"h":161.26,"l":161.13,"n":503,"o":161.26,"t":"2026-10-09T16:40:00Z","v":32879,"vw":161.189606},{"c":161.06,"h":161.27,"l":160.99,"n":454,"o":161.155,"t":"2026-10-09T16:45:00Z","v":14171,"vw":161.154882},{"c":161.225,"h":161.27,"l":161.09,"n":332,"o":161.09,"t":"2026-10-09T16:50:00Z","v":8923,"vw":161.192811},{"c":161.515,"h":161.56,"l":161.18,"n":557,"o":161.19,"t":"2026-10-09T16:55:00Z","v":23414,"vw":161.355585},{"c":161.675,"h":161.68,"l":161.485,"n":295,"o":161.485,"t":"2026-10-09T17:00:00Z","v":11568,"vw":161.598388},{"c":161.67,"h":161.78,"l":161.62,"n":586,"o":161.73,"t":"2026-10-09T17:05:00Z","v":32215,"vw":161.709322},{"c":161.67,"h":161.75,"l":161.67,"n":367,"o":161.67,"t":"2026-10-09T17:10:00Z","v":11185,"vw":161.709612},{"c":161.795,"h":161.795,"l":161.65,"n":389,"o":161.67,"t":"2026-10-09T17:15:00Z","v":18081,"vw":161.72479},{"c":161.625,"h":161.9,"l":161.51,"n":771,"o":161.785,"t":"2026-10-09T17:20:00Z","v":46048,"vw":161.761561},{"c":161.69,"h":161.7651,"l":161.63,"n":344,"o":161.63,"t":"2026-10-09T17:25:00Z","v":13200,"vw":161.698071},{"c":161.94,"h":161.96,"l":161.68,"n":396,"o":161.69,"t":"2026-10-09T17:30:00Z","v":11382,"vw":161.810268},{"c":161.61,"h":161.96,"l":161.54,"n":664,"o":161.96,"t":"2026-10-09T17:35:00Z","v":34097,"vw":161.791934},{"c":161.63,"h":161.71,"l":161.54,"n":344,"o":161.58,"t":"2026-10-09T17:40:00Z","v":9662,"vw":161.647524},{"c":161.43,"h":161.63,"l":161.3,"n":528,"o":161.63,"t":"2026-10-09T17:45:00Z","v":25377,"vw":161.485244},{"c":161.435,"h":161.49,"l":161.3101,"n":249,"o":161.41,"t":"2026-10-09T17:50:00Z","v":8110,"vw":161.399234},{"c":161.62,"h":161.62,"l":161.435,"n":406,"o":161.435,"t":"2026-10-09T17:55:00Z","v":9733,"vw":161.53618},{"c":161.62,"h":161.68,"l":161.54,"n":592,"o":161.68,"t":"2026-10-09T18:00:00Z","v":24524,"vw":161.590953},{"c":161.845,"h":161.845,"l":161.605,"n":350,"o":161.6125,"t":"2026-10-09T18:05:00Z","v":12980,"vw":161.729995},{"c":161.96,"h":161.97,"l":161.86,"n":398,"o":161.86,"t":"2026-10-09T18:10:00Z","v":18864,"vw":161.940627},{"c":162.07,"h":162.08,"l":161.96,"n":379,"o":161.96,"t":"2026-10-09T18:15:00Z","v":12155,"vw":162.008064},{"c":162.065,"h":162.11,"l":162.03,"n":414,"o":162.065,"t":"2026-10-09T18:20:00Z","v":16092,"vw":162.061655},{"c":161.95,"h":162.07,"l":161.95,"n":731,"o":162.065,"t":"2026-10-09T18:25:00Z","v":40889,"vw":162.001996},{"c":162.01,"h":162.09,"l":161.95,"n":540,"o":161.95,"t":"2026-10-09T18:30:00Z","v":14984,"vw":162.015494},{"c":161.86,"h":162.01,"l":161.76,"n":665,"o":162.005,"t":"2026-10-09T18:35:00Z","v":35566,"vw":161.911325},{"c":162.05,"h":162.05,"l":161.81,"n":507,"o":161.84,"t":"2026-10-09T18:40:00Z","v":14891,"vw":161.963288},{"c":162.17,"h":162.18,"l":162,"n":670,"o":162.03,"t":"2026-10-09T18:45:00Z","v":23482,"vw":162.094669},{"c":162.195,"h":162.315,"l":162.16,"n":528,"o":162.2,"t":"2026-10-09T18:50:00Z","v":17803,"vw":162.219918},{"c":162.275,"h":162.28,"l":162.19,"n":377,"o":162.23,"t":"2026-10-09T18:55:00Z","v":10497,"vw":162.219615},{"c":162.13,"h":162.2901,"l":162.13,"n":700,"o":162.26,"t":"2026-10-09T19:00:00Z","v":32876,"vw":162.18899},{"c":162.12,"h":162.24,"l":162.12,"n":639,"o":162.13,"t":"2026-10-09T19:05:00Z","v":26958,"vw":162.168916},{"c":161.86,"h":162.145,"l":161.86,"n":677,"o":162.12,"t":"2026-10-09T19:10:00Z","v":32110,"vw":162.040821},{"c":161.87,"h":161.91,"l":161.77,"n":685,"o":161.85,"t":"2026-10-09T19:15:00Z","v":38241,"vw":161.812396},{"c":162.08,"h":162.12,"l":161.88,"n":692,"o":161.88,"t":"2026-10-09T19:20:00Z","v":24385,"vw":162.013711},{"c":162.115,"h":162.14,"l":162.03,"n":768,"o":162.06,"t":"2026-10-09T19:25:00Z","v":27716,"vw":162.073182},{"c":162.13,"h":162.13,"l":162.05,"n":929,"o":162.1,"t":"2026-10-09T19:30:00Z","v":36405,"vw":162.089075},{"c":162.065,"h":162.23,"l":162.03,"n":904,"o":162.13,"t":"2026-10-09T19:35:00Z","v":42336,"vw":162.154529},{"c":161.99,"h":162.17,"l":161.96,"n":1146,"o":162.09,"t":"2026-10-09T19:40:00Z","v":52912,"vw":162.095295},{"c":161.7356,"h":162,"l":161.675,"n":888,"o":161.99,"t":"2026-10-09T19:45:00Z","v":36246,"vw":161.818373},{"c":161.66,"h":161.76,"l":161.62,"n":1588,"o":161.71,"t":"2026-10-09T19:50:00Z","v":64441,"vw":161.688931},{"c":161.85,"h":161.89,"l":161.56,"n":4939,"o":161.655,"t":"2026-10-09T19:55:00Z","v":253410,"vw":161.724686},{"c":161.83,"h":161.83,"l":161.83,"n":86,"o":161.83,"t":"2026-10-09T20:00:00Z","v":346211,"vw":161.83},{"c":161.83,"h":161.83,"l":161.83,"n":5,"o":161.83,"t":"2026-10-09T20:30:00Z","v":339,"vw":161.83},{"c":161.85,"h":161.85,"l":161.85,"n":11,"o":161.85,"t":"2026-10-12T08:00:00Z","v":161,"vw":161.85},{"c":162.345,"h":162.48,"l":161.2801,"n":231,"o":161.79,"t":"2026-10-12T13:30:00Z","v":36223,"vw":161.813513},{"c":162.14,"h":162.305,"l":162.02,"n":340,"o":162.235,"t":"2026-10-12T13:35:00Z","v":17051,"vw":162.161398},{"c":161.68,"h":162.31,"l":161.61,"n":281,"o":162.14,"t":"2026-10-12T13:40:00Z","v":16265,"vw":161.952054},{"c":161.66,"h":162.07,"l":161.47,"n":318,"o":161.86,"t":"2026-10-12T13:45:00Z","v":16580,"vw":161.694388},{"c":162.069,"h":162.175,"l":161.78,"n":453,"o":161.85,"t":"2026-10-12T13:50:00Z","v":13399,"vw":161.992762},{"c":162.26,"h":162.5,"l":162.1,"n":452,"o":162.19,"t":"2026-10-12T13:55:00Z","v":15096,"vw":162.17831},{"c":162.26,"h":162.495,"l":162.23,"n":595,"o":162.31,"t":"2026-10-12T14:00:00Z","v":24083,"vw":162.324143},{"c":162.46,"h":162.67,"l":162.13,"n":737,"o":162.37,"t":"2026-10-12T14:05:00Z","v":37107,"vw":162.3767},{"c":162.76,"h":162.97,"l":162.46,"n":511,"o":162.46,"t":"2026-10-12T14:10:00Z","v":28272,"vw":162.818027},{"c":162.61,"h":162.8511,"l":162.45,"n":382,"o":162.8,"t":"2026-10-12T14:15:00Z","v":10607,"vw":162.653237},{"c":162.55,"h":162.74,"l":162.45,"n":492,"o":162.675,"t":"2026-10-12T14:20:00Z","v":18270,"vw":162.591385},{"c":162.47,"h":162.8399,"l":162.47,"n":483,"o":162.55,"t":"2026-10-12T14:25:00Z","v":16780,"vw":162.622806},{"c":162.755,"h":162.83,"l":162.57,"n":262,"o":162.6699,"t":"2026-10-12T14:30:00Z","v":5243,"vw":162.713194},{"c":162.98,"h":163.13,"l":162.7075,"n":315,"o":162.7075,"t":"2026-10-12T14:35:00Z","v":9255,"vw":162.930908},{"c":162.99,"h":163.17,"l":162.98,"n":592,"o":162.985,"t":"2026-10-12T14:40:00Z","v":29188,"vw":163.072472},{"c":162.9,"h":163.045,"l":162.9,"n":313,"o":163,"t":"2026-10-12T14:45:00Z","v":8895,"vw":162.979421},{"c":163.07,"h":163.07,"l":162.78,"n":473,"o":162.94,"t":"2026-10-12T14:50:00Z","v":14404,"vw":162.895615},{"c":163.22,"h":163.24,"l":163.11,"n":309,"o":163.14,"t":"2026-10-12T14:55:00Z","v":8639,"vw":163.160206},{"c":163.22,"h":163.3,"l":163.1,"n":469,"o":163.165,"t":"2026-10-12T15:00:00Z","v":18713,"vw":163.192096},{"c":163.565,"h":163.6,"l":163.1,"n":371,"o":163.245,"t":"2026-10-12T15:05:00Z","v":10953,"vw":163.290036},{"c":163.04,"h":163.53,"l":163.04,"n":581,"o":163.53,"t":"2026-10-12T15:10:00Z","v":27079,"vw":163.418004},{"c":162.945,"h":163.14,"l":162.945,"n":407,"o":163.04,"t":"2026-10-12T15:15:00Z","v":13375,"vw":163.040946},{"c":163.22,"h":163.23,"l":162.94,"n":464,"o":162.94,"t":"2026-10-12T15:20:00Z","v":15457,"vw":163.138641},{"c":163.45,"h":163.45,"l":163.2027,"n":460,"o":163.2027,"t":"2026-10-12T15:25:00Z","v":15517,"vw":163.294449},{"c":163.5356,"h":163.5356,"l":163.4,"n":526,"o":163.473,"t":"2026-10-12T15:30:00Z","v":19560,"vw":163.45786},{"c":163.72,"h":163.72,"l":163.45,"n":384,"o":163.525,"t":"2026-10-12T15:35:00Z","v":15667,"vw":163.587671},{"c":163.7,"h":163.85,"l":163.65,"n":493,"o":163.7175,"t":"2026-10-12T15:40:00Z","v":21056,"vw":163.769753},{"c":163.255,"h":163.72,"l":163.23,"n":518,"o":163.6501,"t":"2026-10-12T15:45:00Z","v":25665,"vw":163.561162},{"c":163.28,"h":163.47,"l":163.08,"n":535,"o":163.32,"t":"2026-10-12T15:50:00Z","v":22246,"vw":163.303095},{"c":163.035,"h":163.39,"l":163.01,"n":625,"o":163.29,"t":"2026-10-12T15:55:00Z","v":23331,"vw":163.180893},{"c":163.095,"h":163.29,"l":163,"n":453,"o":163,"t":"2026-10-12T16:00:00Z","v":16865,"vw":163.15626},{"c":163.14,"h":163.37,"l":163.12,"n":444,"o":163.14,"t":"2026-10-12T16:05:00Z","v":26277,"vw":163.181854},{"c":163.13,"h":163.23,"l":163.13,"n":351,"o":163.15,"t":"2026-10-12T16:10:00Z","v":11846,"vw":163.195441},{"c":163.185,"h":163.21,"l":163.1,"n":427,"o":163.13,"t":"2026-10-12T16:15:00Z","v":14823,"vw":163.143846},{"c":162.9661,"h":163.1775,"l":162.96,"n":546,"o":163.17,"t":"2026-10-12T16:20:00Z","v":20033,"vw":163.089171},{"c":162.87,"h":163.02,"l":162.85,"n":300,"o":163.01,"t":"2026-10-12T16:25:00Z","v":9072,"vw":162.932144},{"c":162.875,"h":162.88,"l":162.705,"n":396,"o":162.87,"t":"2026-10-12T16:30:00Z","v":17176,"vw":162.80745},{"c":162.885,"h":162.98,"l":162.87,"n":301,"o":162.875,"t":"2026-10-12T16:35:00Z","v":12021,"vw":162.921062},{"c":162.915,"h":162.965,"l":162.86,"n":272,"o":162.93,"t":"2026-10-12T16:40:00Z","v":8181,"vw":162.923331},{"c":162.855,"h":162.96,"l":162.84,"n":365,"o":162.94,"t":"2026-10-12T16:45:00Z","v":13260,"vw":162.899307},{"c":162.84,"h":162.855,"l":162.78,"n":299,"o":162.855,"t":"2026-10-12T16:50:00Z","v":10975,"vw":162.819404},{"c":162.96,"h":162.99,"l":162.87,"n":322,"o":162.87,"t":"2026-10-12T16:55:00Z","v":9488,"vw":162.92744},{"c":162.96,"h":163.05,"l":162.94,"n":255,"o":162.96,"t":"2026-10-12T17:00:00Z","v":8409,"vw":162.993019},{"c":162.955,"h":162.995,"l":162.88,"n":546,"o":162.98,"t":"2026-10-12T17:05:00Z","v":26259,"vw":162.933671},{"c":163.08,"h":163.08,"l":162.99,"n":332,"o":162.99,"t":"2026-10-12T17:10:00Z","v":12335,"vw":163.028578},{"c":163.08,"h":163.11,"l":163.005,"n":395,"o":163.05,"t":"2026-10-12T17:15:00Z","v":15394,"vw":163.050703},{"c":163.01,"h":163.0899,"l":163.01,"n":281,"o":163.08,"t":"2026-10-12T17:20:00Z","v":12132,"vw":163.053522},{"c":163.05,"h":163.05,"l":162.97,"n":359,"o":163.03,"t":"2026-10-12T17:25:00Z","v":12884,"vw":163.007051},{"c":163.07,"h":163.07,"l":163.04,"n":228,"o":163.06,"t":"2026-10-12T17:30:00Z","v":6292,"vw":163.05239},{"c":162.975,"h":163.07,"l":162.96,"n":323,"o":163.05,"t":"2026-10-12T17:35:00Z","v":8704,"vw":163.017067},{"c":162.935,"h":162.97,"l":162.89,"n":548,"o":162.97,"t":"2026-10-12T17:40:00Z","v":24301,"vw":162.935203},{"c":162.87,"h":162.92,"l":162.87,"n":220,"o":162.91,"t":"2026-10-12T17:45:00Z","v":5068,"vw":162.899557},{"c":162.865,"h":162.895,"l":162.83,"n":380,"o":162.895,"t":"2026-10-12T17:50:00Z","v":11539,"vw":162.857744},{"c":162.87,"h":162.88,"l":162.785,"n":532,"o":162.83,"t":"2026-10-12T17:55:00Z","v":17715,"vw":162.822826},{"c":162.81,"h":162.86,"l":162.755,"n":472,"o":162.835,"t":"2026-10-12T18:00:00Z","v":21970,"vw":162.794406},{"c":162.755,"h":162.84,"l":162.74,"n":433,"o":162.81,"t":"2026-10-12T18:05:00Z","v":17302,"vw":162.788301},{"c":162.705,"h":162.755,"l":162.69,"n":331,"o":162.755,"t":"2026-10-12T18:10:00Z","v":10387,"vw":162.716919},{"c":162.605,"h":162.7,"l":162.58,"n":405,"o":162.7,"t":"2026-10-12T18:15:00Z","v":15556,"vw":162.624723},{"c":162.565,"h":162.65,"l":162.55,"n":416,"o":162.63,"t":"2026-10-12T18:20:00Z","v":15741,"vw":162.588188},{"c":162.55,"h":162.61,"l":162.53,"n":385,"o":162.575,"t":"2026-10-12T18:25:00Z","v":14940,"vw":162.570438},{"c":162.53,"h":162.545,"l":162.5,"n":426,"o":162.53,"t":"2026-10-12T18:30:00Z","v":16209,"vw":162.52362},{"c":162.42,"h":162.5,"l":162.26,"n":671,"o":162.5,"t":"2026-10-12T18:35:00Z","v":27908,"vw":162.404272},{"c":162.41,"h":162.46,"l":162.4,"n":412,"o":162.415,"t":"2026-10-12T18:40:00Z","v":14900,"vw":162.431861},{"c":162.35,"h":162.43,"l":162.33,"n":463,"o":162.43,"t":"2026-10-12T18:45:00Z","v":17245,"vw":162.378441},{"c":162.14,"h":162.34,"l":162.08,"n":439,"o":162.34,"t":"2026-10-12T18:50:00Z","v":16864,"vw":162.22025},{"c":162.295,"h":162.295,"l":162.14,"n":461,"o":162.14,"t":"2026-10-12T18:55:00Z","v":14009,"vw":162.211442},{"c":162.275,"h":162.305,"l":162.07,"n":595,"o":162.28,"t":"2026-10-12T19:00:00Z","v":20849,"vw":162.199414},{"c":162.19,"h":162.27,"l":162.14,"n":628,"o":162.27,"t":"2026-10-12T19:05:00Z","v":21139,"vw":162.221239},{"c":162.185,"h":162.21,"l":162.16,"n":430,"o":162.17,"t":"2026-10-12T19:10:00Z","v":11243,"vw":162.184527},{"c":162.34,"h":162.34,"l":162.17,"n":662,"o":162.17,"t":"2026-10-12T19:15:00Z","v":22204,"vw":162.27156},{"c":162.09,"h":162.34,"l":162.06,"n":720,"o":162.34,"t":"2026-10-12T19:20:00Z","v":31526,"vw":162.189492},{"c":161.975,"h":162.12,"l":161.96,"n":726,"o":162.07,"t":"2026-10-12T19:25:00Z","v":27367,"vw":162.050041},{"c":162.055,"h":162.13,"l":161.95,"n":959,"o":161.975,"t":"2026-10-12T19:30:00Z","v":41071,"vw":162.05629},{"c":161.98,"h":162.125,"l":161.94,"n":837,"o":162.09,"t":"2026-10-12T19:35:00Z","v":28485,"vw":162.023043},{"c":161.93,"h":162.02,"l":161.91,"n":1155,"o":161.995,"t":"2026-10-12T19:40:00Z","v":45726,"vw":161.99291},{"c":161.78,"h":161.95,"l":161.673,"n":1140,"o":161.925,"t":"2026-10-12T19:45:00Z","v":41512,"vw":161.81129},{"c":162.4,"h":162.43,"l":161.67,"n":1998,"o":161.81,"t":"2026-10-12T19:50:00Z","v":72057,"vw":162.204382},{"c":162.48,"h":162.55,"l":162.3,"n":4820,"o":162.44,"t":"2026-10-12T19:55:00Z","v":238342,"vw":162.43911},{"c":162.46,"h":162.46,"l":162.46,"n":78,"o":162.46,"t":"2026-10-12T20:00:00Z","v":623697,"vw":162.46},{"c":162.66,"h":162.66,"l":162.66,"n":4,"o":162.66,"t":"2026-10-13T11:00:00Z","v":204,"vw":162.66},{"c":164.29,"h":164.29,"l":164.23,"n":6,"o":164.23,"t":"2026-10-13T11:40:00Z","v":500,"vw":164.268},{"c":162.71,"h":162.71,"l":162.71,"n":22,"o":162.71,"t":"2026-10-13T13:15:00Z","v":976,"vw":162.71},{"c":162.79,"h":162.79,"l":161.375,"n":428,"o":162.17,"t":"2026-10-13T13:30:00Z","v":50126,"vw":162.047336},{"c":162.33,"h":163,"l":162.29,"n":348,"o":162.78,"t":"2026-10-13T13:35:00Z","v":15555,"vw":162.61231},{"c":162.765,"h":162.765,"l":161.96,"n":180,"o":162.225,"t":"2026-10-13T13:40:00Z","v":11111,"vw":162.630249},{"c":162.25,"h":163.185,"l":162.25,"n":480,"o":162.775,"t":"2026-10-13T13:45:00Z","v":35814,"vw":162.86145},{"c":162.2,"h":162.555,"l":162.13,"n":392,"o":162.295,"t":"2026-10-13T13:50:00Z","v":15162,"vw":162.336245},{"c":162.19,"h":162.345,"l":162.07,"n":420,"o":162.33,"t":"2026-10-13T13:55:00Z","v":16812,"vw":162.196847},{"c":162.07,"h":162.365,"l":162.02,"n":534,"o":162.16,"t":"2026-10-13T14:00:00Z","v":20464,"vw":162.179862},{"c":161.995,"h":162.21,"l":161.79,"n":564,"o":162.145,"t":"2026-10-13T14:05:00Z","v":21477,"vw":162.047431},{"c":162.065,"h":162.14,"l":161.88,"n":677,"o":161.93,"t":"2026-10-13T14:10:00Z","v":28555,"vw":162.004346},{"c":161.915,"h":162.075,"l":161.81,"n":297,"o":162.075,"t":"2026-10-13T14:15:00Z","v":9572,"vw":161.894223},{"c":161.777,"h":161.94,"l":161.75,"n":555,"o":161.87,"t":"2026-10-13T14:20:00Z","v":21682,"vw":161.845893},{"c":161.515,"h":161.86,"l":161.4,"n":488,"o":161.805,"t":"2026-10-13T14:25:00Z","v":15487,"vw":161.69002},{"c":161.32,"h":161.55,"l":161.32,"n":324,"o":161.515,"t":"2026-10-13T14:30:00Z","v":8086,"vw":161.430878},{"c":161.425,"h":161.51,"l":161.375,"n":394,"o":161.375,"t":"2026-10-13T14:35:00Z","v":9965,"vw":161.430433},{"c":161.315,"h":161.44,"l":161.22,"n":483,"o":161.425,"t":"2026-10-13T14:40:00Z","v":18790,"vw":161.33822},{"c":161.58,"h":161.59,"l":161.315,"n":331,"o":161.315,"t":"2026-10-13T14:45:00Z","v":7386,"vw":161.493828},{"c":161.645,"h":161.67,"l":161.49,"n":416,"o":161.58,"t":"2026-10-13T14:50:00Z","v":12590,"vw":161.529275},{"c":161.48,"h":161.645,"l":161.48,"n":430,"o":161.645,"t":"2026-10-13T14:55:00Z","v":16431,"vw":161.557194},{"c":161.4,"h":161.515,"l":161.35,"n":513,"o":161.48,"t":"2026-10-13T15:00:00Z","v":28217,"vw":161.433449},{"c":161.51,"h":161.7,"l":161.405,"n":523,"o":161.46,"t":"2026-10-13T15:05:00Z","v":19685,"vw":161.524312},{"c":161.5701,"h":161.68,"l":161.485,"n":400,"o":161.57,"t":"2026-10-13T15:10:00Z","v":8857,"vw":161.54282},{"c":161.53,"h":161.7,"l":161.53,"n":429,"o":161.69,"t":"2026-10-13T15:15:00Z","v":13724,"vw":161.612108},{"c":161.1,"h":161.6,"l":161.1,"n":578,"o":161.52,"t":"2026-10-13T15:20:00Z","v":23534,"vw":161.380329},{"c":160.85,"h":161.12,"l":160.7575,"n":502,"o":161.11,"t":"2026-10-13T15:25:00Z","v":15753,"vw":161.000667},{"c":160.7,"h":160.9,"l":160.65,"n":613,"o":160.76,"t":"2026-10-13T15