{"symbol":"FTAI","url":"https://intraalpha.com/companies/FTAI","capturedAt":"2026-10-21T17:48:51.728Z","state":"ready","quote":{"symbol":"FTAI","last_price":164.665,"prev_close":157.95,"regular_close":164.7,"change":6.715,"change_pct":4.2513,"regular_change":6.75,"regular_change_pct":4.2735,"extended_change":-0.035,"extended_change_pct":-0.0213,"bid":164.5,"ask":164.84,"bid_size":40,"ask_size":80,"volume":1895476,"vwap":165.409966,"open":161.8,"high":171.44,"low":161.2,"close":164.7,"trade_count":28250,"last_trade_at":"2026-10-21T17:48:44.310367552Z","last_quote_at":"2026-10-21T17:48:46.572086792Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:50.929348409-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"FTAI","fetched_at":"2026-10-21T17:48:51.101852+00:00","name":"FTAI Aviation Ltd.","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Fortress Transportation and Infrastructure Investors LLC owns and acquires infrastructure and related equipment for the transportation of goods and people in Africa, Asia, Europe, North and South America. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":16776176000,"ebitda":995769000,"pe_ratio":35.51,"peg_ratio":3.22,"book_value":3.936,"dividend_per_share":1.7,"dividend_yield":0.0103,"eps":4.6,"revenue_ttm":3112874000,"gross_profit_ttm":1002748000,"profit_margin":0.159,"operating_margin_ttm":0.21,"return_on_assets_ttm":0.114,"return_on_equity_ttm":1.745,"quarterly_earnings_growth":-0.28,"quarterly_revenue_growth":0.409,"analyst_target_price":346.45,"analyst_number":4,"beta":1.57,"fifty_two_week_high":321.7,"fifty_two_week_low":148.67,"fifty_day_ma":188.99,"two_hundred_day_ma":235.35,"shares_outstanding":102707000,"forward_pe":13.46,"price_to_sales":5.39,"price_to_book":47.28,"ev_to_revenue":7.14,"ev_to_ebitda":20.37},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:51.101852+00:00"},"optionObservedAt":"2026-10-21T17:36:38.372Z","bars":[{"c":167.97,"h":169.79,"l":167.97,"n":4,"o":169.79,"t":"2026-10-14T09:35:00Z","v":201,"vw":168.875427},{"c":166.5003,"h":166.86,"l":166.5003,"n":2