:30:00Z","v":25255,"vw":160.77525},{"c":160.74,"h":160.82,"l":160.5,"n":551,"o":160.79,"t":"2026-10-13T15:35:00Z","v":20484,"vw":160.654909},{"c":160.93,"h":160.93,"l":160.765,"n":341,"o":160.765,"t":"2026-10-13T15:40:00Z","v":9141,"vw":160.858423},{"c":160.67,"h":160.93,"l":160.63,"n":638,"o":160.93,"t":"2026-10-13T15:45:00Z","v":23445,"vw":160.758397},{"c":161.015,"h":161.015,"l":160.72,"n":426,"o":160.72,"t":"2026-10-13T15:50:00Z","v":10538,"vw":160.842909},{"c":161.01,"h":161.13,"l":160.95,"n":473,"o":160.95,"t":"2026-10-13T15:55:00Z","v":21022,"vw":161.040799},{"c":161.03,"h":161.2001,"l":160.985,"n":511,"o":161.01,"t":"2026-10-13T16:00:00Z","v":18815,"vw":161.1151},{"c":161.11,"h":161.11,"l":160.98,"n":165,"o":161.02,"t":"2026-10-13T16:05:00Z","v":3849,"vw":161.050473},{"c":161.3,"h":161.37,"l":161.0401,"n":366,"o":161.12,"t":"2026-10-13T16:10:00Z","v":20571,"vw":161.303003},{"c":161.55,"h":161.55,"l":161.295,"n":327,"o":161.295,"t":"2026-10-13T16:15:00Z","v":11837,"vw":161.388908},{"c":161.915,"h":161.93,"l":161.5,"n":372,"o":161.5,"t":"2026-10-13T16:20:00Z","v":25357,"vw":161.656417},{"c":162.2,"h":162.2,"l":161.92,"n":376,"o":161.92,"t":"2026-10-13T16:25:00Z","v":12947,"vw":162.051358},{"c":162.27,"h":162.46,"l":162.195,"n":671,"o":162.195,"t":"2026-10-13T16:30:00Z","v":40167,"vw":162.39353},{"c":162.39,"h":162.5,"l":162.24,"n":280,"o":162.27,"t":"2026-10-13T16:35:00Z","v":8199,"vw":162.331101},{"c":162.34,"h":162.56,"l":162.34,"n":276,"o":162.38,"t":"2026-10-13T16:40:00Z","v":10110,"vw":162.451546},{"c":162.34,"h":162.34,"l":162.18,"n":342,"o":162.33,"t":"2026-10-13T16:45:00Z","v":13042,"vw":162.27354},{"c":162.32,"h":162.42,"l":162.315,"n":231,"o":162.33,"t":"2026-10-13T16:50:00Z","v":7564,"vw":162.372047},{"c":162.315,"h":162.33,"l":162.26,"n":223,"o":162.3225,"t":"2026-10-13T16:55:00Z","v":5567,"vw":162.299141},{"c":162.32,"h":162.49,"l":162.13,"n":670,"o":162.27,"t":"2026-10-13T17:00:00Z","v":30293,"vw":162.309976},{"c":162.0375,"h":162.38,"l":162.035,"n":387,"o":162.315,"t":"2026-10-13T17:05:00Z","v":17727,"vw":162.284519},{"c":161.95,"h":162.08,"l":161.87,"n":428,"o":162.025,"t":"2026-10-13T17:10:00Z","v":17733,"vw":161.986737},{"c":162.055,"h":162.07,"l":161.925,"n":230,"o":161.98,"t":"2026-10-13T17:15:00Z","v":8142,"vw":162.003831},{"c":162.4,"h":162.4,"l":162.09,"n":336,"o":162.14,"t":"2026-10-13T17:20:00Z","v":11136,"vw":162.191421},{"c":162.355,"h":162.38,"l":162.1457,"n":471,"o":162.37,"t":"2026-10-13T17:25:00Z","v":22508,"vw":162.304427},{"c":162.47,"h":162.55,"l":162.33,"n":450,"o":162.355,"t":"2026-10-13T17:30:00Z","v":15081,"vw":162.442349},{"c":162.47,"h":162.505,"l":162.42,"n":189,"o":162.44,"t":"2026-10-13T17:35:00Z","v":5509,"vw":162.472757},{"c":162.32,"h":162.505,"l":162.2301,"n":566,"o":162.4233,"t":"2026-10-13T17:40:00Z","v":26835,"vw":162.38676},{"c":162.25,"h":162.345,"l":162.22,"n":308,"o":162.34,"t":"2026-10-13T17:45:00Z","v":10124,"vw":162.294011},{"c":162.1,"h":162.26,"l":162.1,"n":396,"o":162.21,"t":"2026-10-13T17:50:00Z","v":12794,"vw":162.183771},{"c":162.13,"h":162.17,"l":162.08,"n":306,"o":162.1378,"t":"2026-10-13T17:55:00Z","v":11269,"vw":162.113936},{"c":162.31,"h":162.325,"l":162.17,"n":412,"o":162.17,"t":"2026-10-13T18:00:00Z","v":19011,"vw":162.231241},{"c":162.6,"h":162.7099,"l":162.29,"n":787,"o":162.32,"t":"2026-10-13T18:05:00Z","v":37590,"vw":162.558749},{"c":162.685,"h":162.74,"l":162.5815,"n":388,"o":162.605,"t":"2026-10-13T18:10:00Z","v":18618,"vw":162.651698},{"c":162.93,"h":162.93,"l":162.6,"n":395,"o":162.675,"t":"2026-10-13T18:15:00Z","v":12682,"vw":162.734935},{"c":163.14,"h":163.14,"l":162.91,"n":573,"o":162.945,"t":"2026-10-13T18:20:00Z","v":27834,"vw":163.049936},{"c":162.93,"h":163.16,"l":162.93,"n":627,"o":163.16,"t":"2026-10-13T18:25:00Z","v":29644,"vw":163.049474},{"c":163.02,"h":163.095,"l":162.96,"n":314,"o":162.98,"t":"2026-10-13T18:30:00Z","v":8583,"vw":162.997192},{"c":163.035,"h":163.11,"l":162.965,"n":463,"o":163.02,"t":"2026-10-13T18:35:00Z","v":16325,"vw":163.030686},{"c":163.075,"h":163.12,"l":163.05,"n":317,"o":163.07,"t":"2026-10-13T18:40:00Z","v":11732,"vw":163.081717},{"c":162.6575,"h":163.09,"l":162.65,"n":433,"o":163.05,"t":"2026-10-13T18:45:00Z","v":15793,"vw":163.000591},{"c":162.91,"h":162.91,"l":162.655,"n":299,"o":162.655,"t":"2026-10-13T18:50:00Z","v":8681,"vw":162.794006},{"c":163.105,"h":163.105,"l":162.96,"n":469,"o":162.96,"t":"2026-10-13T18:55:00Z","v":13277,"vw":163.027246},{"c":163.145,"h":163.145,"l":162.94,"n":654,"o":163.1,"t":"2026-10-13T19:00:00Z","v":30048,"vw":163.011911},{"c":163.375,"h":163.375,"l":163.12,"n":391,"o":163.12,"t":"2026-10-13T19:05:00Z","v":10471,"vw":163.251669},{"c":163.52,"h":163.58,"l":163.42,"n":436,"o":163.42,"t":"2026-10-13T19:10:00Z","v":12747,"vw":163.488283},{"c":163.59,"h":163.69,"l":163.5501,"n":653,"o":163.5501,"t":"2026-10-13T19:15:00Z","v":26431,"vw":163.598719},{"c":163.605,"h":163.61,"l":163.41,"n":639,"o":163.58,"t":"2026-10-13T19:20:00Z","v":24244,"vw":163.513121},{"c":163.46,"h":163.584,"l":163.28,"n":867,"o":163.58,"t":"2026-10-13T19:25:00Z","v":45835,"vw":163.441767},{"c":163.44,"h":163.53,"l":163.2701,"n":714,"o":163.45,"t":"2026-10-13T19:30:00Z","v":31908,"vw":163.389528},{"c":163.42,"h":163.51,"l":163.4,"n":636,"o":163.4,"t":"2026-10-13T19:35:00Z","v":24031,"vw":163.450582},{"c":163.415,"h":163.42,"l":163.245,"n":1236,"o":163.42,"t":"2026-10-13T19:40:00Z","v":52133,"vw":163.378305},{"c":163.26,"h":163.44,"l":163.2268,"n":715,"o":163.41,"t":"2026-10-13T19:45:00Z","v":25585,"vw":163.356073},{"c":163.29,"h":163.36,"l":163.17,"n":1082,"o":163.29,"t":"2026-10-13T19:50:00Z","v":44219,"vw":163.287001},{"c":163.51,"h":163.59,"l":163.06,"n":3646,"o":163.26,"t":"2026-10-13T19:55:00Z","v":161156,"vw":163.368644},{"c":163,"h":163.5,"l":162.94,"n":99,"o":163.5,"t":"2026-10-13T20:00:00Z","v":485602,"vw":163.499044},{"c":163.5,"h":163.5,"l":163.5,"n":20,"o":163.5,"t":"2026-10-13T20:05:00Z","v":1858,"vw":163.5},{"c":163.5,"h":163.5,"l":163.5,"n":2,"o":163.5,"t":"2026-10-13T20:35:00Z","v":2084,"vw":163.5},{"c":164,"h":164,"l":164,"n":7,"o":164,"t":"2026-10-14T08:00:00Z","v":228,"vw":164},{"c":162.13,"h":162.86,"l":162.02,"n":355,"o":162.12,"t":"2026-10-14T13:30:00Z","v":41151,"vw":162.316999},{"c":163.14,"h":163.14,"l":162.28,"n":704,"o":162.425,"t":"2026-10-14T13:35:00Z","v":32971,"vw":162.533749},{"c":162.86,"h":163.16,"l":162.86,"n":372,"o":162.995,"t":"2026-10-14T13:40:00Z","v":15719,"vw":162.967157},{"c":162.97,"h":163.19,"l":162.87,"n":389,"o":162.935,"t":"2026-10-14T13:45:00Z","v":17020,"vw":163.000136},{"c":162.565,"h":163.0725,"l":162.48,"n":450,"o":163.0725,"t":"2026-10-14T13:50:00Z","v":25639,"vw":162.782241},{"c":162.395,"h":162.65,"l":162.3,"n":387,"o":162.585,"t":"2026-10-14T13:55:00Z","v":15585,"vw":162.499909},{"c":162.05,"h":162.65,"l":162.02,"n":578,"o":162.53,"t":"2026-10-14T14:00:00Z","v":23125,"vw":162.339099},{"c":162.17,"h":162.385,"l":162.02,"n":669,"o":162.08,"t":"2026-10-14T14:05:00Z","v":24503,"vw":162.16868},{"c":161.6737,"h":162.23,"l":161.67,"n":648,"o":162.21,"t":"2026-10-14T14:10:00Z","v":26936,"vw":161.975783},{"c":161.343,"h":161.88,"l":161.205,"n":747,"o":161.79,"t":"2026-10-14T14:15:00Z","v":28891,"vw":161.538825},{"c":161.125,"h":161.4565,"l":161.01,"n":713,"o":161.25,"t":"2026-10-14T14:20:00Z","v":20990,"vw":161.238336},{"c":161.05,"h":161.26,"l":160.78,"n":1075,"o":161.06,"t":"2026-10-14T14:25:00Z","v":40685,"vw":160.997545},{"c":161.2,"h":161.55,"l":160.96,"n":796,"o":160.96,"t":"2026-10-14T14:30:00Z","v":31176,"vw":161.387584},{"c":160.86,"h":161.33,"l":160.84,"n":600,"o":161.14,"t":"2026-10-14T14:35:00Z","v":19517,"vw":161.062972},{"c":161.1,"h":161.3,"l":160.86,"n":593,"o":160.92,"t":"2026-10-14T14:40:00Z","v":17193,"vw":161.154521},{"c":160.83,"h":161.11,"l":160.83,"n":521,"o":161.08,"t":"2026-10-14T14:45:00Z","v":14932,"vw":160.98708},{"c":160.86,"h":161.06,"l":160.81,"n":626,"o":160.82,"t":"2026-10-14T14:50:00Z","v":25250,"vw":160.927099},{"c":160.915,"h":161.08,"l":160.79,"n":513,"o":160.79,"t":"2026-10-14T14:55:00Z","v":14507,"vw":160.943983},{"c":161.17,"h":161.29,"l":160.75,"n":951,"o":160.91,"t":"2026-10-14T15:00:00Z","v":42705,"vw":160.984337},{"c":160.73,"h":161.22,"l":160.67,"n":676,"o":161.16,"t":"2026-10-14T15:05:00Z","v":46540,"vw":161.032655},{"c":160.705,"h":160.86,"l":160.45,"n":835,"o":160.745,"t":"2026-10-14T15:10:00Z","v":45947,"vw":160.735657},{"c":160.49,"h":160.7349,"l":160.455,"n":543,"o":160.7349,"t":"2026-10-14T15:15:00Z","v":21576,"vw":160.572128},{"c":160.46,"h":160.57,"l":160.39,"n":429,"o":160.495,"t":"2026-10-14T15:20:00Z","v":14357,"vw":160.450966},{"c":160.435,"h":160.49,"l":160.32,"n":524,"o":160.46,"t":"2026-10-14T15:25:00Z","v":21161,"vw":160.403412},{"c":160.65,"h":160.68,"l":160.42,"n":623,"o":160.43,"t":"2026-10-14T15:30:00Z","v":22179,"vw":160.532069},{"c":160.02,"h":160.74,"l":159.82,"n":1021,"o":160.67,"t":"2026-10-14T15:35:00Z","v":79165,"vw":160.085722},{"c":159.88,"h":159.93,"l":159.695,"n":605,"o":159.93,"t":"2026-10-14T15:40:00Z","v":17996,"vw":159.8173},{"c":159.92,"h":160.15,"l":159.76,"n":630,"o":159.945,"t":"2026-10-14T15:45:00Z","v":18594,"vw":159.959236},{"c":160.06,"h":160.06,"l":159.59,"n":447,"o":159.8925,"t":"2026-10-14T15:50:00Z","v":13280,"vw":159.796516},{"c":160.22,"h":160.27,"l":159.89,"n":512,"o":160.085,"t":"2026-10-14T15:55:00Z","v":16348,"vw":160.076916},{"c":160.06,"h":160.43,"l":160.0201,"n":549,"o":160.34,"t":"2026-10-14T16:00:00Z","v":18470,"vw":160.251236},{"c":159.98,"h":160.1785,"l":159.89,"n":616,"o":160.11,"t":"2026-10-14T16:05:00Z","v":21724,"vw":160.031731},{"c":159.695,"h":160,"l":159.695,"n":476,"o":159.995,"t":"2026-10-14T16:10:00Z","v":14319,"vw":159.866797},{"c":159.61,"h":159.77,"l":159.4596,"n":570,"o":159.72,"t":"2026-10-14T16:15:00Z","v":22016,"vw":159.645},{"c":159.64,"h":159.815,"l":159.52,"n":547,"o":159.66,"t":"2026-10-14T16:20:00Z","v":21703,"vw":159.71722},{"c":159.85,"h":159.85,"l":159.7,"n":379,"o":159.7,"t":"2026-10-14T16:25:00Z","v":9775,"vw":159.751287},{"c":160.075,"h":160.0999,"l":159.79,"n":685,"o":159.87,"t":"2026-10-14T16:30:00Z","v":25460,"vw":159.924407},{"c":160.12,"h":160.21,"l":160.06,"n":342,"o":160.07,"t":"2026-10-14T16:35:00Z","v":14364,"vw":160.124841},{"c":160.305,"h":160.305,"l":160.04,"n":504,"o":160.06,"t":"2026-10-14T16:40:00Z","v":20313,"vw":160.126011},{"c":160.32,"h":160.4,"l":160.08,"n":611,"o":160.3,"t":"2026-10-14T16:45:00Z","v":24180,"vw":160.269184},{"c":160.53,"h":160.57,"l":160.31,"n":515,"o":160.31,"t":"2026-10-14T16:50:00Z","v":13685,"vw":160.424562},{"c":160.66,"h":160.69,"l":160.57,"n":347,"o":160.595,"t":"2026-10-14T16:55:00Z","v":8604,"vw":160.620018},{"c":160.725,"h":160.81,"l":160.445,"n":901,"o":160.75,"t":"2026-10-14T17:00:00Z","v":48540,"vw":160.591616},{"c":160.46,"h":160.77,"l":160.4135,"n":635,"o":160.725,"t":"2026-10-14T17:05:00Z","v":34349,"vw":160.62394},{"c":160.51,"h":160.615,"l":160.43,"n":458,"o":160.505,"t":"2026-10-14T17:10:00Z","v":17356,"vw":160.519044},{"c":160.52,"h":160.52,"l":160.33,"n":495,"o":160.47,"t":"2026-10-14T17:15:00Z","v":18811,"vw":160.42144},{"c":160.36,"h":160.49,"l":160.23,"n":581,"o":160.46,"t":"2026-10-14T17:20:00Z","v":20678,"vw":160.37776},{"c":160.32,"h":160.47,"l":160.12,"n":440,"o":160.42,"t":"2026-10-14T17:25:00Z","v":13978,"vw":160.286189},{"c":160.12,"h":160.35,"l":160.04,"n":507,"o":160.28,"t":"2026-10-14T17:30:00Z","v":17383,"vw":160.148259},{"c":159.8,"h":160.1,"l":159.78,"n":412,"o":160.09,"t":"2026-10-14T17:35:00Z","v":14063,"vw":159.954367},{"c":159.97,"h":159.98,"l":159.84,"n":353,"o":159.84,"t":"2026-10-14T17:40:00Z","v":9907,"vw":159.907674},{"c":159.955,"h":160.005,"l":159.83,"n":588,"o":159.97,"t":"2026-10-14T17:45:00Z","v":22215,"vw":159.9276},{"c":159.78,"h":159.91,"l":159.68,"n":471,"o":159.91,"t":"2026-10-14T17:50:00Z","v":15803,"vw":159.819272},{"c":159.48,"h":159.725,"l":159.45,"n":498,"o":159.72,"t":"2026-10-14T17:55:00Z","v":17041,"vw":159.594779},{"c":159.6825,"h":159.6825,"l":159.25,"n":715,"o":159.45,"t":"2026-10-14T18:00:00Z","v":28377,"vw":159.426539},{"c":159.38,"h":159.7,"l":159.305,"n":633,"o":159.7,"t":"2026-10-14T18:05:00Z","v":25467,"vw":159.535241},{"c":159.84,"h":159.84,"l":159.3292,"n":453,"o":159.34,"t":"2026-10-14T18:10:00Z","v":12160,"vw":159.464714},{"c":160.05,"h":160.07,"l":159.75,"n":534,"o":159.84,"t":"2026-10-14T18:15:00Z","v":21395,"vw":159.890477},{"c":159.94,"h":160.215,"l":159.86,"n":641,"o":160.08,"t":"2026-10-14T18:20:00Z","v":27373,"vw":160.064026},{"c":160.1225,"h":160.1225,"l":159.93,"n":441,"o":159.95,"t":"2026-10-14T18:25:00Z","v":17530,"vw":160.04004},{"c":160.02,"h":160.15,"l":159.99,"n":591,"o":160.15,"t":"2026-10-14T18:30:00Z","v":17244,"vw":160.044608},{"c":159.93,"h":160.05,"l":159.87,"n":700,"o":159.995,"t":"2026-10-14T18:35:00Z","v":30971,"vw":159.963965},{"c":160.05,"h":160.085,"l":159.89,"n":471,"o":159.93,"t":"2026-10-14T18:40:00Z","v":14386,"vw":159.957733},{"c":159.97,"h":160.15,"l":159.97,"n":681,"o":160.03,"t":"2026-10-14T18:45:00Z","v":26363,"vw":160.047105},{"c":160.19,"h":160.19,"l":159.89,"n":606,"o":159.965,"t":"2026-10-14T18:50:00Z","v":18912,"vw":159.993208},{"c":160.38,"h":160.41,"l":160.16,"n":445,"o":160.17,"t":"2026-10-14T18:55:00Z","v":13089,"vw":160.288085},{"c":160.29,"h":160.38,"l":160.155,"n":764,"o":160.34,"t":"2026-10-14T19:00:00Z","v":26344,"vw":160.267847},{"c":160.44,"h":160.44,"l":160.285,"n":547,"o":160.285,"t":"2026-10-14T19:05:00Z","v":18725,"vw":160.383084},{"c":160.74,"h":160.76,"l":160.435,"n":794,"o":160.435,"t":"2026-10-14T19:10:00Z","v":28601,"vw":160.590109},{"c":160.805,"h":160.8152,"l":160.7,"n":723,"o":160.765,"t":"2026-10-14T19:15:00Z","v":22460,"vw":160.753293},{"c":160.92,"h":161.06,"l":160.75,"n":998,"o":160.86,"t":"2026-10-14T19:20:00Z","v":38360,"vw":160.896707},{"c":160.87,"h":160.99,"l":160.805,"n":780,"o":160.955,"t":"2026-10-14T19:25:00Z","v":25586,"vw":160.890081},{"c":161.18,"h":161.245,"l":160.88,"n":1004,"o":160.9,"t":"2026-10-14T19:30:00Z","v":32193,"vw":161.123138},{"c":161.12,"h":161.175,"l":160.94,"n":1119,"o":161.17,"t":"2026-10-14T19:35:00Z","v":51679,"vw":161.067716},{"c":161.21,"h":161.29,"l":161.135,"n":1186,"o":161.14,"t":"2026-10-14T19:40:00Z","v":48232,"vw":161.222149},{"c":160.975,"h":161.18,"l":160.91,"n":1169,"o":161.18,"t":"2026-10-14T19:45:00Z","v":44040,"vw":161.021904},{"c":160.95,"h":161.17,"l":160.83,"n":1620,"o":161.01,"t":"2026-10-14T19:50:00Z","v":62805,"vw":160.995363},{"c":161.1,"h":161.17,"l":160.66,"n":4899,"o":160.95,"t":"2026-10-14T19:55:00Z","v":258948,"vw":160.93215},{"c":161.08,"h":161.1,"l":161.08,"n":73,"o":161.1,"t":"2026-10-14T20:00:00Z","v":590312,"vw":161.08001},{"c":161.16,"h":161.16,"l":161.16,"n":12,"o":161.16,"t":"2026-10-14T20:05:00Z","v":328,"vw":161.16},{"c":161.08,"h":161.08,"l":161.08,"n":1,"o":161.08,"t":"2026-10-14T20:45:00Z","v":1043,"vw":161.08},{"c":158.46,"h":158.46,"l":158.46,"n":3,"o":158.46,"t":"2026-10-15T11:05:00Z","v":118,"vw":158.46},{"c":160.78,"h":160.78,"l":160.78,"n":2,"o":160.78,"t":"2026-10-15T11:30:00Z","v":217,"vw":160.78},{"c":159.195,"h":160.855,"l":158.83,"n":547,"o":160.17,"t":"2026-10-15T13:30:00Z","v":64604,"vw":160.022631},{"c":160.43,"h":160.51,"l":158.82,"n":824,"o":158.83,"t":"2026-10-15T13:35:00Z","v":43703,"vw":159.511913},{"c":159.335,"h":160.885,"l":159.17,"n":338,"o":160.43,"t":"2026-10-15T13:40:00Z","v":18797,"vw":160.257327},{"c":158.92,"h":159.2399,"l":158,"n":649,"o":159.08,"t":"2026-10-15T13:45:00Z","v":36897,"vw":158.344822},{"c":157.07,"h":158.92,"l":157.07,"n":747,"o":158.92,"t":"2026-10-15T13:50:00Z","v":42857,"vw":157.926565},{"c":157.65,"h":157.73,"l":156.71,"n":763,"o":156.94,"t":"2026-10-15T13:55:00Z","v":36073,"vw":156.98234},{"c":158.135,"h":158.895,"l":157.49,"n":1101,"o":157.76,"t":"2026-10-15T14:00:00Z","v":69458,"vw":158.01189},{"c":158.13,"h":158.65,"l":157.7701,"n":669,"o":158.2,"t":"2026-10-15T14:05:00Z","v":29132,"vw":158.169526},{"c":157.77,"h":158.35,"l":157.35,"n":971,"o":158.2,"t":"2026-10-15T14:10:00Z","v":57120,"vw":158.018889},{"c":157.66,"h":157.805,"l":157.35,"n":657,"o":157.79,"t":"2026-10-15T14:15:00Z","v":29198,"vw":157.575285},{"c":157.48,"h":157.995,"l":157.26,"n":598,"o":157.65,"t":"2026-10-15T14:20:00Z","v":34910,"vw":157.528089},{"c":157.41,"h":157.76,"l":157.28,"n":611,"o":157.615,"t":"2026-10-15T14:25:00Z","v":23321,"vw":157.523343},{"c":157.92,"h":158.105,"l":157.19,"n":711,"o":157.44,"t":"2026-10-15T14:30:00Z","v":35888,"vw":157.512512},{"c":158.47,"h":158.47,"l":157.495,"n":433,"o":157.89,"t":"2026-10-15T14:35:00Z","v":18339,"vw":157.784704},{"c":158.925,"h":159.105,"l":158.33,"n":521,"o":158.51,"t":"2026-10-15T14:40:00Z","v":27145,"vw":158.532493},{"c":159.04,"h":159.385,"l":158.9,"n":635,"o":158.93,"t":"2026-10-15T14:45:00Z","v":29149,"vw":159.217775},{"c":159.27,"h":159.33,"l":159.06,"n":433,"o":159.08,"t":"2026-10-15T14:50:00Z","v":15479,"vw":159.228342},{"c":159.27,"h":159.39,"l":158.76,"n":908,"o":159.33,"t":"2026-10-15T14:55:00Z","v":62776,"vw":158.939602},{"c":159.695,"h":159.72,"l":159.05,"n":871,"o":159.27,"t":"2026-10-15T15:00:00Z","v":39360,"vw":159.265502},{"c":159.465,"h":159.82,"l":159.16,"n":498,"o":159.82,"t":"2026-10-15T15:05:00Z","v":18159,"vw":159.46142},{"c":159.7775,"h":159.7775,"l":159.5,"n":485,"o":159.56,"t":"2026-10-15T15:10:00Z","v":23538,"vw":159.685},{"c":160.39,"h":160.53,"l":160.18,"n":511,"o":160.2,"t":"2026-10-15T15:15:00Z","v":23641,"vw":160.427109},{"c":160.38,"h":160.42,"l":160.3,"n":261,"o":160.31,"t":"2026-10-15T15:20:00Z","v":7042,"vw":160.368987},{"c":160.3,"h":160.495,"l":160.3,"n":422,"o":160.37,"t":"2026-10-15T15:25:00Z","v":14860,"vw":160.390475},{"c":159.895,"h":160.3,"l":159.73,"n":606,"o":160.3,"t":"2026-10-15T15:30:00Z","v":24415,"vw":160.088062},{"c":159.7,"h":159.91,"l":159.7,"n":497,"o":159.8,"t":"2026-10-15T15:35:00Z","v":17456,"vw":159.775758},{"c":160.095,"h":160.095,"l":159.73,"n":371,"o":159.73,"t":"2026-10-15T15:40:00Z","v":12717,"vw":159.950879},{"c":160.17,"h":160.18,"l":159.98,"n":284,"o":160.08,"t":"2026-10-15T15:45:00Z","v":8350,"vw":160.074515},{"c":160.01,"h":160.235,"l":159.99,"n":494,"o":160.21,"t":"2026-10-15T15:50:00Z","v":24959,"vw":160.09453},{"c":160.155,"h":160.155,"l":159.82,"n":281,"o":160,"t":"2026-10-15T15:55:00Z","v":8719,"vw":159.983383},{"c":160.22,"h":160.56,"l":160.195,"n":518,"o":160.25,"t":"2026-10-15T16:00:00Z","v":21164,"vw":160.356179},{"c":160.05,"h":160.31,"l":160.04,"n":441,"o":160.21,"t":"2026-10-15T16:05:00Z","v":14202,"vw":160.162625},{"c":159.945,"h":160.12,"l":159.83,"n":479,"o":160.06,"t":"2026-10-15T16:10:00Z","v":20689,"vw":160.000695},{"c":159.91,"h":159.99,"l":159.81,"n":451,"o":159.83,"t":"2026-10-15T16:15:00Z","v":19273,"vw":159.874123},{"c":160.04,"h":160.04,"l":159.85,"n":256,"o":159.93,"t":"2026-10-15T16:20:00Z","v":9116,"vw":159.932099},{"c":159.895,"h":160.095,"l":159.635,"n":777,"o":160.07,"t":"2026-10-15T16:25:00Z","v":38151,"vw":159.817044},{"c":160.1,"h":160.1,"l":159.72,"n":375,"o":159.895,"t":"2026-10-15T16:30:00Z","v":16886,"vw":159.867377},{"c":160.17,"h":160.33,"l":160.1,"n":415,"o":160.105,"t":"2026-10-15T16:35:00Z","v":16580,"vw":160.177235},{"c":160.21,"h":160.29,"l":160,"n":331,"o":160.145,"t":"2026-10-15T16:40:00Z","v":10556,"vw":160.134145},{"c":160.025,"h":160.26,"l":160.02,"n":378,"o":160.26,"t":"2026-10-15T16:45:00Z","v":15963,"vw":160.118477},{"c":160.05,"h":160.08,"l":159.75,"n":368,"o":160.035,"t":"2026-10-15T16:50:00Z","v":12391,"vw":159.951085},{"c":160.07,"h":160.13,"l":160.07,"n":73,"o":160.1,"t":"2026-10-15T16:55:00Z","v":1731,"vw":160.1},{"c":160.6,"h":160.735,"l":160.485,"n":258,"o":160.72,"t":"2026-10-15T18:10:00Z","v":10127,"vw":160.622574},{"c":160.86,"h":160.86,"l":160.57,"n":318,"o":160.63,"t":"2026-10-15T18:15:00Z","v":9771,"vw":160.681682},{"c":160.68,"h":160.835,"l":160.66,"n":449,"o":160.83,"t":"2026-10-15T18:20:00Z","v":18690,"vw":160.742348},{"c":160.87,"h":160.88,"l":160.6,"n":388,"o":160.64,"t":"2026-10-15T18:25:00Z","v":13067,"vw":160.710722},{"c":160.79,"h":160.95,"l":160.79,"n":505,"o":160.89,"t":"2026-10-15T18:30:00Z","v":19003,"vw":160.85951},{"c":160.725,"h":160.93,"l":160.655,"n":460,"o":160.78,"t":"2026-10-15T18:35:00Z","v":17579,"vw":160.792276},{"c":160.7875,"h":160.7875,"l":160.57,"n":424,"o":160.66,"t":"2026-10-15T18:40:00Z","v":15173,"vw":160.633039},{"c":160.69,"h":160.755,"l":160.69,"n":408,"o":160.74,"t":"2026-10-15T18:45:00Z","v":14518,"vw":160.716636},{"c":160.795,"h":160.795,"l":160.64,"n":466,"o":160.695,"t":"2026-10-15T18:50:00Z","v":14754,"vw":160.712738},{"c":160.87,"h":160.87,"l":160.75,"n":470,"o":160.795,"t":"2026-10-15T18:55:00Z","v":18165,"vw":160.803925},{"c":161.145,"h":161.22,"l":160.87,"n":820,"o":160.87,"t":"2026-10-15T19:00:00Z","v":33867,"vw":161.084248},{"c":161.15,"h":161.22,"l":161.06,"n":1032,"o":161.09,"t":"2026-10-15T19:05:00Z","v":51782,"vw":161.131727},{"c":161.63,"h":161.635,"l":161.14,"n":521,"o":161.14,"t":"2026-10-15T19:10:00Z","v":16461,"vw":161.353358},{"c":161.81,"h":161.81,"l":161.58,"n":606,"o":161.63,"t":"2026-10-15T19:15:00Z","v":26805,"vw":161.657819},{"c":161.795,"h":161.8299,"l":161.69,"n":468,"o":161.715,"t":"2026-10-15T19:20:00Z","v":21095,"vw":161.786357},{"c":161.7525,"h":161.81,"l":161.68,"n":576,"o":161.76,"t":"2026-10-15T19:25:00Z","v":19284,"vw":161.733526},{"c":162.005,"h":162.02,"l":161.72,"n":670,"o":161.76,"t":"2026-10-15T19:30:00Z","v":27450,"vw":161.862118},{"c":161.89,"h":162.005,"l":161.83,"n":877,"o":162.005,"t":"2026-10-15T19:35:00Z","v":44415,"vw":161.924026},{"c":162.06,"h":162.155,"l":161.9035,"n":1087,"o":161.94,"t":"2026-10-15T19:40:00Z","v":53261,"vw":162.029475},{"c":161.71,"h":162.1,"l":161.68,"n":803,"o":161.995,"t":"2026-10-15T19:45:00Z","v":37375,"vw":161.894809},{"c":161.76,"h":161.825,"l":161.505,"n":1226,"o":161.74,"t":"2026-10-15T19:50:00Z","v":57629,"vw":161.673299},{"c":162.14,"h":162.23,"l":161.675,"n":3459,"o":161.74,"t":"2026-10-15T19:55:00Z","v":164149,"vw":162.027184},{"c":162.15,"h":162.15,"l":162.15,"n":86,"o":162.15,"t":"2026-10-15T20:00:00Z","v":500078,"vw":162.15},{"c":162.15,"h":162.15,"l":162.15,"n":1,"o":162.15,"t":"2026-10-15T20:40:00Z","v":1044,"vw":162.15}],"history":[{"c":112.64,"h":112.75,"l":111.45,"n":22929,"o":112.06,"t":"2024-10-14T04:00:00Z","v":1201951,"vw":112.437687},{"c":109.25,"h":112.74,"l":109.15,"n":41405,"o":112.22,"t":"2024-10-15T04:00:00Z","v":2585836,"vw":109.973655},{"c":110.59,"h":111.18,"l":109.17,"n":27534,"o":109.64,"t":"2024-10-16T04:00:00Z","v":1656858,"vw":110.615067},{"c":110.45,"h":111.27,"l":109.87,"n":34490,"o":111.27,"t":"2024-10-17T04:00:00Z","v":2099137,"vw":110.454503},{"c":110.44,"h":110.99,"l":109.79,"n":27913,"o":110.99,"t":"2024-10-18T04:00:00Z","v":2124052,"vw":110.465331},{"c":110.41,"h":110.81,"l":109.6,"n":26732,"o":110.51,"t":"2024-10-21T04:00:00Z","v":2077697,"vw":110.180128},{"c":109.48,"h":110.01,"l":108.55,"n":28181,"o":108.9,"t":"2024-10-22T04:00:00Z","v":1536670,"vw":109.403487},{"c":108.51,"h":109.58,"l":107.91,"n":32965,"o":108.72,"t":"2024-10-23T04:00:00Z","v":3743837,"vw":108.584308},{"c":108.26,"h":108.67,"l":107.445,"n":32503,"o":108.65,"t":"2024-10-24T04:00:00Z","v":1845216,"vw":108.247378},{"c":108.13,"h":109.0799,"l":107.97,"n":28375,"o":108.67,"t":"2024-10-25T04:00:00Z","v":1524135,"vw":108.369434},{"c":108.66,"h":109.29,"l":108.15,"n":32755,"o":108.36,"t":"2024-10-28T04:00:00Z","v":2150948,"vw":108.811066},{"c":108.91,"h":109.67,"l":107.78,"n":34257,"o":108.26,"t":"2024-10-29T04:00:00Z","v":1979410,"vw":109.065301},{"c":109.02,"h":109.96,"l":108.365,"n":30580,"o":108.41,"t":"2024-10-30T04:00:00Z","v":2345450,"vw":109.097101},{"c":108.27,"h":109.45,"l":107.82,"n":34751,"o":108.54,"t":"2024-10-31T04:00:00Z","v":3097530,"vw":108.339027},{"c":108.46,"h":109.37,"l":108.05,"n":33966,"o":108.3,"t":"2024-11-01T04:00:00Z","v":1853615,"vw":108.510323},{"c":109.81,"h":110.76,"l":107.46,"n":51116,"o":107.75,"t":"2024-11-04T05:00:00Z","v":3434116,"vw":109.572076},{"c":117.67,"h":119.61,"l":115.38,"n":87691,"o":115.75,"t":"2024-11-05T05:00:00Z","v":7193849,"vw":117.621357},{"c":126.86,"h":127.74,"l":123.13,"n":96927,"o":126.47,"t":"2024-11-06T05:00:00Z","v":7129301,"vw":126.350568},{"c":127.19,"h":127.38,"l":124.46,"n":55430,"o":126.2,"t":"2024-11-07T05:00:00Z","v":3582430,"vw":126.517467},{"c":127.26,"h":128.56,"l":126.32,"n":39846,"o":126.32,"t":"2024-11-08T05:00:00Z","v":2748179,"vw":127.501848},{"c":129.2,"h":130,"l":126.12,"n":46177,"o":126.12,"t":"2024-11-11T05:00:00Z","v":3139197,"vw":129.034268},{"c":128.4,"h":130.3,"l":127.465,"n":44353,"o":129.18,"t":"2024-11-12T05:00:00Z","v":3086005,"vw":128.539789},{"c":130.16,"h":131.56,"l":128.8,"n":52289,"o":129,"t":"2024-11-13T05:00:00Z","v":3125272,"vw":130.457355},{"c":129,"h":130.75,"l":128.92,"n":50512,"o":129.77,"t":"2024-11-14T05:00:00Z","v":3694172,"vw":129.443166},{"c":126.78,"h":129.12,"l":126.53,"n":44094,"o":128.46,"t":"2024-11-15T05:00:00Z","v":2672017,"vw":127.295483},{"c":129.16,"h":129.47,"l":126.83,"n":48397,"o":126.93,"t":"2024-11-18T05:00:00Z","v":3399141,"vw":128.607405},{"c":129.56,"h":129.66,"l":127.2,"n":38822,"o":127.2,"t":"2024-11-19T05:00:00Z","v":2729146,"vw":129.042394},{"c":129.1,"h":130.57,"l":128.49,"n":34678,"o":130.1,"t":"2024-11-20T05:00:00Z","v":2277282,"vw":129.09148},{"c":128.27,"h":130.1,"l":128.07,"n":42659,"o":129.03,"t":"2024-11-21T05:00:00Z","v":2810270,"vw":128.842519},{"c":130.07,"h":130.6,"l":128.21,"n":34731,"o":128.69,"t":"2024-11-22T05:00:00Z","v":2212844,"vw":130.030177},{"c":132.75,"h":133.54,"l":130.68,"n":59037,"o":130.8,"t":"2024-11-25T05:00:00Z","v":5740185,"vw":132.724353},{"c":133,"h":134.17,"l":132.3,"n":47007,"o":132.95,"t":"2024-11-26T05:00:00Z","v":3254760,"vw":133.230818},{"c":132.59,"h":133.635,"l":131.85,"n":32634,"o":132.87,"t":"2024-11-27T05:00:00Z","v":1869302,"vw":132.447767},{"c":132.6,"h":133.54,"l":132.29,"n":19136,"o":132.8,"t":"2024-11-29T05:00:00Z","v":1531727,"vw":132.687678},{"c":133.77,"h":134.05,"l":132.61,"n":47074,"o":133.5,"t":"2024-12-02T05:00:00Z","v":2922011,"vw":133.573777},{"c":133.4,"h":133.91,"l":131.04,"n":44142,"o":133.68,"t":"2024-12-03T05:00:00Z","v":3092056,"vw":132.865111},{"c":134.33,"h":134.85,"l":133.05,"n":37716,"o":133.54,"t":"2024-12-04T05:00:00Z","v":2632752,"vw":134.302755},{"c":133.15,"h":134.45,"l":132.75,"n":34651,"o":134.16,"t":"2024-12-05T05:00:00Z","v":2377869,"vw":133.479876},{"c":130.98,"h":133.77,"l":130.84,"n":38315,"o":133.53,"t":"2024-12-06T05:00:00Z","v":2628216,"vw":131.612401},{"c":130.43,"h":132.71,"l":130.32,"n":44919,"o":131.28,"t":"2024-12-09T05:00:00Z","v":2859406,"vw":130.849494},{"c":129.15,"h":130.38,"l":128.0575,"n":40641,"o":129.71,"t":"2024-12-10T05:00:00Z","v":2838414,"vw":129.340858},{"c":130.87,"h":131.29,"l":129.89,"n":35856,"o":130.56,"t":"2024-12-11T05:00:00Z","v":2305620,"vw":130.791129},{"c":131.16,"h":132,"l":130.2471,"n":39181,"o":130.915,"t":"2024-12-12T05:00:00Z","v":2310598,"vw":131.169551},{"c":130.2,"h":131.94,"l":129.65,"n":44037,"o":131.36,"t":"2024-12-13T05:00:00Z","v":3097685,"vw":130.62312},{"c":130.19,"h":130.58,"l":128.7,"n":39548,"o":129.98,"t":"2024-12-16T05:00:00Z","v":3206093,"vw":130.044619},{"c":128.08,"h":130.43,"l":127.54,"n":46686,"o":129.69,"t":"2024-12-17T05:00:00Z","v":3604016,"vw":128.527841},{"c":122.38,"h":127.724,"l":121.88,"n":57085,"o":127.63,"t":"2024-12-18T05:00:00Z","v":4162798,"vw":124.636624},{"c":122.35,"h":125.38,"l":122.15,"n":48398,"o":124.22,"t":"2024-12-19T05:00:00Z","v":3272200,"vw":122.899895},{"c":124.09,"h":124.755,"l":121.09,"n":49482,"o":121.25,"t":"2024-12-20T05:00:00Z","v":10501968,"vw":123.79871},{"c":123.93,"h":124.41,"l":122.58,"n":31128,"o":123.8,"t":"2024-12-23T05:00:00Z","v":2258870,"vw":123.653455},{"c":126.23,"h":126.3,"l":123.81,"n":17830,"o":124.1,"t":"2024-12-24T05:00:00Z","v":1243270,"vw":125.541138},{"c":126.39,"h":126.83,"l":125.22,"n":27045,"o":126.11,"t":"2024-12-26T05:00:00Z","v":1530231,"vw":126.355469},{"c":125.71,"h":126.58,"l":124.9,"n":29729,"o":125.18,"t":"2024-12-27T05:00:00Z","v":1653503,"vw":125.629188},{"c":124.26,"h":124.97,"l":122.99,"n":35277,"o":124.19,"t":"2024-12-30T05:00:00Z","v":2621068,"vw":124.268217},{"c":123.93,"h":124.91,"l":123.5,"n":28694,"o":124.28,"t":"2024-12-31T05:00:00Z","v":2171591,"vw":124.003866},{"c":122.18,"h":125.5,"l":121.2414,"n":38887,"o":125.4,"t":"2025-01-02T05:00:00Z","v":1837739,"vw":122.613829},{"c":123.44,"h":123.565,"l":121.78,"n":31021,"o":122.61,"t":"2025-01-03T05:00:00Z","v":1621172,"vw":123.158435},{"c":122.09,"h":124.6051,"l":121.75,"n":43404,"o":124.13,"t":"2025-01-06T05:00:00Z","v":2311151,"vw":122.685516},{"c":120.68,"h":123.68,"l":119.78,"n":42999,"o":122.57,"t":"2025-01-07T05:00:00Z","v":2622194,"vw":120.700845},{"c":120.3,"h":120.5,"l":118.59,"n":42924,"o":120.5,"t":"2025-01-08T05:00:00Z","v":2562498,"vw":119.822466},{"c":117.94,"h":119.1,"l":117.22,"n":47357,"o":118.44,"t":"2025-01-10T05:00:00Z","v":3736104,"vw":117.976189},{"c":118.47,"h":118.6,"l":116.5,"n":38914,"o":116.73,"t":"2025-01-13T05:00:00Z","v":2254890,"vw":118.041757},{"c":119.79,"h":120.585,"l":118.64,"n":32656,"o":119.41,"t":"2025-01-14T05:00:00Z","v":2074201,"vw":119.615027},{"c":120.72,"h":122.5,"l":120,"n":34842,"o":122.07,"t":"2025-01-15T05:00:00Z","v":2405515,"vw":120.792055},{"c":123.29,"h":123.496,"l":120.51,"n":40513,"o":120.58,"t":"2025-01-16T05:00:00Z","v":2872347,"vw":122.730182},{"c":124.53,"h":125.405,"l":123.7,"n":50619,"o":124.6,"t":"2025-01-17T05:00:00Z","v":4240161,"vw":124.531141},{"c":129.48,"h":129.6,"l":125.6253,"n":57009,"o":126.23,"t":"2025-01-21T05:00:00Z","v":4432892,"vw":128.752775},{"c":129.94,"h":131.63,"l":129.8001,"n":44626,"o":131.2,"t":"2025-01-22T05:00:00Z","v":2860506,"vw":130.265004},{"c":131.17,"h":132.06,"l":128.9236,"n":54921,"o":129.74,"t":"2025-01-23T05:00:00Z","v":4078333,"vw":131.024879},{"c":130.6,"h":131.81,"l":130.22,"n":38104,"o":131.34,"t":"2025-01-24T05:00:00Z","v":2726228,"vw":130.841275},{"c":128.98,"h":130,"l":127.4,"n":66668,"o":128,"t":"2025-01-27T05:00:00Z","v":4261869,"vw":128.593772},{"c":130,"h":130.76,"l":127.3,"n":58769,"o":129.61,"t":"2025-01-28T05:00:00Z","v":3647997,"vw":129.463197},{"c":128.85,"h":130.53,"l":128.74,"n":37490,"o":130,"t":"2025-01-29T05:00:00Z","v":2188937,"vw":129.36794},{"c":130.44,"h":131.71,"l":129.08,"n":41273,"o":129.7,"t":"2025-01-30T05:00:00Z","v":2441455,"vw":130.646784},{"c":129.95,"h":131.57,"l":129.23,"n":40664,"o":130.94,"t":"2025-01-31T05:00:00Z","v":4719029,"vw":130.004108},{"c":127.85,"h":129.09,"l":126.24,"n":58869,"o":126.87,"t":"2025-02-03T05:00:00Z","v":3847950,"vw":127.90218},{"c":127.69,"h":129.95,"l":127.41,"n":45584,"o":129.05,"t":"2025-02-04T05:00:00Z","v":3190941,"vw":128.04903},{"c":124.76,"h":127.05,"l":122.37,"n":71362,"o":127.03,"t":"2025-02-05T05:00:00Z","v":4814898,"vw":124.279746},{"c":127.48,"h":128,"l":125.02,"n":57000,"o":126.08,"t":"2025-02-06T05:00:00Z","v":3931559,"vw":126.962351},{"c":124.37,"h":128.24,"l":123.79,"n":43620,"o":128.24,"t":"2025-02-07T05:00:00Z","v":2987608,"vw":125.033074},{"c":126.75,"h":126.8,"l":124.85,"n":38145,"o":125.62,"t":"2025-02-10T05:00:00Z","v":2442649,"vw":126.103368},{"c":126.91,"h":127.08,"l":125.5,"n":34132,"o":126.15,"t":"2025-02-11T05:00:00Z","v":1920598,"vw":126.490834},{"c":124.5,"h":125.62,"l":123.9,"n":37224,"o":124.71,"t":"2025-02-12T05:00:00Z","v":2078023,"vw":124.71865},{"c":125.3,"h":125.3525,"l":123.93,"n":39015,"o":124.52,"t":"2025-02-13T05:00:00Z","v":1951803,"vw":124.873287},{"c":123.34,"h":125.5,"l":123.08,"n":36469,"o":125.27,"t":"2025-02-14T05:00:00Z","v":2151901,"vw":123.736244},{"c":125.01,"h":125.6899,"l":123.58,"n":38647,"o":124.3,"t":"2025-02-18T05:00:00Z","v":2296124,"vw":124.890471},{"c":124.43,"h":124.55,"l":122.94,"n":32302,"o":124.3,"t":"2025-02-19T05:00:00Z","v":1779440,"vw":123.941705},{"c":124.75,"h":124.8,"l":122.96,"n":28968,"o":124.45,"t":"2025-02-20T05:00:00Z","v":1438913,"vw":124.291997},{"c":121.85,"h":125.22,"l":120.89,"n":38277,"o":124.95,"t":"2025-02-21T05:00:00Z","v":2334382,"vw":122.200217},{"c":120.68,"h":122.275,"l":119.89,"n":40091,"o":122.03,"t":"2025-02-24T05:00:00Z","v":2758809,"vw":120.990491},{"c":119.72,"h":120.97,"l":118.23,"n":41273,"o":119.47,"t":"2025-02-25T05:00:00Z","v":2529171,"vw":119.367524},{"c":119.86,"h":121.4,"l":119.64,"n":36390,"o":120.58,"t":"2025-02-26T05:00:00Z","v":2173593,"vw":120.284891},{"c":120,"h":122.13,"l":119.89,"n":39867,"o":120.37,"t":"2025-02-27T05:00:00Z","v":2575410,"vw":120.617671},{"c":121.61,"h":121.83,"l":119.12,"n":36619,"o":120.14,"t":"2025-02-28T05:00:00Z","v":2590561,"vw":120.938375},{"c":117.17,"h":123.03,"l":116.4,"n":44867,"o":122.84,"t":"2025-03-03T05:00:00Z","v":2585557,"vw":118.465106},{"c":114.03,"h":116.67,"l":112.63,"n":61340,"o":115.12,"t":"2025-03-04T05:00:00Z","v":4194619,"vw":114.170351},{"c":115.84,"h":116.6,"l":113.69,"n":43373,"o":114.74,"t":"2025-03-05T05:00:00Z","v":2853847,"vw":115.444369},{"c":116.34,"h":116.87,"l":113.59,"n":50923,"o":114.52,"t":"2025-03-06T05:00:00Z","v":3488631,"vw":115.676521},{"c":118.61,"h":118.9,"l":114.9435,"n":57678,"o":115.33,"t":"2025-03-07T05:00:00Z","v":3986837,"vw":117.23099},{"c":111.83,"h":115.15,"l":110.8,"n":77809,"o":113.1,"t":"2025-03-10T04:00:00Z","v":5156081,"vw":112.66605},{"c":110.72,"h":112.24,"l":109.02,"n":74950,"o":112.13,"t":"2025-03-11T04:00:00Z","v":5095008,"vw":110.536827},{"c":110.84,"h":113,"l":110.4,"n":43354,"o":112.46,"t":"2025-03-12T04:00:00Z","v":2263698,"vw":111.313463},{"c":109.2,"h":111.58,"l":108.68,"n":37291,"o":110.56,"t":"2025-03-13T04:00:00Z","v":2256863,"vw":109.583239},{"c":111.93,"h":112.15,"l":110.03,"n":37146,"o":110.9,"t":"2025-03-14T04:00:00Z","v":2058296,"vw":111.699411},{"c":113.59,"h":114.32,"l":111.41,"n":45753,"o":112.1,"t":"2025-03-17T04:00:00Z","v":2616866,"vw":113.457117},{"c":111.85,"h":113.31,"l":111.0445,"n":46723,"o":112.85,"t":"2025-03-18T04:00:00Z","v":2724831,"vw":111.904734},{"c":112.39,"h":112.95,"l":110.9,"n":62764,"o":111.89,"t":"2025-03-19T04:00:00Z","v":4095399,"vw":112.195741},{"c":111.8,"h":112.209,"l":109.72,"n":53163,"o":110.87,"t":"2025-03-20T04:00:00Z","v":3573702,"vw":111.62094},{"c":113.11,"h":113.13,"l":109.93,"n":51020,"o":110.66,"t":"2025-03-21T04:00:00Z","v":9228904,"vw":112.639839},{"c":115.37,"h":115.7,"l":114.3,"n":43124,"o":114.59,"t":"2025-03-24T04:00:00Z","v":2781902,"vw":115.125539},{"c":115.3,"h":116.2461,"l":114.58,"n":28341,"o":115.61,"t":"2025-03-25T04:00:00Z","v":1656166,"vw":115.232772},{"c":113.59,"h":116.11,"l":113.03,"n":37680,"o":115,"t":"2025-03-26T04:00:00Z","v":1986316,"vw":113.980157},{"c":112.08,"h":113.61,"l":111.32,"n":42592,"o":113.6,"t":"2025-03-27T04:00:00Z","v":2719235,"vw":112.227742},{"c":108.64,"h":111.85,"l":108.1,"n":48093,"o":111.57,"t":"2025-03-28T04:00:00Z","v":3085436,"vw":108.738183},{"c":109.64,"h":110.25,"l":106.499,"n":45567,"o":107.97,"t":"2025-03-31T04:00:00Z","v":3372702,"vw":108.967435},{"c":110,"h":110.395,"l":108.18,"n":43154,"o":109.35,"t":"2025-04-01T04:00:00Z","v":2490601,"vw":109.50713},{"c":111.54,"h":111.99,"l":108.26,"n":35217,"o":108.34,"t":"2025-04-02T04:00:00Z","v":2036458,"vw":110.972441},{"c":101.89,"h":107.22,"l":101.45,"n":56999,"o":105.99,"t":"2025-04-03T04:00:00Z","v":3730368,"vw":103.023844},{"c":94.57,"h":97.31,"l":92.23,"n":75267,"o":97.05,"t":"2025-04-04T04:00:00Z","v":5816463,"vw":95.127523},{"c":96.97,"h":99.91,"l":90.0553,"n":91155,"o":94,"t":"2025-04-07T04:00:00Z","v":6936845,"vw":95.637021},{"c":94.15,"h":100.445,"l":91.94,"n":66559,"o":99.89,"t":"2025-04-08T04:00:00Z","v":4819585,"vw":95.659377},{"c":104.43,"h":105.07,"l":92.36,"n":62226,"o":93.29,"t":"2025-04-09T04:00:00Z","v":4977820,"vw":101.200864},{"c":99.73,"h":102.32,"l":96.01,"n":55670,"o":101.53,"t":"2025-04-10T04:00:00Z","v":3565956,"vw":99.414601},{"c":100.49,"h":101.35,"l":97.61,"n":52861,"o":99.19,"t":"2025-04-11T04:00:00Z","v":3621147,"vw":99.730215},{"c":101.04,"h":102.16,"l":99.7436,"n":53500,"o":102.16,"t":"2025-04-14T04:00:00Z","v":3387761,"vw":101.120269},{"c":100.44,"h":101.6429,"l":99.88,"n":46667,"o":100.86,"t":"2025-04-15T04:00:00Z","v":2972896,"vw":100.566939},{"c":98.67,"h":100.36,"l":97.7198,"n":40366,"o":99.52,"t":"2025-04-16T04:00:00Z","v":2460362,"vw":99.019575},{"c":99.57,"h":101.0479,"l":99.2,"n":40922,"o":99.2,"t":"2025-04-17T04:00:00Z","v":2879178,"vw":99.980626},{"c":96.42,"h":98.54,"l":95.31,"n":42170,"o":97.89,"t":"2025-04-21T04:00:00Z","v":2721637,"vw":96.129169},{"c":99.79,"h":100.11,"l":97.605,"n":41922,"o":97.65,"t":"2025-04-22T04:00:00Z","v":2797670,"vw":99.377546},{"c":101.07,"h":106.79,"l":100.79,"n":57425,"o":103.31,"t":"2025-04-23T04:00:00Z","v":3838128,"vw":102.667149},{"c":105.05,"h":105.235,"l":100.69,"n":42408,"o":101.05,"t":"2025-04-24T04:00:00Z","v":2762752,"vw":104.177305},{"c":105.28,"h":105.97,"l":104.52,"n":39173,"o":104.62,"t":"2025-04-25T04:00:00Z","v":2636092,"vw":105.296327},{"c":104.5,"h":106.295,"l":103.42,"n":42070,"o":105.12,"t":"2025-04-28T04:00:00Z","v":2676572,"vw":104.671684},{"c":105.09,"h":105.4,"l":103.8,"n":29639,"o":104.31,"t":"2025-04-29T04:00:00Z","v":1635313,"vw":104.932557},{"c":105.11,"h":105.33,"l":102.84,"n":35540,"o":103.89,"t":"2025-04-30T04:00:00Z","v":3842208,"vw":104.696271},{"c":105.81,"h":107.02,"l":104.52,"n":44909,"o":105.64,"t":"2025-05-01T04:00:00Z","v":2687189,"vw":106.146331},{"c":108.32,"h":109.39,"l":106.51,"n":43700,"o":108,"t":"2025-05-02T04:00:00Z","v":2569992,"vw":108.585168},{"c":108.38,"h":109.25,"l":106.74,"n":43874,"o":107.1,"t":"2025-05-05T04:00:00Z","v":2551561,"vw":108.540344},{"c":107.27,"h":108.555,"l":106.53,"n":62299,"o":107.06,"t":"2025-05-06T04:00:00Z","v":4424879,"vw":107.349775},{"c":109.86,"h":115,"l":108.37,"n":71315,"o":114.96,"t":"2025-05-07T04:00:00Z","v":5066125,"vw":110.111141},{"c":112.38,"h":113.44,"l":109.5272,"n":52430,"o":110.52,"t":"2025-05-08T04:00:00Z","v":3481469,"vw":112.24883},{"c":112.55,"h":113.54,"l":112,"n":43387,"o":113.26,"t":"2025-05-09T04:00:00Z","v":2581418,"vw":112.647798},{"c":119.41,"h":120.14,"l":117.01,"n":66546,"o":118.73,"t":"2025-05-12T04:00:00Z","v":4028434,"vw":119.336226},{"c":121.49,"h":122.62,"l":119.02,"n":61619,"o":119.85,"t":"2025-05-13T04:00:00Z","v":3944255,"vw":121.664283},{"c":121.47,"h":122.235,"l":121.1,"n":53837,"o":121.35,"t":"2025-05-14T04:00:00Z","v":3305142,"vw":121.515928},{"c":120.25,"h":121.246,"l":119.59,"n":43315,"o":120.93,"t":"2025-05-15T04:00:00Z","v":2496554,"vw":120.302104},{"c":120.61,"h":120.71,"l":119.31,"n":42892,"o":120.2,"t":"2025-05-16T04:00:00Z","v":2712225,"vw":120.169488},{"c":119.58,"h":120.12,"l":118.77,"n":37816,"o":118.92,"t":"2025-05-19T04:00:00Z","v":2651858,"vw":119.614701},{"c":117.99,"h":119.38,"l":117.46,"n":42775,"o":118.68,"t":"2025-05-20T04:00:00Z","v":2770708,"vw":118.101011},{"c":116.15,"h":118.515,"l":116.1,"n":39937,"o":117.07,"t":"2025-05-21T04:00:00Z","v":2243610,"vw":117.02897},{"c":117.35,"h":118.25,"l":114.83,"n":43884,"o":115.79,"t":"2025-05-22T04:00:00Z","v":3058506,"vw":117.407578},{"c":118.24,"h":118.44,"l":114.91,"n":60248,"o":114.95,"t":"2025-05-23T04:00:00Z","v":4430967,"vw":117.734798},{"c":120.97,"h":121.02,"l":118.865,"n":41654,"o":119.97,"t":"2025-05-27T04:00:00Z","v":2591992,"vw":120.63712},{"c":119.74,"h":121.49,"l":119.38,"n":36458,"o":121.25,"t":"2025-05-28T04:00:00Z","v":2372694,"vw":119.982973},{"c":119.92,"h":120.62,"l":118.87,"n":34797,"o":120.48,"t":"2025-05-29T04:00:00Z","v":1990244,"vw":119.718426},{"c":119.38,"h":119.65,"l":118.16,"n":42091,"o":119.45,"t":"2025-05-30T04:00:00Z","v":4057168,"vw":119.21722},{"c":118.86,"h":119.16,"l":117.16,"n":36830,"o":119.01,"t":"2025-06-02T04:00:00Z","v":2102153,"vw":118.409511},{"c":120.39,"h":121.03,"l":118.48,"n":37249,"o":118.95,"t":"2025-06-03T04:00:00Z","v":2626947,"vw":120.259654},{"c":121.61,"h":122.1675,"l":120.465,"n":41755,"o":121,"t":"2025-06-04T04:00:00Z","v":2481118,"vw":121.545518},{"c":122.5,"h":123.67,"l":121.56,"n":46159,"o":122.38,"t":"2025-06-05T04:00:00Z","v":2823469,"vw":122.553817},{"c":123.51,"h":124.45,"l":122.11,"n":50311,"o":124.07,"t":"2025-06-06T04:00:00Z","v":2668600,"vw":123.510068},{"c":125.6,"h":126.48,"l":124,"n":58178,"o":124.18,"t":"2025-06-09T04:00:00Z","v":3303746,"vw":125.704203},{"c":126.94,"h":127.08,"l":125.1701,"n":49981,"o":125.75,"t":"2025-06-10T04:00:00Z","v":3314763,"vw":126.53098},{"c":126.49,"h":128,"l":125.71,"n":51882,"o":126.45,"t":"2025-06-11T04:00:00Z","v":3488625,"vw":126.742256},{"c":126.72,"h":126.86,"l":124.75,"n":48955,"o":125.44,"t":"2025-06-12T04:00:00Z","v":3605705,"vw":126.412482},{"c":125.54,"h":126.94,"l":125.25,"n":48633,"o":125.91,"t":"2025-06-13T04:00:00Z","v":3368306,"vw":125.786755},{"c":128.68,"h":128.9285,"l":126.45,"n":48280,"o":127.26,"t":"2025-06-16T04:00:00Z","v":2853704,"vw":128.555844},{"c":127.37,"h":128.87,"l":127.35,"n":44700,"o":128.13,"t":"2025-06-17T04:00:00Z","v":2788013,"vw":127.755315},{"c":128.66,"h":130.07,"l":127.018,"n":43914,"o":127.17,"t":"2025-06-18T04:00:00Z","v":2429527,"vw":128.914885},{"c":128.33,"h":129.835,"l":127.85,"n":37848,"o":129.45,"t":"2025-06-20T04:00:00Z","v":5780119,"vw":128.488161},{"c":129.41,"h":129.565,"l":126.8,"n":37739,"o":128.61,"t":"2025-06-23T04:00:00Z","v":1901243,"vw":128.933205},{"c":130.73,"h":131.33,"l":129.64,"n":41091,"o":130.29,"t":"2025-06-24T04:00:00Z","v":2723076,"vw":130.590189},{"c":129.44,"h":130.99,"l":129.03,"n":43820,"o":130.94,"t":"2025-06-25T04:00:00Z","v":2589404,"vw":129.513317},{"c":132.73,"h":133.005,"l":130.02,"n":47793,"o":130.26,"t":"2025-06-26T04:00:00Z","v":3019425,"vw":132.335518},{"c":133.17,"h":134.15,"l":132.33,"n":43216,"o":133.41,"t":"2025-06-27T04:00:00Z","v":4286977,"vw":133.185511},{"c":133.33,"h":133.56,"l":132.47,"n":33331,"o":133.34,"t":"2025-06-30T04:00:00Z","v":2277870,"vw":133.274697},{"c":135.51,"h":135.96,"l":132.6001,"n":49711,"o":132.94,"t":"2025-07-01T04:00:00Z","v":2724815,"vw":135.062025},{"c":137.79,"h":138.12,"l":134.66,"n":47356,"o":135.87,"t":"2025-07-02T04:00:00Z","v":2874574,"vw":137.399048},{"c":139.76,"h":139.9,"l":137.86,"n":27215,"o":138.11,"t":"2025-07-03T04:00:00Z","v":1475984,"vw":139.357722},{"c":138.4,"h":139.66,"l":137.5,"n":64022,"o":139.07,"t":"2025-07-07T04:00:00Z","v":5800867,"vw":138.363717},{"c":138.73,"h":139.65,"l":138.32,"n":41202,"o":138.9,"t":"2025-07-08T04:00:00Z","v":3312537,"vw":139.006292},{"c":139.8,"h":139.91,"l":138.02,"n":33025,"o":139.7,"t":"2025-07-09T04:00:00Z","v":1939767,"vw":139.424127},{"c":140.67,"h":142.32,"l":139.59,"n":41058,"o":140,"t":"2025-07-10T04:00:00Z","v":2237617,"vw":141.115127},{"c":140.1,"h":140.6207,"l":139.07,"n":37691,"o":139.64,"t":"2025-07-11T04:00:00Z","v":2107746,"vw":140.160726},{"c":139.9,"h":140.07,"l":138.915,"n":32331,"o":139.6,"t":"2025-07-14T04:00:00Z","v":1636155,"vw":139.736813},{"c":139.69,"h":141.1,"l":139.28,"n":41219,"o":140.84,"t":"2025-07-15T04:00:00Z","v":2311834,"vw":139.965482},{"c":140.3,"h":140.86,"l":138.43,"n":47594,"o":140.05,"t":"2025-07-16T04:00:00Z","v":3252046,"vw":140.01019},{"c":144.39,"h":144.56,"l":140.5,"n":56938,"o":141,"t":"2025-07-17T04:00:00Z","v":3394393,"vw":143.623424},{"c":144.23,"h":145.28,"l":143.5,"n":36536,"o":144.97,"t":"2025-07-18T04:00:00Z","v":1918351,"vw":144.408057},{"c":142.91,"h":144.94,"l":142.86,"n":37639,"o":144.94,"t":"2025-07-21T04:00:00Z","v":1986235,"vw":143.663625},{"c":144.34,"h":144.94,"l":141.9,"n":45188,"o":143.04,"t":"2025-07-22T04:00:00Z","v":2684507,"vw":143.88873},{"c":146.88,"h":147.02,"l":145.17,"n":48604,"o":145.54,"t":"2025-07-23T04:00:00Z","v":2996618,"vw":146.403651},{"c":146.82,"h":147.57,"l":146.1917,"n":44354,"o":146.78,"t":"2025-07-24T04:00:00Z","v":3024572,"vw":146.865871},{"c":149.63,"h":149.84,"l":146.59,"n":43220,"o":147.49,"t":"2025-07-25T04:00:00Z","v":2594158,"vw":148.774147},{"c":149.48,"h":149.83,"l":148.755,"n":37498,"o":149.51,"t":"2025-07-28T04:00:00Z","v":2528643,"vw":149.412691},{"c":147.61,"h":150.27,"l":146.14,"n":52723,"o":150,"t":"2025-07-29T04:00:00Z","v":3428161,"vw":147.512679},{"c":146.06,"h":147.65,"l":145.23,"n":57929,"o":147.65,"t":"2025-07-30T04:00:00Z","v":3815277,"vw":146.366955},{"c":145.51,"h":147.25,"l":144.95,"n":51568,"o":146.16,"t":"2025-07-31T04:00:00Z","v":4561759,"vw":145.742057},{"c":141.78,"h":142.475,"l":139.82,"n":71825,"o":142.11,"t":"2025-08-01T04:00:00Z","v":4078741,"vw":141.47881},{"c":142.62,"h":143.1425,"l":141.61,"n":60814,"o":142.49,"t":"2025-08-04T04:00:00Z","v":4189904,"vw":142.500386},{"c":140.57,"h":143.14,"l":139.37,"n":78854,"o":142.6,"t":"2025-08-05T04:00:00Z","v":5765293,"vw":140.460415},{"c":133.93,"h":134.39,"l":123.71,"n":176459,"o":130.79,"t":"2025-08-06T04:00:00Z","v":12875834,"vw":129.431121},{"c":132.83,"h":135.985,"l":131.0002,"n":86765,"o":135.75,"t":"2025-08-07T04:00:00Z","v":5119873,"vw":132.574911},{"c":132.74,"h":134.165,"l":131.8,"n":46993,"o":133.21,"t":"2025-08-08T04:00:00Z","v":2443667,"vw":133.073339},{"c":131.96,"h":133.32,"l":131.73,"n":42625,"o":132.98,"t":"2025-08-11T04:00:00Z","v":2259160,"vw":132.246931},{"c":132.95,"h":133.3642,"l":131.14,"n":53872,"o":132.2,"t":"2025-08-12T04:00:00Z","v":3713846,"vw":132.665469},{"c":135,"h":135.14,"l":133.0301,"n":40883,"o":133.5,"t":"2025-08-13T04:00:00Z","v":3274222,"vw":134.495956},{"c":134.37,"h":135.0635,"l":132.8601,"n":43906,"o":134.26,"t":"2025-08-14T04:00:00Z","v":3193373,"vw":134.244672},{"c":131.75,"h":133.985,"l":131.44,"n":39293,"o":133.92,"t":"2025-08-15T04:00:00Z","v":3316428,"vw":132.390051},{"c":131.83,"h":132.34,"l":130.67,"n":42075,"o":131.03,"t":"2025-08-18T04:00:00Z","v":2781915,"vw":131.690907},{"c":131.59,"h":132.83,"l":130.55,"n":30328,"o":132,"t":"2025-08-19T04:00:00Z","v":1714691,"vw":131.64729},{"c":130.89,"h":132.0299,"l":130.15,"n":36593,"o":131.24,"t":"2025-08-20T04:00:00Z","v":2062228,"vw":131.026202},{"c":130.09,"h":131.32,"l":129.9,"n":39544,"o":130.41,"t":"2025-08-21T04:00:00Z","v":3035777,"vw":130.379956},{"c":133.77,"h":134.545,"l":130.22,"n":44640,"o":130.94,"t":"2025-08-22T04:00:00Z","v":3643527,"vw":133.60844},{"c":132.38,"h":134.135,"l":132.38,"n":35622,"o":133.78,"t":"2025-08-25T04:00:00Z","v":2123218,"vw":132.739608},{"c":133.35,"h":133.51,"l":132.2354,"n":32540,"o":132.35,"t":"2025-08-26T04:00:00Z","v":3381420,"vw":133.220888},{"c":133.45,"h":133.81,"l":132.55,"n":34523,"o":132.97,"t":"2025-08-27T04:00:00Z","v":2520328,"vw":133.387114},{"c":134.55,"h":135.09,"l":133.77,"n":45653,"o":134,"t":"2025-08-28T04:00:00Z","v":3487815,"vw":134.472209},{"c":132,"h":134.65,"l":131.63,"n":37001,"o":133.72,"t":"2025-08-29T04:00:00Z","v":2345616,"vw":132.172543},{"c":131.38,"h":131.41,"l":129.08,"n":46328,"o":130.27,"t":"2025-09-02T04:00:00Z","v":2771839,"vw":130.8949},{"c":129.5,"h":131.355,"l":128.64,"n":39003,"o":131.355,"t":"2025-09-03T04:00:00Z","v":2059987,"vw":129.597295},{"c":133.1,"h":133.14,"l":129.565,"n":48471,"o":129.95,"t":"2025-09-04T04:00:00Z","v":2958728,"vw":132.205582},{"c":132.55,"h":134.47,"l":130.8009,"n":55539,"o":133.58,"t":"2025-09-05T04:00:00Z","v":3207130,"vw":132.298614},{"c":132.73,"h":133.82,"l":131.65,"n":35101,"o":133.17,"t":"2025-09-08T04:00:00Z","v":2152392,"vw":132.580304},{"c":132.05,"h":132.79,"l":131.65,"n":31435,"o":132.62,"t":"2025-09-09T04:00:00Z","v":1590377,"vw":132.093313},{"c":133.67,"h":135.46,"l":132.405,"n":39321,"o":132.66,"t":"2025-09-10T04:00:00Z","v":2499387,"vw":133.805124},{"c":137.47,"h":137.68,"l":133.15,"n":48244,"o":134.01,"t":"2025-09-11T04:00:00Z","v":2670502,"vw":136.82722},{"c":135.1,"h":137.54,"l":135.03,"n":33053,"o":137.35,"t":"2025-09-12T04:00:00Z","v":1821862,"vw":135.64014},{"c":135.66,"h":136.62,"l":134.79,"n":37288,"o":136.01,"t":"2025-09-15T04:00:00Z","v":1770981,"vw":135.559011},{"c":129.03,"h":132.87,"l":128,"n":85024,"o":131.58,"t":"2025-09-16T04:00:00Z","v":6082397,"vw":129.635589},{"c":131,"h":132.52,"l":129.2068,"n":73382,"o":129.52,"t":"2025-09-17T04:00:00Z","v":5106950,"vw":130.934532},{"c":131.91,"h":132.5484,"l":130.82,"n":48528,"o":131.56,"t":"2025-09-18T04:00:00Z","v":3261535,"vw":131.822554},{"c":132.34,"h":132.66,"l":130.83,"n":39211,"o":132.13,"t":"2025-09-19T04:00:00Z","v":3774162,"vw":132.117113},{"c":132.84,"h":134,"l":131.78,"n":52927,"o":132.47,"t":"2025-09-22T04:00:00Z","v":3109341,"vw":132.942055},{"c":131.46,"h":133.55,"l":130.67,"n":47350,"o":133.39,"t":"2025-09-23T04:00:00Z","v":2634289,"vw":131.646192},{"c":131.92,"h":133.24,"l":130.845,"n":41118,"o":132.88,"t":"2025-09-24T04:00:00Z","v":3712625,"vw":131.910983},{"c":130.11,"h":130.69,"l":129.34,"n":40403,"o":130.08,"t":"2025-09-25T04:00:00Z","v":1746660,"vw":130.045965},{"c":128.6,"h":131.1,"l":126.55,"n":76633,"o":130.46,"t":"2025-09-26T04:00:00Z","v":6874726,"vw":128.49994},{"c":129.25,"h":130.12,"l":128.52,"n":42012,"o":129.52,"t":"2025-09-29T04:00:00Z","v":3018197,"vw":129.220572},{"c":131.18,"h":131.27,"l":128.91,"n":41411,"o":129.26,"t":"2025-09-30T04:00:00Z","v":3589122,"vw":130.595549},{"c":131.19,"h":131.6299,"l":129.57,"n":39502,"o":129.95,"t":"2025-10-01T04:00:00Z","v":1926592,"vw":130.992946},{"c":133.05,"h":133.34,"l":131.23,"n":43992,"o":132.24,"t":"2025-10-02T04:00:00Z","v":2424921,"vw":132.727661},{"c":134.76,"h":135.8,"l":133.15,"n":47075,"o":133.27,"t":"2025-10-03T04:00:00Z","v":2711943,"vw":134.719636},{"c":134.77,"h":135.49,"l":132.79,"n":41775,"o":133.2,"t":"2025-10-06T04:00:00Z","v":2218363,"vw":134.706015},{"c":131.49,"h":135.77,"l":130.89,"n":52369,"o":135.77,"t":"2025-10-07T04:00:00Z","v":2625379,"vw":131.873674},{"c":132.94,"h":134.035,"l":130.85,"n":34663,"o":132.22,"t":"2025-10-08T04:00:00Z","v":1699023,"vw":132.908405},{"c":131.53,"h":134.23,"l":130.815,"n":37036,"o":133.445,"t":"2025-10-09T04:00:00Z","v":1851030,"vw":131.729058},{"c":126.01,"h":132.4,"l":125.89,"n":54408,"o":132.1,"t":"2025-10-10T04:00:00Z","v":2712970,"vw":127.570474},{"c":128.18,"h":129.7271,"l":127.655,"n":39958,"o":128.58,"t":"2025-10-13T04:00:00Z","v":2028893,"vw":128.683553},{"c":129.77,"h":131.315,"l":125.715,"n":39962,"o":126,"t":"2025-10-14T04:00:00Z","v":1981462,"vw":129.494341},{"c":130.27,"h":132.4499,"l":128.46,"n":45807,"o":131.15,"t":"2025-10-15T04:00:00Z","v":2636054,"vw":130.341333},{"c":128.89,"h":131.45,"l":128.44,"n":41677,"o":130.94,"t":"2025-10-16T04:00:00Z","v":2430967,"vw":129.256795},{"c":129.28,"h":129.855,"l":128.01,"n":34337,"o":128.4,"t":"2025-10-17T04:00:00Z","v":1971884,"vw":129.170889},{"c":130.35,"h":131.11,"l":129.29,"n":31294,"o":130.05,"t":"2025-10-20T04:00:00Z","v":1813730,"vw":130.155092},{"c":132.17,"h":133.07,"l":129.265,"n":37354,"o":129.975,"t":"2025-10-21T04:00:00Z","v":1779540,"vw":132.180848},{"c":130.11,"h":133.54,"l":129.885,"n":35373,"o":133.18,"t":"2025-10-22T04:00:00Z","v":1913381,"vw":130.736793},{"c":133.19,"h":133.25,"l":130.425,"n":34839,"o":130.47,"t":"2025-10-23T04:00:00Z","v":1800664,"vw":132.381467},{"c":132.68,"h":134.5725,"l":132.66,"n":27026,"o":134.21,"t":"2025-10-24T04:00:00Z","v":1251162,"vw":133.131554},{"c":134.46,"h":134.895,"l":133.175,"n":34558,"o":133.69,"t":"2025-10-27T04:00:00Z","v":2325543,"vw":134.261425},{"c":134.52,"h":135.865,"l":133.8327,"n":45178,"o":134.85,"t":"2025-10-28T04:00:00Z","v":2525807,"vw":134.803788},{"c":136.43,"h":137.82,"l":134,"n":61652,"o":134.745,"t":"2025-10-29T04:00:00Z","v":3356748,"vw":136.311977},{"c":136.82,"h":139.58,"l":134.72,"n":62530,"o":135.11,"t":"2025-10-30T04:00:00Z","v":3160171,"vw":137.607815},{"c":139.57,"h":140.28,"l":136.445,"n":66168,"o":136.61,"t":"2025-10-31T04:00:00Z","v":4636939,"vw":139.180924},{"c":140.03,"h":141.06,"l":137.86,"n":59799,"o":139.36,"t":"2025-11-03T05:00:00Z","v":3373106,"vw":139.918743},{"c":137.74,"h":139.5,"l":137.13,"n":67710,"o":137.78,"t":"2025-11-04T05:00:00Z","v":3866353,"vw":138.087629},{"c":132.45,"h":135.33,"l":128.51,"n":78210,"o":129.49,"t":"2025-11-05T05:00:00Z","v":4780469,"vw":132.302293},{"c":131.49,"h":134.13,"l":131.28,"n":55994,"o":131.47,"t":"2025-11-06T05:00:00Z","v":3634604,"vw":132.32113},{"c":129.49,"h":131.33,"l":128.48,"n":65629,"o":130.01,"t":"2025-11-07T05:00:00Z","v":4631063,"vw":129.490541},{"c":129.99,"h":130.56,"l":127.974,"n":42617,"o":130.42,"t":"2025-11-10T05:00:00Z","v":2509071,"vw":129.883293},{"c":129.53,"h":131,"l":129.26,"n":35682,"o":130.23,"t":"2025-11-11T05:00:00Z","v":1689927,"vw":129.89504},{"c":132.44,"h":134.04,"l":130.21,"n":48859,"o":130.62,"t":"2025-11-12T05:00:00Z","v":2564953,"vw":132.662948},{"c":128.46,"h":132.695,"l":127.89,"n":40847,"o":131.42,"t":"2025-11-13T05:00:00Z","v":2346949,"vw":128.938913},{"c":127.58,"h":129.37,"l":125.79,"n":41738,"o":126.76,"t":"2025-11-14T05:00:00Z","v":1955479,"vw":127.796182},{"c":126.93,"h":129.9,"l":126.68,"n":51861,"o":127.22,"t":"2025-11-17T05:00:00Z","v":2827262,"vw":127.919325},{"c":126.75,"h":127.84,"l":125.83,"n":37790,"o":126.16,"t":"2025-11-18T05:00:00Z","v":2235874,"vw":126.827202},{"c":128.17,"h":128.98,"l":126.51,"n":42416,"o":126.66,"t":"2025-11-19T05:00:00Z","v":2349134,"vw":127.934776},{"c":123.72,"h":131.19,"l":123.38,"n":52824,"o":129.96,"t":"2025-11-20T05:00:00Z","v":2930253,"vw":125.490178},{"c":128.22,"h":129.35,"l":123.6701,"n":58930,"o":124.1,"t":"2025-11-21T05:00:00Z","v":3667898,"vw":127.162479},{"c":128.62,"h":130.21,"l":127.24,"n":50865,"o":128.88,"t":"2025-11-24T05:00:00Z","v":2982747,"vw":128.895904},{"c":130.9,"h":132.39,"l":128.63,"n":42403,"o":128.94,"t":"2025-11-25T05:00:00Z","v":2357403,"vw":131.049165},{"c":131.44,"h":132.38,"l":130.82,"n":30688,"o":131.52,"t":"2025-11-26T05:00:00Z","v":1484465,"vw":131.674605},{"c":133.38,"h":133.86,"l":131.81,"n":21705,"o":131.81,"t":"2025-11-28T05:00:00Z","v":1135956,"vw":133.115057},{"c":131.94,"h":133.78,"l":131.87,"n":42446,"o":132.17,"t":"2025-12-01T05:00:00Z","v":2517947,"vw":132.305469},{"c":131.84,"h":132.6,"l":130.23,"n":34599,"o":132.5,"t":"2025-12-02T05:00:00Z","v":2049739,"vw":131.713416},{"c":134.89,"h":135.1,"l":131,"n":34071,"o":131.99,"t":"2025-12-03T05:00:00Z","v":2008905,"vw":134.164172},{"c":136.64,"h":137.03,"l":134.54,"n":45386,"o":134.9,"t":"2025-12-04T05:00:00Z","v":2675333,"vw":136.45456},{"c":137.39,"h":138.09,"l":136,"n":36644,"o":136.34,"t":"2025-12-05T05:00:00Z","v":1578770,"vw":137.44893},{"c":135.93,"h":137.71,"l":135.5375,"n":41071,"o":137.71,"t":"2025-12-08T05:00:00Z","v":2541116,"vw":136.315812},{"c":135.25,"h":136.89,"l":135.23,"n":32767,"o":135.49,"t":"2025-12-09T05:00:00Z","v":1646472,"vw":135.6962},{"c":137.01,"h":137.58,"l":134.04,"n":47101,"o":134.04,"t":"2025-12-10T05:00:00Z","v":2651336,"vw":136.281418},{"c":139.57,"h":140.85,"l":137,"n":44914,"o":137,"t":"2025-12-11T05:00:00Z","v":2281565,"vw":139.506909},{"c":136.64,"h":140.26,"l":136.245,"n":37505,"o":139.83,"t":"2025-12-12T05:00:00Z","v":2240163,"vw":137.16213},{"c":137.26,"h":138.14,"l":136.52,"n":40079,"o":138,"t":"2025-12-15T05:00:00Z","v":2074491,"vw":137.202714},{"c":134.09,"h":137.615,"l":133.671,"n":47891,"o":137.36,"t":"2025-12-16T05:00:00Z","v":3156433,"vw":134.571742},{"c":131.64,"h":135.31,"l":130.5,"n":52106,"o":134.3,"t":"2025-12-17T05:00:00Z","v":3510257,"vw":131.986333},{"c":131.6,"h":134.37,"l":131.55,"n":46727,"o":133.45,"t":"2025-12-18T05:00:00Z","v":2309802,"vw":132.330025},{"c":132.98,"h":133.27,"l":131.45,"n":35396,"o":131.79,"t":"2025-12-19T05:00:00Z","v":6229369,"vw":132.721866},{"c":134.99,"h":135.75,"l":133.65,"n":35342,"o":134.2,"t":"2025-12-22T05:00:00Z","v":2019141,"vw":134.875425},{"c":135.49,"h":136.17,"l":134.3987,"n":34437,"o":134.81,"t":"2025-12-23T05:00:00Z","v":1815995,"vw":135.49931},{"c":136.3,"h":137.25,"l":135.46,"n":20149,"o":135.46,"t":"2025-12-24T05:00:00Z","v":916096,"vw":136.356447},{"c":135.71,"h":136.237,"l":135.1233,"n":19178,"o":136.14,"t":"2025-12-26T05:00:00Z","v":740091,"vw":135.608329},{"c":135.22,"h":136.23,"l":135,"n":25147,"o":135.31,"t":"2025-12-29T05:00:00Z","v":1006461,"vw":135.303549},{"c":135.29,"h":135.95,"l":134.5,"n":37227,"o":135.01,"t":"2025-12-30T05:00:00Z","v":2246376,"vw":135.358604},{"c":132.72,"h":135.51,"l":132.65,"n":33800,"o":135.35,"t":"2025-12-31T05:00:00Z","v":1895070,"vw":133.235379},{"c":135.82,"h":136.39,"l":132.68,"n":36600,"o":133.23,"t":"2026-01-02T05:00:00Z","v":1889469,"vw":135.226413},{"c":142.85,"h":144.37,"l":138,"n":77987,"o":138.08,"t":"2026-01-05T05:00:00Z","v":5453411,"vw":142.935542},{"c":145.62,"h":146.19,"l":142.105,"n":58166,"o":142.45,"t":"2026-01-06T05:00:00Z","v":2980991,"vw":145.027592},{"c":142.15,"h":146.3,"l":142.13,"n":51552,"o":145.77,"t":"2026-01-07T05:00:00Z","v":2780889,"vw":142.946243},{"c":143.85,"h":144.11,"l":141.4101,"n":53269,"o":142.1,"t":"2026-01-08T05:00:00Z","v":2594759,"vw":143.277881},{"c":144.2,"h":144.72,"l":142.02,"n":45408,"o":143.15,"t":"2026-01-09T05:00:00Z","v":2509467,"vw":143.89821},{"c":145.36,"h":145.91,"l":143.05,"n":42802,"o":143.54,"t":"2026-01-12T05:00:00Z","v":2267249,"vw":145.130423},{"c":146.35,"h":147.44,"l":145.46,"n":39958,"o":146.04,"t":"2026-01-13T05:00:00Z","v":3821248,"vw":146.329828},{"c":148.15,"h":148.4199,"l":145.88,"n":60973,"o":145.93,"t":"2026-01-14T05:00:00Z","v":4139860,"vw":147.478013},{"c":148.02,"h":151.34,"l":147.72,"n":50136,"o":150.01,"t":"2026-01-15T05:00:00Z","v":3013816,"vw":148.827478},{"c":149.46,"h":150.57,"l":148.6,"n":53566,"o":148.95,"t":"2026-01-16T05:00:00Z","v":3438503,"vw":149.417901},{"c":145.22,"h":148.7,"l":144,"n":57472,"o":148,"t":"2026-01-20T05:00:00Z","v":2725499,"vw":145.573994},{"c":149.57,"h":150.55,"l":145.87,"n":46900,"o":146.85,"t":"2026-01-21T05:00:00Z","v":2396498,"vw":148.670349},{"c":150.26,"h":151.74,"l":149.32,"n":39731,"o":150.82,"t":"2026-01-22T05:00:00Z","v":2061234,"vw":150.227633},{"c":147.68,"h":151.375,"l":147.67,"n":48643,"o":149.76,"t":"2026-01-23T05:00:00Z","v":3027644,"vw":149.214359},{"c":149.13,"h":149.59,"l":147.69,"n":39194,"o":148.29,"t":"2026-01-26T05:00:00Z","v":1912519,"vw":149.0448},{"c":147.67,"h":148.7475,"l":147.1394,"n":42266,"o":148,"t":"2026-01-27T05:00:00Z","v":2543332,"vw":147.983279},{"c":148.42,"h":149.69,"l":146.42,"n":54222,"o":147.61,"t":"2026-01-28T05:00:00Z","v":3351619,"vw":148.221662},{"c":150.72,"h":152.5,"l":148.535,"n":63047,"o":149.9,"t":"2026-01-29T05:00:00Z","v":3544971,"vw":150.205943},{"c":146.96,"h":151.195,"l":146.01,"n":69423,"o":148.78,"t":"2026-01-30T05:00:00Z","v":4716954,"vw":147.255754},{"c":148.63,"h":149.19,"l":147.06,"n":73773,"o":147.4,"t":"2026-02-02T05:00:00Z","v":4534327,"vw":148.555873},{"c":152.1,"h":154.04,"l":149.545,"n":81922,"o":150,"t":"2026-02-03T05:00:00Z","v":4908929,"vw":152.067535},{"c":157.32,"h":160.13,"l":154.4,"n":126505,"o":159.47,"t":"2026-02-04T05:00:00Z","v":9706693,"vw":157.34938},{"c":150.94,"h":156.01,"l":150.055,"n":89433,"o":154.61,"t":"2026-02-05T05:00:00Z","v":5617203,"vw":151.940606},{"c":157.38,"h":157.515,"l":152.29,"n":56741,"o":152.79,"t":"2026-02-06T05:00:00Z","v":3400849,"vw":156.364622},{"c":160.01,"h":161.025,"l":157.085,"n":57129,"o":157.53,"t":"2026-02-09T05:00:00Z","v":3058354,"vw":160.007841},{"c":161.69,"h":163.54,"l":159.95,"n":53482,"o":160.2,"t":"2026-02-10T05:00:00Z","v":3171176,"vw":162.156932},{"c":154.67,"h":165.15,"l":154.5,"n":109396,"o":163.3,"t":"2026-02-11T05:00:00Z","v":7595454,"vw":158.248318},{"c":144.98,"h":158.03,"l":144.85,"n":145372,"o":155.74,"t":"2026-02-12T05:00:00Z","v":9898089,"vw":148.443542},{"c":148.13,"h":148.99,"l":144.1,"n":76080,"o":145.7,"t":"2026-02-13T05:00:00Z","v":5181361,"vw":147.804448},{"c":148.85,"h":150.17,"l":145,"n":71679,"o":146.45,"t":"2026-02-17T05:00:00Z","v":4608390,"vw":148.475811},{"c":151.14,"h":153.42,"l":149.33,"n":57133,"o":150.21,"t":"2026-02-18T05:00:00Z","v":3699431,"vw":151.392463},{"c":151.3,"h":152.25,"l":150.43,"n":39295,"o":151,"t":"2026-02-19T05:00:00Z","v":2253974,"vw":151.239403},{"c":148.62,"h":152.245,"l":146.38,"n":48075,"o":150.06,"t":"2026-02-20T05:00:00Z","v":3140298,"vw":148.814802},{"c":145.51,"h":148.6003,"l":143.8,"n":47796,"o":147.33,"t":"2026-02-23T05:00:00Z","v":2447643,"vw":145.31132},{"c":150.88,"h":151.43,"l":145.47,"n":49489,"o":146.01,"t":"2026-02-24T05:00:00Z","v":2928651,"vw":150.423889},{"c":148.44,"h":151.64,"l":146.8,"n":40786,"o":151.36,"t":"2026-02-25T05:00:00Z","v":2420760,"vw":148.756236},{"c":152.72,"h":152.8,"l":148.155,"n":49740,"o":149.48,"t":"2026-02-26T05:00:00Z","v":2677346,"vw":151.307088},{"c":150.75,"h":151.56,"l":147.85,"n":48179,"o":150.06,"t":"2026-02-27T05:00:00Z","v":2905503,"vw":150.003584},{"c":152.08,"h":152.8,"l":147.98,"n":46011,"o":148,"t":"2026-03-02T05:00:00Z","v":2505592,"vw":151.611904},{"c":146.57,"h":148.885,"l":144.86,"n":51412,"o":147.53,"t":"2026-03-03T05:00:00Z","v":2916515,"vw":146.989918},{"c":145.21,"h":148.3,"l":144.01,"n":46631,"o":147.29,"t":"2026-03-04T05:00:00Z","v":2661001,"vw":145.708641},{"c":142.22,"h":144.415,"l":140.595,"n":56949,"o":143,"t":"2026-03-05T05:00:00Z","v":3890868,"vw":141.924865},{"c":138.36,"h":140,"l":137.83,"n":44077,"o":138.94,"t":"2026-03-06T05:00:00Z","v":2061912,"vw":138.693604},{"c":141.12,"h":141.45,"l":134.65,"n":60605,"o":135.97,"t":"2026-03-09T04:00:00Z","v":3150384,"vw":138.788924},{"c":140.1,"h":142.845,"l":140.02,"n":51157,"o":141.4,"t":"2026-03-10T04:00:00Z","v":3157479,"vw":141.088088},{"c":139.57,"h":139.75,"l":137.2,"n":37686,"o":139.64,"t":"2026-03-11T04:00:00Z","v":2044880,"vw":138.987728},{"c":132.18,"h":138.1436,"l":131.61,"n":60468,"o":137.56,"t":"2026-03-12T04:00:00Z","v":3357956,"vw":133.56846},{"c":132.24,"h":134.775,"l":131.82,"n":53489,"o":133.41,"t":"2026-03-13T04:00:00Z","v":3532332,"vw":132.947329},{"c":133.09,"h":134.64,"l":131.905,"n":45228,"o":133.65,"t":"2026-03-16T04:00:00Z","v":2353678,"vw":133.128894},{"c":132.49,"h":134.47,"l":130.01,"n":54503,"o":133.78,"t":"2026-03-17T04:00:00Z","v":3408375,"vw":132.388803},{"c":129.88,"h":132.91,"l":129.64,"n":44344,"o":132.01,"t":"2026-03-18T04:00:00Z","v":1998366,"vw":130.386144},{"c":129.9,"h":130.82,"l":125.95,"n":56127,"o":127.655,"t":"2026-03-19T04:00:00Z","v":3142664,"vw":128.952531},{"c":128.15,"h":130.345,"l":126.62,"n":46477,"o":129.61,"t":"2026-03-20T04:00:00Z","v":3353904,"vw":128.496156},{"c":129.83,"h":133.44,"l":128.735,"n":66126,"o":129.44,"t":"2026-03-23T04:00:00Z","v":4007773,"vw":131.019477},{"c":130.15,"h":131,"l":127.24,"n":51142,"o":127.74,"t":"2026-03-24T04:00:00Z","v":2951303,"vw":129.914435},{"c":130.86,"h":132.52,"l":129.44,"n":51699,"o":132.46,"t":"2026-03-25T04:00:00Z","v":3088427,"vw":131.119029},{"c":126.31,"h":130.52,"l":125.97,"n":44621,"o":129.16,"t":"2026-03-26T04:00:00Z","v":2485169,"vw":127.240954},{"c":125.4,"h":127.625,"l":123.42,"n":56031,"o":124.625,"t":"2026-03-27T04:00:00Z","v":3475684,"vw":125.860693},{"c":123.3,"h":126.83,"l":122.635,"n":57049,"o":126.54,"t":"2026-03-30T04:00:00Z","v":2987516,"vw":123.833649},{"c":131.02,"h":131.26,"l":125.3,"n":73375,"o":126.16,"t":"2026-03-31T04:00:00Z","v":5005069,"vw":129.476159},{"c":132.37,"h":134.4,"l":131.44,"n":54873,"o":132.15,"t":"2026-04-01T04:00:00Z","v":2899255,"vw":132.567126},{"c":131.7,"h":133.25,"l":128.315,"n":51047,"o":128.74,"t":"2026-04-02T04:00:00Z","v":2563314,"vw":131.163016},{"c":132.66,"h":132.82,"l":130.4075,"n":45258,"o":130.97,"t":"2026-04-06T04:00:00Z","v":2898691,"vw":132.161338},{"c":134.64,"h":134.91,"l":131.43,"n":52275,"o":131.75,"t":"2026-04-07T04:00:00Z","v":3031162,"vw":133.760226},{"c":142.66,"h":145,"l":140.22,"n":82564,"o":141.36,"t":"2026-04-08T04:00:00Z","v":4870968,"vw":143.444065},{"c":144.67,"h":145.41,"l":142.435,"n":45073,"o":142.435,"t":"2026-04-09T04:00:00Z","v":2345086,"vw":144.340761},{"c":143.77,"h":145.77,"l":143.67,"n":42109,"o":145.64,"t":"2026-04-10T04:00:00Z","v":2030417,"vw":144.582048},{"c":144.46,"h":144.5,"l":141.88,"n":47263,"o":143.41,"t":"2026-04-13T04:00:00Z","v":2607712,"vw":143.725302},{"c":144.56,"h":145.871,"l":143.24,"n":37166,"o":145.43,"t":"2026-04-14T04:00:00Z","v":1986910,"vw":144.665414},{"c":140.4,"h":144.4,"l":140.13,"n":50486,"o":143.38,"t":"2026-04-15T04:00:00Z","v":2567117,"vw":141.007806},{"c":140.37,"h":141.76,"l":139.355,"n":51136,"o":140.68,"t":"2026-04-16T04:00:00Z","v":3274828,"vw":140.192064},{"c":146.35,"h":147.375,"l":142.555,"n":58494,"o":142.555,"t":"2026-04-17T04:00:00Z","v":3831885,"vw":145.637514},{"c":146.77,"h":147.075,"l":144.98,"n":35809,"o":145.45,"t":"2026-04-20T04:00:00Z","v":2223582,"vw":146.53922},{"c":144.83,"h":148.49,"l":144.305,"n":38086,"o":147.06,"t":"2026-04-21T04:00:00Z","v":1707549,"vw":145.634118},{"c":142.77,"h":147.03,"l":142.55,"n":45022,"o":146.35,"t":"2026-04-22T04:00:00Z","v":2262517,"vw":143.373942},{"c":142.44,"h":143.155,"l":139.49,"n":48772,"o":142,"t":"2026-04-23T04:00:00Z","v":2661662,"vw":142.049405},{"c":141.35,"h":142.48,"l":140.2079,"n":42112,"o":142.37,"t":"2026-04-24T04:00:00Z","v":2456129,"vw":141.626931},{"c":141.47,"h":142.7,"l":139.58,"n":41032,"o":141.51,"t":"2026-04-27T04:00:00Z","v":2596240,"vw":141.375601},{"c":138.42,"h":140.79,"l":138.08,"n":35113,"o":140.37,"t":"2026-04-28T04:00:00Z","v":1780100,"vw":138.758784},{"c":136.56,"h":139.1,"l":136.34,"n":48801,"o":138.69,"t":"2026-04-29T04:00:00Z","v":2867155,"vw":136.903585},{"c":140.44,"h":140.9,"l":137.26,"n":47367,"o":137.26,"t":"2026-04-30T04:00:00Z","v":2737852,"vw":139.953462},{"c":137.45,"h":141.03,"l":137.23,"n":49553,"o":141.03,"t":"2026-05-01T04:00:00Z","v":2760693,"vw":138.019097},{"c":135.46,"h":139.4732,"l":135.43,"n":55405,"o":137,"t":"2026-05-04T04:00:00Z","v":3316618,"vw":137.097875},{"c":138.38,"h":140.67,"l":136.9,"n":72511,"o":138.32,"t":"2026-05-05T04:00:00Z","v":4139800,"vw":139.187846},{"c":147.99,"h":149.47,"l":142,"n":78180,"o":142,"t":"2026-05-06T04:00:00Z","v":5844716,"vw":147.010752},{"c":141.09,"h":147.95,"l":139.85,"n":63369,"o":147.95,"t":"2026-05-07T04:00:00Z","v":3938893,"vw":142.200142},{"c":141.31,"h":142.9,"l":139.495,"n":43538,"o":142.57,"t":"2026-05-08T04:00:00Z","v":2535199,"vw":140.850004},{"c":139.43,"h":141.5,"l":139.09,"n":48808,"o":141.3,"t":"2026-05-11T04:00:00Z","v":2488373,"vw":139.919767},{"c":137.28,"h":138.99,"l":134.5,"n":58905,"o":138.86,"t":"2026-05-12T04:00:00Z","v":3434124,"vw":136.523989},{"c":137.76,"h":138.46,"l":135.1,"n":45233,"o":136.71,"t":"2026-05-13T04:00:00Z","v":2965523,"vw":137.593076},{"c":137.88,"h":138.98,"l":136.9354,"n":40520,"o":137.79,"t":"2026-05-14T04:00:00Z","v":2089327,"vw":138.137095},{"c":133.05,"h":135.42,"l":131.17,"n":46249,"o":135.42,"t":"2026-05-15T04:00:00Z","v":3174349,"vw":133.029889},{"c":132.22,"h":133.26,"l":130.9475,"n":41346,"o":132.68,"t":"2026-05-18T04:00:00Z","v":2108087,"vw":132.035031},{"c":130.65,"h":133.01,"l":128.13,"n":59421,"o":130.08,"t":"2026-05-19T04:00:00Z","v":4045127,"vw":130.913608},{"c":132.86,"h":133.97,"l":129.4301,"n":43879,"o":131.36,"t":"2026-05-20T04:00:00Z","v":3296055,"vw":132.846853},{"c":134.9,"h":135.13,"l":130.84,"n":50135,"o":131.54,"t":"2026-05-21T04:00:00Z","v":3638749,"vw":133.899321},{"c":136.42,"h":137.495,"l":134.555,"n":46820,"o":136.11,"t":"2026-05-22T04:00:00Z","v":2951407,"vw":136.381064},{"c":140.97,"h":141.17,"l":136.81,"n":55167,"o":137.75,"t":"2026-05-26T04:00:00Z","v":2690553,"vw":140.133771},{"c":139.72,"h":142.38,"l":139.395,"n":41516,"o":141.81,"t":"2026-05-27T04:00:00Z","v":2388989,"vw":140.119383},{"c":141.79,"h":142.6099,"l":137.94,"n":48325,"o":139.01,"t":"2026-05-28T04:00:00Z","v":2758863,"vw":141.371449},{"c":143.82,"h":145.565,"l":141.385,"n":50978,"o":142.25,"t":"2026-05-29T04:00:00Z","v":3868965,"vw":143.757993},{"c":141.65,"h":142.6,"l":140.11,"n":44447,"o":140.66,"t":"2026-06-01T04:00:00Z","v":2038529,"vw":141.504317},{"c":142.03,"h":143.49,"l":140.06,"n":44273,"o":142.04,"t":"2026-06-02T04:00:00Z","v":2260770,"vw":141.588548},{"c":140.88,"h":143.12,"l":140.04,"n":42835,"o":140.37,"t":"2026-06-03T04:00:00Z","v":2242726,"vw":141.010144},{"c":142.06,"h":142.775,"l":140.72,"n":37939,"o":141.81,"t":"2026-06-04T04:00:00Z","v":1839523,"vw":141.855477},{"c":138.12,"h":141.16,"l":137.29,"n":46050,"o":140.93,"t":"2026-06-05T04:00:00Z","v":2233462,"vw":138.511225},{"c":139.07,"h":140,"l":137.86,"n":37912,"o":138.85,"t":"2026-06-08T04:00:00Z","v":1599783,"vw":139.301338},{"c":142.42,"h":142.94,"l":138.01,"n":56626,"o":140.32,"t":"2026-06-09T04:00:00Z","v":2884909,"vw":141.421019},{"c":137.11,"h":144.225,"l":136.63,"n":51155,"o":142.4,"t":"2026-06-10T04:00:00Z","v":2952887,"vw":138.646927},{"c":142.09,"h":142.5999,"l":136.4201,"n":46969,"o":138.89,"t":"2026-06-11T04:00:00Z","v":2058298,"vw":140.294204},{"c":143.07,"h":144.66,"l":141.38,"n":40309,"o":143.88,"t":"2026-06-12T04:00:00Z","v":2214134,"vw":143.053358},{"c":146.52,"h":149.57,"l":145.23,"n":46955,"o":146.26,"t":"2026-06-15T04:00:00Z","v":2518743,"vw":147.279794},{"c":148.81,"h":151.58,"l":146.495,"n":59672,"o":147.11,"t":"2026-06-16T04:00:00Z","v":4230484,"vw":149.90617},{"c":149,"h":152.76,"l":148.665,"n":53176,"o":149.81,"t":"2026-06-17T04:00:00Z","v":2962988,"vw":150.436437},{"c":150.66,"h":152.88,"l":150.08,"n":46561,"o":152.28,"t":"2026-06-18T04:00:00Z","v":4091022,"vw":151.139648},{"c":150.21,"h":152,"l":149.37,"n":48678,"o":150.72,"t":"2026-06-22T04:00:00Z","v":2807174,"vw":150.470448},{"c":143.14,"h":146.925,"l":143.09,"n":52988,"o":146.84,"t":"2026-06-23T04:00:00Z","v":2926436,"vw":143.939885},{"c":141.44,"h":144.77,"l":140.9,"n":61047,"o":143.25,"t":"2026-06-24T04:00:00Z","v":3727543,"vw":142.177348},{"c":145.34,"h":147.3399,"l":141.955,"n":53565,"o":143,"t":"2026-06-25T04:00:00Z","v":3135841,"vw":145.053413},{"c":143.49,"h":144.84,"l":141.79,"n":64088,"o":143.6,"t":"2026-06-26T04:00:00Z","v":5832122,"vw":143.40787},{"c":142.82,"h":144.05,"l":141.6001,"n":40748,"o":142.99,"t":"2026-06-29T04:00:00Z","v":2330079,"vw":142.715734},{"c":143.15,"h":144.17,"l":141.91,"n":45949,"o":142.86,"t":"2026-06-30T04:00:00Z","v":2805426,"vw":143.192755},{"c":139.52,"h":142.73,"l":139.47,"n":44587,"o":142.33,"t":"2026-07-01T04:00:00Z","v":2161307,"vw":140.685765},{"c":139.05,"h":142.003,"l":137.27,"n":48508,"o":140.58,"t":"2026-07-02T04:00:00Z","v":2655687,"vw":139.220113},{"c":141.56,"h":141.74,"l":138.58,"n":39540,"o":139.04,"t":"2026-07-06T04:00:00Z","v":1897104,"vw":141.176574},{"c":137.91,"h":140.86,"l":136.975,"n":45039,"o":140.09,"t":"2026-07-07T04:00:00Z","v":2160306,"vw":138.016337},{"c":136.48,"h":137.055,"l":134.2,"n":49935,"o":136.24,"t":"2026-07-08T04:00:00Z","v":2839149,"vw":135.839139},{"c":137.8,"h":139.5,"l":136.733,"n":38136,"o":138.11,"t":"2026-07-09T04:00:00Z","v":2342057,"vw":138.352466},{"c":138.88,"h":140.385,"l":138.215,"n":31575,"o":139.04,"t":"2026-07-10T04:00:00Z","v":1563933,"vw":139.350969},{"c":135.38,"h":139.28,"l":134.9505,"n":34801,"o":138,"t":"2026-07-13T04:00:00Z","v":1742832,"vw":135.915606},{"c":136.09,"h":138.05,"l":134.54,"n":40014,"o":137.29,"t":"2026-07-14T04:00:00Z","v":1832363,"vw":135.808515},{"c":136.25,"h":137.11,"l":134.6,"n":36250,"o":136.95,"t":"2026-07-15T04:00:00Z","v":2250548,"vw":136.188628},{"c":139.08,"h":139.31,"l":133.55,"n":40839,"o":133.91,"t":"2026-07-16T04:00:00Z","v":2499950,"vw":137.720551},{"c":139.54,"h":142.37,"l":137.52,"n":52489,"o":138.3,"t":"2026-07-17T04:00:00Z","v":3254528,"vw":140.093621},{"c":136.58,"h":140,"l":135.25,"n":42342,"o":139.46,"t":"2026-07-20T04:00:00Z","v":2251869,"vw":136.740059},{"c":139.26,"h":140.34,"l":136.06,"n":32882,"o":138.62,"t":"2026-07-21T04:00:00Z","v":1613125,"vw":139.051369},{"c":139.63,"h":140.92,"l":139.03,"n":31163,"o":139.12,"t":"2026-07-22T04:00:00Z","v":1696882,"vw":139.663455},{"c":144.9,"h":145.835,"l":138.6,"n":69525,"o":138.7,"t":"2026-07-23T04:00:00Z","v":4275459,"vw":144.34844},{"c":147.94,"h":149.175,"l":144.33,"n":60686,"o":144.9,"t":"2026-07-24T04:00:00Z","v":3744691,"vw":147.773999},{"c":149.3,"h":150.79,"l":146.92,"n":46393,"o":148.6,"t":"2026-07-27T04:00:00Z","v":2835932,"vw":148.788651},{"c":151.81,"h":152.09,"l":147.6197,"n":50934,"o":149,"t":"2026-07-28T04:00:00Z","v":2740864,"vw":151.234129},{"c":145.73,"h":150.78,"l":145.1,"n":58748,"o":150.78,"t":"2026-07-29T04:00:00Z","v":3601779,"vw":146.562157},{"c":148.64,"h":149.61,"l":146.75,"n":52897,"o":149.29,"t":"2026-07-30T04:00:00Z","v":2911685,"vw":148.584178},{"c":149.82,"h":151,"l":147.95,"n":49598,"o":149.73,"t":"2026-07-31T04:00:00Z","v":3726068,"vw":149.835178},{"c":154.85,"h":154.98,"l":150.035,"n":56743,"o":150.62,"t":"2026-08-03T04:00:00Z","v":3432592,"vw":153.544092},{"c":158.84,"h":159.475,"l":152.28,"n":85534,"o":156,"t":"2026-08-04T04:00:00Z","v":5334405,"vw":156.711074},{"c":162.47,"h":164.87,"l":155.5,"n":82119,"o":157.27,"t":"2026-08-05T04:00:00Z","v":5251638,"vw":162.796914},{"c":156.91,"h":164.85,"l":156,"n":68312,"o":164.32,"t":"2026-08-06T04:00:00Z","v":3831852,"vw":158.03961},{"c":158.26,"h":159.34,"l":156.91,"n":41134,"o":157.97,"t":"2026-08-07T04:00:00Z","v":2827489,"vw":158.420049},{"c":158.71,"h":159.8099,"l":157.35,"n":46222,"o":158.43,"t":"2026-08-10T04:00:00Z","v":3571180,"vw":158.805695},{"c":164.38,"h":164.42,"l":159,"n":42988,"o":159,"t":"2026-08-11T04:00:00Z","v":2531833,"vw":163.369502},{"c":163.8,"h":166.35,"l":162.82,"n":47188,"o":165.92,"t":"2026-08-12T04:00:00Z","v":2457766,"vw":164.18653},{"c":164.21,"h":164.37,"l":159.845,"n":46370,"o":164.26,"t":"2026-08-13T04:00:00Z","v":2696091,"vw":162.9113},{"c":163.17,"h":164.8,"l":162.3,"n":39695,"o":164.26,"t":"2026-08-14T04:00:00Z","v":2145150,"vw":163.385718},{"c":162.05,"h":164.35,"l":161.55,"n":43653,"o":162.99,"t":"2026-08-17T04:00:00Z","v":2054805,"vw":162.335872},{"c":157.78,"h":161.5,"l":157.73,"n":38787,"o":161.09,"t":"2026-08-18T04:00:00Z","v":2121202,"vw":158.216905},{"c":157.6,"h":159.6999,"l":157.18,"n":31917,"o":159.11,"t":"2026-08-19T04:00:00Z","v":1555252,"vw":157.91202},{"c":154.72,"h":157.25,"l":154.08,"n":37079,"o":155.77,"t":"2026-08-20T04:00:00Z","v":1822276,"vw":155.144983},{"c":157.26,"h":157.48,"l":155.075,"n":35152,"o":156.45,"t":"2026-08-21T04:00:00Z","v":2082365,"vw":156.600982},{"c":157.57,"h":158.2,"l":156.205,"n":34811,"o":157.37,"t":"2026-08-24T04:00:00Z","v":1722596,"vw":157.333013},{"c":154.96,"h":159.82,"l":154.6,"n":44135,"o":159.8,"t":"2026-08-25T04:00:00Z","v":3112482,"vw":155.782668},{"c":158.29,"h":158.7,"l":155.5,"n":36098,"o":155.58,"t":"2026-08-26T04:00:00Z","v":2066918,"vw":157.668137},{"c":157.71,"h":158.975,"l":156.5501,"n":31726,"o":158.6,"t":"2026-08-27T04:00:00Z","v":1711751,"vw":157.864578},{"c":155.18,"h":158.64,"l":154.42,"n":28753,"o":158.27,"t":"2026-08-28T04:00:00Z","v":1534404,"vw":155.425382},{"c":152.44,"h":154.49,"l":152.13,"n":32673,"o":153.77,"t":"2026-08-31T04:00:00Z","v":2304346,"vw":152.619893},{"c":147.63,"h":152.26,"l":146.97,"n":51079,"o":151.475,"t":"2026-09-01T04:00:00Z","v":2700742,"vw":148.211918},{"c":148.98,"h":150.6,"l":146.35,"n":45055,"o":147.89,"t":"2026-09-02T04:00:00Z","v":2886226,"vw":149.139918},{"c":150.21,"h":151.1,"l":147.145,"n":34464,"o":150.25,"t":"2026-09-03T04:00:00Z","v":1596914,"vw":149.817009},{"c":152.82,"h":153.61,"l":150.17,"n":37064,"o":150.17,"t":"2026-09-04T04:00:00Z","v":2037410,"vw":152.604289},{"c":152.15,"h":153.95,"l":151.7,"n":41565,"o":153.18,"t":"2026-09-08T04:00:00Z","v":1933009,"vw":152.553914},{"c":150.34,"h":152.8799,"l":150.3,"n":37560,"o":151.2,"t":"2026-09-09T04:00:00Z","v":2040676,"vw":151.07779},{"c":148.37,"h":150.1478,"l":146.51,"n":47700,"o":148.57,"t":"2026-09-10T04:00:00Z","v":2530033,"vw":148.180538},{"c":152.19,"h":152.28,"l":149.92,"n":35677,"o":150.93,"t":"2026-09-11T04:00:00Z","v":1901959,"vw":151.756912},{"c":148.3,"h":149.62,"l":146.25,"n":39262,"o":148.38,"t":"2026-09-14T04:00:00Z","v":2069424,"vw":148.145357},{"c":147,"h":149.03,"l":145.83,"n":37359,"o":148.62,"t":"2026-09-15T04:00:00Z","v":2088404,"vw":146.928535},{"c":145.83,"h":148.94,"l":144.4,"n":43624,"o":148.29,"t":"2026-09-16T04:00:00Z","v":2516612,"vw":146.578213},{"c":147.4,"h":149.36,"l":146.83,"n":36170,"o":149.21,"t":"2026-09-17T04:00:00Z","v":2031574,"vw":147.523812},{"c":149.92,"h":149.99,"l":147.12,"n":31202,"o":147.6,"t":"2026-09-18T04:00:00Z","v":3929865,"vw":149.418227},{"c":151.72,"h":152.25,"l":149.685,"n":31229,"o":151.08,"t":"2026-09-21T04:00:00Z","v":2104589,"vw":151.58582},{"c":154.19,"h":155.11,"l":152.5,"n":36208,"o":153.2,"t":"2026-09-22T04:00:00Z","v":1868506,"vw":154.11229},{"c":154.59,"h":156.0051,"l":152.99,"n":45889,"o":152.99,"t":"2026-09-23T04:00:00Z","v":2722917,"vw":154.795986},{"c":156.14,"h":156.31,"l":152.52,"n":36272,"o":152.73,"t":"2026-09-24T04:00:00Z","v":2072341,"vw":155.448512},{"c":158.23,"h":159.87,"l":156.675,"n":38845,"o":157.68,"t":"2026-09-25T04:00:00Z","v":1956767,"vw":158.465869},{"c":159.39,"h":160.13,"l":156.57,"n":41621,"o":156.64,"t":"2026-09-28T04:00:00Z","v":2141101,"vw":159.076822},{"c":157.24,"h":160.29,"l":156.24,"n":44945,"o":160.07,"t":"2026-09-29T04:00:00Z","v":2448718,"vw":157.327015},{"c":155.1,"h":158.28,"l":154.96,"n":53287,"o":158.25,"t":"2026-09-30T04:00:00Z","v":4646792,"vw":156.06414},{"c":158.57,"h":159.18,"l":153.1,"n":54321,"o":153.35,"t":"2026-10-01T04:00:00Z","v":3342158,"vw":157.81092},{"c":161.61,"h":164.13,"l":160.24,"n":48249,"o":161.59,"t":"2026-10-02T04:00:00Z","v":2901395,"vw":161.68688},{"c":162.33,"h":164.2119,"l":160.99,"n":43053,"o":161.74,"t":"2026-10-05T04:00:00Z","v":2140015,"vw":162.600516},{"c":161.4,"h":165.24,"l":161.15,"n":47083,"o":163.25,"t":"2026-10-06T04:00:00Z","v":2856979,"vw":162.577105},{"c":159.22,"h":161.55,"l":157.59,"n":54505,"o":158.35,"t":"2026-10-07T04:00:00Z","v":3039633,"vw":159.261215},{"c":159.06,"h":159.66,"l":156.25,"n":45982,"o":157.93,"t":"2026-10-08T04:00:00Z","v":2375123,"vw":158.366124},{"c":161.83,"h":162.315,"l":158.88,"n":46827,"o":160.365,"t":"2026-10-09T04:00:00Z","v":2556371,"vw":161.358786},{"c":162.46,"h":163.85,"l":161.2801,"n":42441,"o":161.79,"t":"2026-10-12T04:00:00Z","v":2314620,"vw":162.552208},{"c":163.5,"h":163.69,"l":160.5,"n":40212,"o":162.17,"t":"2026-10-13T04:00:00Z","v":2132335,"vw":162.760676},{"c":161.08,"h":163.19,"l":159.25,"n":54138,"o":162.12,"t":"2026-10-14T04:00:00Z","v":2770085,"vw":160.86915},{"c":162.15,"h":162.23,"l":156.71,"n":39142,"o":160.17,"t":"2026-10-15T04:00:00Z","v":2305469,"vw":160.527677}],"volatilityBars":[{"c":158.65,"h":158.65,"l":158.65,"n":1,"o":158.65,"t":"2026-10-08T08:00:00Z","v":125,"vw":158.65},{"c":157.5,"h":158,"l":157.5,"n":2,"o":158,"t":"2026-10-08T11:00:00Z","v":200,"vw":157.75},{"c":157.955,"h":159.16,"l":157,"n":1368,"o":157.93,"t":"2026-10-08T13:30:00Z","v":98582,"vw":157.897375},{"c":158.72,"h":159.22,"l":157.6,"n":1566,"o":157.74,"t":"2026-10-08T13:45:00Z","v":81985,"vw":158.375888},{"c":159.07,"h":159.66,"l":158.88,"n":1445,"o":158.88,"t":"2026-10-08T14:00:00Z","v":66010,"vw":159.428701},{"c":158.78,"h":159.32,"l":158.54,"n":1174,"o":159.011,"t":"2026-10-08T14:15:00Z","v":41007,"vw":159.009431},{"c":157.73,"h":158.685,"l":157.47,"n":1886,"o":158.685,"t":"2026-10-08T14:30:00Z","v":230396,"vw":158.510064},{"c":157.22,"h":158.1568,"l":156.92,"n":1840,"o":157.87,"t":"2026-10-08T14:45:00Z","v":90826,"vw":157.562289},{"c":156.39,"h":157.3,"l":156.25,"n":1420,"o":157.235,"t":"2026-10-08T15:00:00Z","v":55493,"vw":156.720202},{"c":157.11,"h":157.13,"l":156.27,"n":1558,"o":156.31,"t":"2026-10-08T15:15:00Z","v":54916,"vw":156.463781},{"c":157.53,"h":157.53,"l":156.89,"n":1257,"o":157.125,"t":"2026-10-08T15:30:00Z","v":40881,"vw":157.148232},{"c":157.81,"h":157.82,"l":157.4,"n":1245,"o":157.61,"t":"2026-10-08T15:45:00Z","v":47896,"vw":157.598566},{"c":158.15,"h":158.3,"l":157.815,"n":1750,"o":157.815,"t":"2026-10-08T16:00:00Z","v":90759,"vw":158.059996},{"c":158.04,"h":159.1,"l":158.04,"n":1435,"o":158.12,"t":"2026-10-08T16:15:00Z","v":48490,"vw":158.597526},{"c":158.205,"h":158.4,"l":158.1,"n":757,"o":158.22,"t":"2026-10-08T16:30:00Z","v":20887,"vw":158.24681},{"c":157.32,"h":158.25,"l":156.98,"n":1583,"o":158.205,"t":"2026-10-08T16:45:00Z","v":54629,"vw":157.565269},{"c":156.97,"h":157.26,"l":156.33,"n":1799,"o":157.11,"t":"2026-10-08T17:00:00Z","v":61170,"vw":156.895878},{"c":157.085,"h":157.55,"l":156.725,"n":1409,"o":156.985,"t":"2026-10-08T17:15:00Z","v":46473,"vw":157.132909},{"c":157.72,"h":157.74,"l":156.95,"n":1299,"o":157.095,"t":"2026-10-08T17:30:00Z","v":43942,"vw":157.320689},{"c":157.66,"h":158.01,"l":157.44,"n":1343,"o":157.76,"t":"2026-10-08T17:45:00Z","v":41441,"vw":157.743958},{"c":158.28,"h":158.28,"l":157.58,"n":1209,"o":157.65,"t":"2026-10-08T18:00:00Z","v":39969,"vw":157.793415},{"c":158.29,"h":158.47,"l":158.095,"n":1403,"o":158.2831,"t":"2026-10-08T18:15:00Z","v":43045,"vw":158.272407},{"c":158.0609,"h":158.4,"l":158.02,"n":1485,"o":158.29,"t":"2026-10-08T18:30:00Z","v":49161,"vw":158.152761},{"c":158.03,"h":158.285,"l":157.99,"n":1201,"o":158.09,"t":"2026-10-08T18:45:00Z","v":33736,"vw":158.162879},{"c":158.52,"h":158.57,"l":157.84,"n":2014,"o":158.005,"t":"2026-10-08T19:00:00Z","v":73412,"vw":158.16496},{"c":158.615,"h":158.98,"l":158.425,"n":2801,"o":158.55,"t":"2026-10-08T19:15:00Z","v":113349,"vw":158.643508},{"c":158.4,"h":158.7,"l":158.355,"n":2962,"o":158.65,"t":"2026-10-08T19:30:00Z","v":125361,"vw":158.579736},{"c":159.06,"h":159.1,"l":158.4,"n":6362,"o":158.4,"t":"2026-10-08T19:45:00Z","v":255270,"vw":158.82223},{"c":159.06,"h":159.06,"l":159.06,"n":68,"o":159.06,"t":"2026-10-08T20:00:00Z","v":394582,"vw":159.06},{"c":159.06,"h":159.06,"l":159.06,"n":9,"o":159.06,"t":"2026-10-09T11:45:00Z","v":700,"vw":159.06},{"c":159.62,"h":159.62,"l":159.62,"n":4,"o":159.62,"t":"2026-10-09T12:15:00Z","v":477,"vw":159.62},{"c":159.61,"h":160.53,"l":159.24,"n":1367,"o":160.365,"t":"2026-10-09T13:30:00Z","v":98088,"vw":159.899675},{"c":160.32,"h":160.32,"l":158.88,"n":1271,"o":159.65,"t":"2026-10-09T13:45:00Z","v":79601,"vw":159.398317},{"c":160.475,"h":160.63,"l":160.01,"n":1704,"o":160.395,"t":"2026-10-09T14:00:00Z","v":73880,"vw":160.344568},{"c":160.26,"h":160.87,"l":160.12,"n":1653,"o":160.61,"t":"2026-10-09T14:15:00Z","v":68373,"vw":160.428797},{"c":160.145,"h":160.36,"l":159.92,"n":1182,"o":160.29,"t":"2026-10-09T14:30:00Z","v":43382,"vw":160.100556},{"c":160.58,"h":160.83,"l":160.14,"n":1547,"o":160.17,"t":"2026-10-09T14:45:00Z","v":78845,"vw":160.635984},{"c":161.15,"h":161.27,"l":160.5375,"n":1961,"o":160.54,"t":"2026-10-09T15:00:00Z","v":101442,"vw":160.866568},{"c":161.195,"h":161.24,"l":161.02,"n":1459,"o":161.175,"t":"2026-10-09T15:15:00Z","v":59341,"vw":161.13822},{"c":161.015,"h":161.29,"l":161.015,"n":1784,"o":161.14,"t":"2026-10-09T15:30:00Z","v":76543,"vw":161.14956},{"c":160.83,"h":161.015,"l":160.625,"n":1385,"o":161.015,"t":"2026-10-09T15:45:00Z","v":51302,"vw":160.849925},{"c":160.955,"h":161.035,"l":160.78,"n":1146,"o":160.82,"t":"2026-10-09T16:00:00Z","v":38944,"vw":160.93412},{"c":161.04,"h":161.07,"l":160.8652,"n":1231,"o":160.96,"t":"2026-10-09T16:15:00Z","v":49378,"vw":160.950565},{"c":161.18,"h":161.29,"l":161.045,"n":1466,"o":161.045,"t":"2026-10-09T16:30:00Z","v":73668,"vw":161.193599},{"c":161.515,"h":161.56,"l":160.99,"n":1343,"o":161.155,"t":"2026-10-09T16:45:00Z","v":46508,"vw":161.274821},{"c":161.67,"h":161.78,"l":161.485,"n":1248,"o":161.485,"t":"2026-10-09T17:00:00Z","v":54968,"vw":161.692333},{"c":161.69,"h":161.9,"l":161.51,"n":1504,"o":161.67,"t":"2026-10-09T17:15:00Z","v":77329,"vw":161.744251},{"c":161.63,"h":161.96,"l":161.54,"n":1404,"o":161.69,"t":"2026-10-09T17:30:00Z","v":55141,"vw":161.76777},{"c":161.62,"h":161.63,"l":161.3,"n":1183,"o":161.63,"t":"2026-10-09T17:45:00Z","v":43220,"vw":161.470933},{"c":161.96,"h":161.97,"l":161.54,"n":1340,"o":161.68,"t":"2026-10-09T18:00:00Z","v":56368,"vw":161.745447},{"c":161.95,"h":162.11,"l":161.95,"n":1524,"o":161.96,"t":"2026-10-09T18:15:00Z","v":69136,"vw":162.01465},{"c":162.05,"h":162.09,"l":161.76,"n":1712,"o":161.95,"t":"2026-10-09T18:30:00Z","v":65441,"vw":161.945248},{"c":162.275,"h":162.315,"l":162,"n":1575,"o":162.03,"t":"2026-10-09T18:45:00Z","v":51782,"vw":162.160856},{"c":161.86,"h":162.2901,"l":161.86,"n":2016,"o":162.26,"t":"2026-10-09T19:00:00Z","v":91944,"vw":162.130403},{"c":162.115,"h":162.14,"l":161.77,"n":2145,"o":161.85,"t":"2026-10-09T19:15:00Z","v":90342,"vw":161.928474},{"c":161.99,"h":162.23,"l":161.96,"n":2979,"o":162.1,"t":"2026-10-09T19:30:00Z","v":131653,"vw":162.111378},{"c":161.85,"h":162,"l":161.56,"n":7415,"o":161.99,"t":"2026-10-09T19:45:00Z","v":354097,"vw":161.726597},{"c":161.83,"h":161.83,"l":161.83,"n":86,"o":161.83,"t":"2026-10-09T20:00:00Z","v":346211,"vw":161.83},{"c":161.83,"h":161.83,"l":161.83,"n":5,"o":161.83,"t":"2026-10-09T20:30:00Z","v":339,"vw":161.83},{"c":161.85,"h":161.85,"l":161.85,"n":11,"o":161.85,"t":"2026-10-12T08:00:00Z","v":161,"vw":161.85},{"c":161.68,"h":162.48,"l":161.2801,"n":852,"o":161.79,"t":"2026-10-12T13:30:00Z","v":69539,"vw":161.911001},{"c":162.26,"h":162.5,"l":161.47,"n":1223,"o":161.86,"t":"2026-10-12T13:45:00Z","v":45075,"vw":161.932911},{"c":162.76,"h":162.97,"l":162.13,"n":1843,"o":162.31,"t":"2026-10-12T14:00:00Z","v":89462,"vw":162.524856},{"c":162.47,"h":162.8511,"l":162.45,"n":1357,"o":162.8,"t":"2026-10-12T14:15:00Z","v":45657,"vw":162.61639},{"c":162.99,"h":163.17,"l":162.57,"n":1169,"o":162.6699,"t":"2026-10-12T14:30:00Z","v":43686,"vw":163.016281},{"c":163.22,"h":163.24,"l":162.78,"n":1095,"o":163,"t":"2026-10-12T14:45:00Z","v":31938,"vw":162.993616},{"c":163.04,"h":163.6,"l":163.04,"n":1421,"o":163.165,"t":"2026-10-12T15:00:00Z","v":56745,"vw":163.324348},{"c":163.45,"h":163.45,"l":162.94,"n":1331,"o":163.04,"t":"2026-10-12T15:15:00Z","v":44349,"vw":163.166163},{"c":163.7,"h":163.85,"l":163.4,"n":1403,"o":163.473,"t":"2026-10-12T15:30:00Z","v":56283,"vw":163.61579},{"c":163.035,"h":163.72,"l":163.01,"n":1678,"o":163.6501,"t":"2026-10-12T15:45:00Z","v":71242,"vw":163.372337},{"c":163.13,"h":163.37,"l":163,"n":1248,"o":163,"t":"2026-10-12T16:00:00Z","v":54988,"vw":163.176949},{"c":162.87,"h":163.21,"l":162.85,"n":1273,"o":163.13,"t":"2026-10-12T16:15:00Z","v":43928,"vw":163.071963},{"c":162.915,"h":162.98,"l":162.705,"n":969,"o":162.87,"t":"2026-10-12T16:30:00Z","v":37378,"vw":162.865648},{"c":162.96,"h":162.99,"l":162.78,"n":986,"o":162.94,"t":"2026-10-12T16:45:00Z","v":33723,"vw":162.879128},{"c":163.08,"h":163.08,"l":162.88,"n":1133,"o":162.96,"t":"2026-10-12T17:00:00Z","v":47003,"vw":162.967649},{"c":163.05,"h":163.11,"l":162.97,"n":1035,"o":163.05,"t":"2026-10-12T17:15:00Z","v":40410,"vw":163.038965},{"c":162.935,"h":163.07,"l":162.89,"n":1099,"o":163.06,"t":"2026-10-12T17:30:00Z","v":39297,"vw":162.963549},{"c":162.87,"h":162.92,"l":162.785,"n":1132,"o":162.91,"t":"2026-10-12T17:45:00Z","v":34322,"vw":162.848561},{"c":162.705,"h":162.86,"l":162.69,"n":1236,"o":162.835,"t":"2026-10-12T18:00:00Z","v":49659,"vw":162.77801},{"c":162.55,"h":162.7,"l":162.53,"n":1206,"o":162.7,"t":"2026-10-12T18:15:00Z","v":46237,"vw":162.595117},{"c":162.41,"h":162.545,"l":162.26,"n":1509,"o":162.53,"t":"2026-10-12T18:30:00Z","v":59017,"vw":162.441958},{"c":162.295,"h":162.43,"l":162.08,"n":1363,"o":162.43,"t":"2026-10-12T18:45:00Z","v":48118,"vw":162.274226},{"c":162.185,"h":162.305,"l":162.07,"n":1653,"o":162.28,"t":"2026-10-12T19:00:00Z","v":53231,"vw":162.204281},{"c":161.975,"h":162.34,"l":161.96,"n":2108,"o":162.17,"t":"2026-10-12T19:15:00Z","v":81097,"vw":162.161182},{"c":161.93,"h":162.13,"l":161.91,"n":2951,"o":161.975,"t":"2026-10-12T19:30:00Z","v":115282,"vw":162.022925},{"c":162.48,"h":162.55,"l":161.67,"n":7958,"o":161.925,"t":"2026-10-12T19:45:00Z","v":351911,"vw":162.327471},{"c":162.46,"h":162.46,"l":162.46,"n":78,"o":162.46,"t":"2026-10-12T20:00:00Z","v":623697,"vw":162.46},{"c":162.66,"h":162.66,"l":162.66,"n":4,"o":162.66,"t":"2026-10-13T11:00:00Z","v":204,"vw":162.66},{"c":164.29,"h":164.29,"l":164.23,"n":6,"o":164.23,"t":"2026-10-13T11:30:00Z","v":500,"vw":164.268},{"c":162.71,"h":162.71,"l":162.71,"n":22,"o":162.71,"t":"2026-10-13T13:15:00Z","v":976,"vw":162.71},{"c":162.765,"h":163,"l":161.375,"n":956,"o":162.17,"t":"2026-10-13T13:30:00Z","v":76792,"vw":162.213531},{"c":162.19,"h":163.185,"l":162.07,"n":1292,"o":162.775,"t":"2026-10-13T13:45:00Z","v":67788,"vw":162.641295},{"c":162.065,"h":162.365,"l":161.79,"n":1775,"o":162.16,"t":"2026-10-13T14:00:00Z","v":70496,"vw":162.068433},{"c":161.515,"h":162.075,"l":161.4,"n":1340,"o":162.075,"t":"2026-10-13T14:15:00Z","v":46741,"vw":161.79979},{"c":161.315,"h":161.55,"l":161.22,"n":1201,"o":161.515,"t":"2026-10-13T14:30:00Z","v":36841,"vw":161.380054},{"c":161.48,"h":161.67,"l":161.315,"n":1177,"o":161.315,"t":"2026-10-13T14:45:00Z","v":36407,"vw":161.537743},{"c":161.5701,"h":161.7,"l":161.35,"n":1436,"o":161.48,"t":"2026-10-13T15:00:00Z","v":56759,"vw":161.471128},{"c":160.85,"h":161.7,"l":160.7575,"n":1509,"o":161.69,"t":"2026-10-13T15:15:00Z","v":53011,"vw":161.33188},{"c":160.93,"h":160.93,"l":160.5,"n":1505,"o":160.76,"t":"2026-10-13T15:30:00Z","v":54880,"vw":160.740433},{"c":161.01,"h":161.13,"l":160.63,"n":1537,"o":160.93,"t":"2026-10-13T15:45:00Z","v":55005,"vw":160.896926},{"c":161.3,"h":161.37,"l":160.98,"n":1042,"o":161.01,"t":"2026-10-13T16:00:00Z","v":43235,"vw":161.219281},{"c":162.2,"h":162.2,"l":161.295,"n":1075,"o":161.295,"t":"2026-10-13T16:15:00Z","v":50141,"vw":161.68906},{"c":162.34,"h":162.56,"l":162.195,"n":1227,"o":162.195,"t":"2026-10-13T16:30:00Z","v":58476,"vw":162.397177},{"c":162.315,"h":162.42,"l":162.18,"n":796,"o":162.33,"t":"2026-10-13T16:45:00Z","v":26173,"vw":162.308516},{"c":161.95,"h":162.49,"l":161.87,"n":1485,"o":162.27,"t":"2026-10-13T17:00:00Z","v":65753,"vw":162.221203},{"c":162.355,"h":162.4,"l":161.925,"n":1037,"o":161.98,"t":"2026-10-13T17:15:00Z","v":41786,"vw":162.225702},{"c":162.32,"h":162.55,"l":162.2301,"n":1205,"o":162.355,"t":"2026-10-13T17:30:00Z","v":47425,"vw":162.409389},{"c":162.13,"h":162.345,"l":162.08,"n":1010,"o":162.34,"t":"2026-10-13T17:45:00Z","v":34187,"vw":162.182763},{"c":162.685,"h":162.74,"l":162.17,"n":1587,"o":162.17,"t":"2026-10-13T18:00:00Z","v":75219,"vw":162.500238},{"c":162.93,"h":163.16,"l":162.6,"n":1595,"o":162.675,"t":"2026-10-13T18:15:00Z","v":70160,"vw":163.011693},{"c":163.075,"h":163.12,"l":162.96,"n":1094,"o":162.98,"t":"2026-10-13T18:30:00Z","v":36640,"vw":163.042784},{"c":163.105,"h":163.105,"l":162.65,"n":1201,"o":163.05,"t":"2026-10-13T18:45:00Z","v":37751,"vw":162.955585},{"c":163.52,"h":163.58,"l":162.94,"n":1481,"o":163.1,"t":"2026-10-13T19:00:00Z","v":53266,"vw":163.134019},{"c":163.46,"h":163.69,"l":163.28,"n":2159,"o":163.5501,"t":"2026-10-13T19:15:00Z","v":96510,"vw":163.508512},{"c":163.415,"h":163.53,"l":163.245,"n":2586,"o":163.45,"t":"2026-10-13T19:30:00Z","v":108072,"vw":163.397777},{"c":163.51,"h":163.59,"l":163.06,"n":5443,"o":163.41,"t":"2026-10-13T19:45:00Z","v":230960,"vw":163.354384},{"c":163.5,"h":163.5,"l":162.94,"n":119,"o":163.5,"t":"2026-10-13T20:00:00Z","v":487460,"vw":163.499045},{"c":163.5,"h":163.5,"l":163.5,"n":2,"o":163.5,"t":"2026-10-13T20:30:00Z","v":2084,"vw":163.5},{"c":164,"h":164,"l":164,"n":7,"o":164,"t":"2026-10-14T08:00:00Z","v":228,"vw":164},{"c":162.86,"h":163.16,"l":162.02,"n":1431,"o":162.12,"t":"2026-10-14T13:30:00Z","v":89841,"vw":162.469699},{"c":162.395,"h":163.19,"l":162.3,"n":1226,"o":162.935,"t":"2026-10-14T13:45:00Z","v":58244,"vw":162.774902},{"c":161.6737,"h":162.65,"l":161.67,"n":1895,"o":162.53,"t":"2026-10-14T14:00:00Z","v":74564,"vw":162.149344},{"c":161.05,"h":161.88,"l":160.78,"n":2535,"o":161.79,"t":"2026-10-14T14:15:00Z","v":90566,"vw":161.213023},{"c":161.1,"h":161.55,"l":160.84,"n":1989,"o":160.96,"t":"2026-10-14T14:30:00Z","v":67886,"vw":161.236933},{"c":160.915,"h":161.11,"l":160.79,"n":1660,"o":161.08,"t":"2026-10-14T14:45:00Z","v":54689,"vw":160.946101},{"c":160.705,"h":161.29,"l":160.45,"n":2462,"o":160.91,"t":"2026-10-14T15:00:00Z","v":135192,"vw":160.913984},{"c":160.435,"h":160.7349,"l":160.32,"n":1496,"o":160.7349,"t":"2026-10-14T15:15:00Z","v":57094,"vw":160.482938},{"c":159.88,"h":160.74,"l":159.695,"n":2249,"o":160.43,"t":"2026-10-14T15:30:00Z","v":119340,"vw":160.122518},{"c":160.22,"h":160.27,"l":159.59,"n":1589,"o":159.945,"t":"2026-10-14T15:45:00Z","v":48222,"vw":159.952687},{"c":159.695,"h":160.43,"l":159.695,"n":1641,"o":160.34,"t":"2026-10-14T16:00:00Z","v":54513,"vw":160.067862},{"c":159.85,"h":159.85,"l":159.4596,"n":1496,"o":159.72,"t":"2026-10-14T16:15:00Z","v":53494,"vw":159.69233},{"c":160.305,"h":160.305,"l":159.79,"n":1531,"o":159.87,"t":"2026-10-14T16:30:00Z","v":60137,"vw":160.040915},{"c":160.66,"h":160.69,"l":160.08,"n":1473,"o":160.3,"t":"2026-10-14T16:45:00Z","v":46469,"vw":160.366585},{"c":160.51,"h":160.81,"l":160.4135,"n":1994,"o":160.75,"t":"2026-10-14T17:00:00Z","v":100245,"vw":160.592533},{"c":160.32,"h":160.52,"l":160.12,"n":1516,"o":160.47,"t":"2026-10-14T17:15:00Z","v":53467,"vw":160.37362},{"c":159.97,"h":160.35,"l":159.78,"n":1272,"o":160.28,"t":"2026-10-14T17:30:00Z","v":41353,"vw":160.029096},{"c":159.48,"h":160.005,"l":159.45,"n":1557,"o":159.97,"t":"2026-10-14T17:45:00Z","v":55059,"vw":159.805355},{"c":159.84,"h":159.84,"l":159.25,"n":1801,"o":159.45,"t":"2026-10-14T18:00:00Z","v":66004,"vw":159.477467},{"c":160.1225,"h":160.215,"l":159.75,"n":1616,"o":159.84,"t":"2026-10-14T18:15:00Z","v":66298,"vw":160.000109},{"c":160.05,"h":160.15,"l":159.87,"n":1762,"o":160.15,"t":"2026-10-14T18:30:00Z","v":62601,"vw":159.981607},{"c":160.38,"h":160.41,"l":159.89,"n":1732,"o":160.03,"t":"2026-10-14T18:45:00Z","v":58364,"vw":160.076005},{"c":160.74,"h":160.76,"l":160.155,"n":2105,"o":160.34,"t":"2026-10-14T19:00:00Z","v":73670,"vw":160.422697},{"c":160.87,"h":161.06,"l":160.7,"n":2501,"o":160.765,"t":"2026-10-14T19:15:00Z","v":86406,"vw":160.861973},{"c":161.21,"h":161.29,"l":160.88,"n":3309,"o":160.9,"t":"2026-10-14T19:30:00Z","v":132104,"vw":161.138111},{"c":161.1,"h":161.18,"l":160.66,"n":7688,"o":161.18,"t":"2026-10-14T19:45:00Z","v":365793,"vw":160.949167},{"c":161.16,"h":161.16,"l":161.08,"n":85,"o":161.1,"t":"2026-10-14T20:00:00Z","v":590640,"vw":161.080024},{"c":161.08,"h":161.08,"l":161.08,"n":1,"o":161.08,"t":"2026-10-14T20:45:00Z","v":1043,"vw":161.08},{"c":158.46,"h":158.46,"l":158.46,"n":3,"o":158.46,"t":"2026-10-15T11:00:00Z","v":118,"vw":158.46},{"c":160.78,"h":160.78,"l":160.78,"n":2,"o":160.78,"t":"2026-10-15T11:30:00Z","v":217,"vw":160.78},{"c":159.335,"h":160.885,"l":158.82,"n":1709,"o":160.17,"t":"2026-10-15T13:30:00Z","v":127104,"vw":159.894969},{"c":157.65,"h":159.2399,"l":156.71,"n":2159,"o":159.08,"t":"2026-10-15T13:45:00Z","v":115827,"vw":157.791993},{"c":157.77,"h":158.895,"l":157.35,"n":2741,"o":157.76,"t":"2026-10-15T14:00:00Z","v":155710,"vw":158.038922},{"c":157.41,"h":157.995,"l":157.26,"n":1866,"o":157.79,"t":"2026-10-15T14:15:00Z","v":87429,"vw":157.54213},{"c":158.925,"h":159.105,"l":157.19,"n":1665,"o":157.44,"t":"2026-10-15T14:30:00Z","v":81372,"vw":157.930723},{"c":159.27,"h":159.39,"l":158.76,"n":1976,"o":158.93,"t":"2026-10-15T14:45:00Z","v":107404,"vw":159.041534},{"c":159.7775,"h":159.82,"l":159.05,"n":1854,"o":159.27,"t":"2026-10-15T15:00:00Z","v":81057,"vw":159.42705},{"c":160.3,"h":160.53,"l":160.18,"n":1194,"o":160.2,"t":"2026-10-15T15:15:00Z","v":45543,"vw":160.408231},{"c":160.095,"h":160.3,"l":159.7,"n":1474,"o":160.3,"t":"2026-10-15T15:30:00Z","v":54588,"vw":159.971344},{"c":160.155,"h":160.235,"l":159.82,"n":1059,"o":160.08,"t":"2026-10-15T15:45:00Z","v":42028,"vw":160.069154},{"c":159.945,"h":160.56,"l":159.83,"n":1438,"o":160.25,"t":"2026-10-15T16:00:00Z","v":56055,"vw":160.176736},{"c":159.895,"h":160.095,"l":159.635,"n":1484,"o":159.83,"t":"2026-10-15T16:15:00Z","v":66540,"vw":159.848733},{"c":160.21,"h":160.33,"l":159.72,"n":1121,"o":159.895,"t":"2026-10-15T16:30:00Z","v":44022,"vw":160.033044},{"c":160.07,"h":160.26,"l":159.75,"n":819,"o":160.26,"t":"2026-10-15T16:45:00Z","v":30085,"vw":160.048721},{"c":160.6,"h":160.735,"l":160.485,"n":258,"o":160.72,"t":"2026-10-15T18:00:00Z","v":10127,"vw":160.622574},{"c":160.87,"h":160.88,"l":160.57,"n":1155,"o":160.63,"t":"2026-10-15T18:15:00Z","v":41528,"vw":160.718078},{"c":160.7875,"h":160.95,"l":160.57,"n":1389,"o":160.89,"t":"2026-10-15T18:30:00Z","v":51755,"vw":160.766521},{"c":160.87,"h":160.87,"l":160.64,"n":1344,"o":160.74,"t":"2026-10-15T18:45:00Z","v":47437,"vw":160.750641},{"c":161.63,"h":161.635,"l":160.87,"n":2373,"o":160.87,"t":"2026-10-15T19:00:00Z","v":102110,"vw":161.144361},{"c":161.7525,"h":161.8299,"l":161.58,"n":1650,"o":161.63,"t":"2026-10-15T19:15:00Z","v":67184,"vw":161.716464},{"c":162.06,"h":162.155,"l":161.72,"n":2634,"o":161.76,"t":"2026-10-15T19:30:00Z","v":125126,"vw":161.955248},{"c":162.14,"h":162.23,"l":161.505,"n":5488,"o":161.995,"t":"2026-10-15T19:45:00Z","v":259153,"vw":161.931196},{"c":162.15,"h":162.15,"l":162.15,"n":86,"o":162.15,"t":"2026-10-15T20:00:00Z","v":500078,"vw":162.15},{"c":162.15,"h":162.15,"l":162.15,"n":1,"o":162.15,"t":"2026-10-15T20:30:00Z","v":1044,"vw":162.15}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":198.51968333135403,"iv":2.9102683889228995,"gamma":0.007284660787596843,"theta":-2.2155168233288167,"vega":0.01456393026581518,"rho":0.0003955809715336323,"breakevenPct":23.09262000083504},{"delta":0.15,"premium":0.5495800404150892,"strike":169.5646211077423,"iv":0.8335460396269858,"gamma":0.0393553656296603,"theta":-0.8656981406036148,"vega":0.019329451758943128,"rho":0.0006190392585362009,"breakevenPct":4.911625746628047},{"delta":0.2,"premium":0.43045628870880426,"strike":165.79223269584006,"iv":0.4797924508884759,"gamma":0.07960142479411011,"theta":-0.5656322428612048,"vega":0.023753943266316774,"rho":0.000811281014705871,"breakevenPct":2.511679916465532},{"delta":0.25,"premium":1.013371484402893,"strike":168.6628515597107,"iv":0.9511113448086554,"gamma":0.048932338635287245,"theta":-1.2041760097354164,"vega":0.025342660636455412,"rho":0.0010302493860632625,"breakevenPct":4.641518991127721},{"delta":0.3,"premium":1.0279753980514965,"strike":167.20246019485035,"iv":0.8120091303990216,"gamma":0.06778723469327605,"theta":-1.0660774292293937,"vega":0.027323072807911474,"rho":0.0012400985347153658,"breakevenPct":3.7498831901954004},{"delta":0.35,"premium":1.0425793117001,"strike":165.74206882999,"iv":0.6729069159893876,"gamma":0.08664213075126484,"theta":-0.9279788487233709,"vega":0.029303484979367536,"rho":0.0014499476833674686,"breakevenPct":2.858247389263081},{"delta":0.4,"premium":1.0571832253487037,"strike":164.28167746512963,"iv":0.5338047015797535,"gamma":0.10549702680925366,"theta":-0.7898802682173478,"vega":0.0312838971508236,"rho":0.001659796832019572,"breakevenPct":1.96661158833076},{"delta":0.45,"premium":1.0717871389973073,"strike":162.82128610026928,"iv":0.39470248717011946,"gamma":0.12435192286724246,"theta":-0.651781687711325,"vega":0.03326430932227967,"rho":0.001869645980671675,"breakevenPct":1.07497578739844},{"delta":0.5,"premium":1.4640951276102088,"strike":162.0475638051044,"iv":0.40331716937354983,"gamma":0.11843781902552206,"theta":-0.6712403712296984,"vega":0.03312088167053364,"rho":0.0020755454418410913,"breakevenPct":0.8397526566232507},{"delta":0.55,"premium":1.9629350348027848,"strike":161.46751740139212,"iv":0.4535955916473318,"gamma":0.10553758700696056,"theta":-0.7351382830626451,"vega":0.032378422273781904,"rho":0.002280330888592314,"breakevenPct":0.7896715610205863},{"delta":0.6,"premium":2.4617749419953596,"strike":160.88747099767983,"iv":0.5038740139211136,"gamma":0.09263735498839909,"theta":-0.7990361948955916,"vega":0.03163596287703016,"rho":0.0024851163353435362,"breakevenPct":0.7395904654179221},{"delta":0.65,"premium":2.9606148491879356,"strike":160.3074245939675,"iv":0.5541524361948956,"gamma":0.07973712296983759,"theta":-0.8629341067285383,"vega":0.03089350348027842,"rho":0.002689901782094759,"breakevenPct":0.6895093698152577},{"delta":0.7,"premium":3.397170874661857,"strike":159.73512173128944,"iv":0.5661575293056808,"gamma":0.07018764652840398,"theta":-0.8387280883678991,"vega":0.028868349864743015,"rho":0.0028945703592405795,"breakevenPct":0.6057925414439077},{"delta":0.75,"premium":3.7634918845807035,"strike":159.17155094679893,"iv":0.5350033363390442,"gamma":0.06441668169522093,"theta":-0.7151708295761948,"vega":0.025396753832281335,"rho":0.0030991071472569053,"breakevenPct":0.484146056971699},{"delta":0.8,"premium":4.129812894499549,"strike":158.6079801623084,"iv":0.5038491433724075,"gamma":0.05864571686203787,"theta":-0.5916135707844905,"vega":0.021925157799819656,"rho":0.0033036439352732306,"breakevenPct":0.36249957249949033},{"delta":0.85,"premium":4.496133904418395,"strike":158.04440937781786,"iv":0.472694950405771,"gamma":0.05287475202885483,"theta":-0.46805631199278636,"vega":0.018453561767357983,"rho":0.003508180723289556,"breakevenPct":0.2408530880272819}],"put":[{"delta":0.1,"premium":1.075,"strike":138.06716207926013,"iv":2.5862523326803912,"gamma":0.008176426318489095,"theta":-1.967322371107347,"vega":0.014566486807887741,"rho":-0.00045313999436040676,"breakevenPct":15.51516368839955},{"delta":0.15,"premium":0.3513921711373582,"strike":157.64662317298533,"iv":0.5344098093486314,"gamma":0.052101516199539975,"theta":-0.529729091716259,"vega":0.019189342469219745,"rho":-0.0006489918608309921,"breakevenPct":2.993998765434493},{"delta":0.2,"premium":0.49837615061780305,"strike":158.46320083676557,"iv":0.5176819088112853,"gamma":0.06299620176527906,"theta":-0.5907876997258846,"vega":0.02266285306282844,"rho":-0.0008600841236967901,"breakevenPct":2.5810516890855575},{"delta":0.25,"premium":0.6453601300982479,"strike":159.27977850054583,"iv":0.5009540082739392,"gamma":0.07389088733101815,"theta":-0.6518463077355102,"vega":0.026136363656437133,"rho":-0.001071176386562588,"breakevenPct":2.1681046127366224},{"delta":0.3,"premium":0.8173128641864637,"strike":160.06611385029134,"iv":0.4905450022411475,"gamma":0.08320116539668311,"theta":-0.7158894666069028,"vega":0.029321649484536083,"rho":-0.0012840227440707563,"breakevenPct":1.789206915754009},{"delta":0.35,"premium":1.1758964589870013,"strike":160.6264007171672,"iv":0.5273670551322277,"gamma":0.08066866875840431,"theta":-0.8022408785298072,"vega":0.03035257731958763,"rho":-0.0015099802157702005,"breakevenPct":1.6648139018315273},{"delta":0.4,"premium":1.5344800537875396,"strike":161.18668758404303,"iv":0.5641891080233079,"gamma":0.07813617212012551,"theta":-0.8885922904527118,"vega":0.031383505154639176,"rho":-0.001735937687469645,"breakevenPct":1.5404208879090457},{"delta":0.45,"premium":1.8930636485880772,"strike":161.74697445091888,"iv":0.6010111609143882,"gamma":0.07560367548184671,"theta":-0.9749437023756163,"vega":0.03241443298969072,"rho":-0.0019618951591690893,"breakevenPct":1.4160278739865642},{"delta":0.5,"premium":2.251647243388615,"strike":162.3072613177947,"iv":0.6378332138054683,"gamma":0.07307117884356791,"theta":-1.0612951142985207,"vega":0.03344536082474227,"rho":-0.0021878526308685333,"breakevenPct":1.2916348600640828},{"delta":0.55,"premium":2.738858520900322,"strike":163.02733118971062,"iv":0.6630715755627009,"gamma":0.06960553054662379,"theta":-1.087772733118971,"vega":0.033125016077170416,"rho":-0.002417105160169576,"breakevenPct":1.1480279563303821},{"delta":0.6,"premium":3.293520900321543,"strike":163.83118971061094,"iv":0.6822355627009646,"gamma":0.06565054662379421,"theta":-1.082853118971061,"vega":0.03209607717041801,"rho":-0.0026480855855299927,"breakevenPct":0.9943454762322624},{"delta":0.65,"premium":3.8481832797427655,"strike":164.63504823151126,"iv":0.7013995498392283,"gamma":0.06169556270096463,"theta":-1.0779335048231513,"vega":0.03106713826366559,"rho":-0.0028790660108904097,"breakevenPct":0.8406629961341423},{"delta":0.7,"premium":4.822647058823528,"strike":165.8029411764706,"iv":0.757216588235294,"gamma":0.05447211764705883,"theta":-1.0906347058823531,"vega":0.029283176470588236,"rho":-0.0031201915240355598,"breakevenPct":0.7213727304057609},{"delta":0.75,"premium":6.146176470588234,"strike":167.2735294117647,"iv":0.8435107058823529,"gamma":0.04453094117647059,"theta":-1.1179876470588237,"vega":0.026871411764705883,"rho":-0.0033697526962544627,"breakevenPct":0.6306796539152202},{"delta":0.8,"premium":7.855933544303799,"strike":169.17325949367088,"iv":0.922324841772152,"gamma":0.0358384493670886,"theta":-1.0702620253164556,"vega":0.023621993670886073,"rho":-0.0036280676474246235,"breakevenPct":0.513520845287025},{"delta":0.85,"premium":10.024042553191489,"strike":171.54787234042553,"iv":1.0026221276595744,"gamma":0.027408723404255323,"theta":-0.9679493617021276,"vega":0.01972340425531915,"rho":-0.003896858015005714,"breakevenPct":0.38616726041687605},{"delta":0.9,"premium":26.200979863995336,"strike":187.58487905771344,"iv":2.1152826724491494,"gamma":0.010131133752576307,"theta":-1.5769199513674987,"vega":0.014543303699296644,"rho":-0.004509032664219874,"breakevenPct":0.47246426536041575}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":198.51968333135403,"iv":2.9102683889228995,"gamma":0.007284660787596843,"theta":-2.2155168233288167,"vega":0.01456393026581518,"rho":0.0003955809715336323,"breakevenPct":23.09262000083504},{"delta":0.15,"premium":0.5495800404150892,"strike":169.5646211077423,"iv":0.8335460396269858,"gamma":0.0393553656296603,"theta":-0.8656981406036148,"vega":0.019329451758943128,"rho":0.0006190392585362009,"breakevenPct":4.911625746628047},{"delta":0.2,"premium":0.43045628870880426,"strike":165.79223269584006,"iv":0.4797924508884759,"gamma":0.07960142479411011,"theta":-0.5656322428612048,"vega":0.023753943266316774,"rho":0.000811281014705871,"breakevenPct":2.511679916465532},{"delta":0.25,"premium":1.013371484402893,"strike":168.6628515597107,"iv":0.9511113448086554,"gamma":0.048932338635287245,"theta":-1.2041760097354164,"vega":0.025342660636455412,"rho":0.0010302493860632625,"breakevenPct":4.641518991127721},{"delta":0.3,"premium":1.0279753980514965,"strike":167.20246019485035,"iv":0.8120091303990216,"gamma":0.06778723469327605,"theta":-1.0660774292293937,"vega":0.027323072807911474,"rho":0.0012400985347153658,"breakevenPct":3.7498831901954004},{"delta":0.35,"premium":1.0425793117001,"strike":165.74206882999,"iv":0.6729069159893876,"gamma":0.08664213075126484,"theta":-0.9279788487233709,"vega":0.029303484979367536,"rho":0.0014499476833674686,"breakevenPct":2.858247389263081},{"delta":0.4,"premium":1.0571832253487037,"strike":164.28167746512963,"iv":0.5338047015797535,"gamma":0.10549702680925366,"theta":-0.7898802682173478,"vega":0.0312838971508236,"rho":0.001659796832019572,"breakevenPct":1.96661158833076},{"delta":0.45,"premium":1.0717871389973073,"strike":162.82128610026928,"iv":0.39470248717011946,"gamma":0.12435192286724246,"theta":-0.651781687711325,"vega":0.03326430932227967,"rho":0.001869645980671675,"breakevenPct":1.07497578739844},{"delta":0.5,"premium":1.4640951276102088,"strike":162.0475638051044,"iv":0.40331716937354983,"gamma":0.11843781902552206,"theta":-0.6712403712296984,"vega":0.03312088167053364,"rho":0.0020755454418410913,"breakevenPct":0.8397526566232507},{"delta":0.55,"premium":1.9629350348027848,"strike":161.46751740139212,"iv":0.4535955916473318,"gamma":0.10553758700696056,"theta":-0.7351382830626451,"vega":0.032378422273781904,"rho":0.002280330888592314,"breakevenPct":0.7896715610205863},{"delta":0.6,"premium":2.4617749419953596,"strike":160.88747099767983,"iv":0.5038740139211136,"gamma":0.09263735498839909,"theta":-0.7990361948955916,"vega":0.03163596287703016,"rho":0.0024851163353435362,"breakevenPct":0.7395904654179221},{"delta":0.65,"premium":2.9606148491879356,"strike":160.3074245939675,"iv":0.5541524361948956,"gamma":0.07973712296983759,"theta":-0.8629341067285383,"vega":0.03089350348027842,"rho":0.002689901782094759,"breakevenPct":0.6895093698152577},{"delta":0.7,"premium":3.397170874661857,"strike":159.73512173128944,"iv":0.5661575293056808,"gamma":0.07018764652840398,"theta":-0.8387280883678991,"vega":0.028868349864743015,"rho":0.0028945703592405795,"breakevenPct":0.6057925414439077},{"delta":0.75,"premium":3.7634918845807035,"strike":159.17155094679893,"iv":0.5350033363390442,"gamma":0.06441668169522093,"theta":-0.7151708295761948,"vega":0.025396753832281335,"rho":0.0030991071472569053,"breakevenPct":0.484146056971699},{"delta":0.8,"premium":4.129812894499549,"strike":158.6079801623084,"iv":0.5038491433724075,"gamma":0.05864571686203787,"theta":-0.5916135707844905,"vega":0.021925157799819656,"rho":0.0033036439352732306,"breakevenPct":0.36249957249949033},{"delta":0.85,"premium":4.496133904418395,"strike":158.04440937781786,"iv":0.472694950405771,"gamma":0.05287475202885483,"theta":-0.46805631199278636,"vega":0.018453561767357983,"rho":0.003508180723289556,"breakevenPct":0.2408530880272819}],"put":[{"delta":0.1,"premium":1.075,"strike":138.06716207926013,"iv":2.5862523326803912,"gamma":0.008176426318489095,"theta":-1.967322371107347,"vega":0.014566486807887741,"rho":-0.00045313999436040676,"breakevenPct":15.51516368839955},{"delta":0.15,"premium":0.3513921711373582,"strike":157.64662317298533,"iv":0.5344098093486314,"gamma":0.052101516199539975,"theta":-0.529729091716259,"vega":0.019189342469219745,"rho":-0.0006489918608309921,"breakevenPct":2.993998765434493},{"delta":0.2,"premium":0.49837615061780305,"strike":158.46320083676557,"iv":0.5176819088112853,"gamma":0.06299620176527906,"theta":-0.5907876997258846,"vega":0.02266285306282844,"rho":-0.0008600841236967901,"breakevenPct":2.5810516890855575},{"delta":0.25,"premium":0.6453601300982479,"strike":159.27977850054583,"iv":0.5009540082739392,"gamma":0.07389088733101815,"theta":-0.6518463077355102,"vega":0.026136363656437133,"rho":-0.001071176386562588,"breakevenPct":2.1681046127366224},{"delta":0.3,"premium":0.8173128641864637,"strike":160.06611385029134,"iv":0.4905450022411475,"gamma":0.08320116539668311,"theta":-0.7158894666069028,"vega":0.029321649484536083,"rho":-0.0012840227440707563,"breakevenPct":1.789206915754009},{"delta":0.35,"premium":1.1758964589870013,"strike":160.6264007171672,"iv":0.5273670551322277,"gamma":0.08066866875840431,"theta":-0.8022408785298072,"vega":0.03035257731958763,"rho":-0.0015099802157702005,"breakevenPct":1.6648139018315273},{"delta":0.4,"premium":1.5344800537875396,"strike":161.18668758404303,"iv":0.5641891080233079,"gamma":0.07813617212012551,"theta":-0.8885922904527118,"vega":0.031383505154639176,"rho":-0.001735937687469645,"breakevenPct":1.5404208879090457},{"delta":0.45,"premium":1.8930636485880772,"strike":161.74697445091888,"iv":0.6010111609143882,"gamma":0.07560367548184671,"theta":-0.9749437023756163,"vega":0.03241443298969072,"rho":-0.0019618951591690893,"breakevenPct":1.4160278739865642},{"delta":0.5,"premium":2.251647243388615,"strike":162.3072613177947,"iv":0.6378332138054683,"gamma":0.07307117884356791,"theta":-1.0612951142985207,"vega":0.03344536082474227,"rho":-0.0021878526308685333,"breakevenPct":1.2916348600640828},{"delta":0.55,"premium":2.738858520900322,"strike":163.02733118971062,"iv":0.6630715755627009,"gamma":0.06960553054662379,"theta":-1.087772733118971,"vega":0.033125016077170416,"rho":-0.002417105160169576,"breakevenPct":1.1480279563303821},{"delta":0.6,"premium":3.293520900321543,"strike":163.83118971061094,"iv":0.6822355627009646,"gamma":0.06565054662379421,"theta":-1.082853118971061,"vega":0.03209607717041801,"rho":-0.0026480855855299927,"breakevenPct":0.9943454762322624},{"delta":0.65,"premium":3.8481832797427655,"strike":164.63504823151126,"iv":0.7013995498392283,"gamma":0.06169556270096463,"theta":-1.0779335048231513,"vega":0.03106713826366559,"rho":-0.0028790660108904097,"breakevenPct":0.8406629961341423},{"delta":0.7,"premium":4.822647058823528,"strike":165.8029411764706,"iv":0.757216588235294,"gamma":0.05447211764705883,"theta":-1.0906347058823531,"vega":0.029283176470588236,"rho":-0.0031201915240355598,"breakevenPct":0.7213727304057609},{"delta":0.75,"premium":6.146176470588234,"strike":167.2735294117647,"iv":0.8435107058823529,"gamma":0.04453094117647059,"theta":-1.1179876470588237,"vega":0.026871411764705883,"rho":-0.0033697526962544627,"breakevenPct":0.6306796539152202},{"delta":0.8,"premium":7.855933544303799,"strike":169.17325949367088,"iv":0.922324841772152,"gamma":0.0358384493670886,"theta":-1.0702620253164556,"vega":0.023621993670886073,"rho":-0.0036280676474246235,"breakevenPct":0.513520845287025},{"delta":0.85,"premium":10.024042553191489,"strike":171.54787234042553,"iv":1.0026221276595744,"gamma":0.027408723404255323,"theta":-0.9679493617021276,"vega":0.01972340425531915,"rho":-0.003896858015005714,"breakevenPct":0.38616726041687605},{"delta":0.9,"premium":26.200979863995336,"strike":187.58487905771344,"iv":2.1152826724491494,"gamma":0.010131133752576307,"theta":-1.5769199513674987,"vega":0.014543303699296644,"rho":-0.004509032664219874,"breakevenPct":0.47246426536041575}]}},"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"}}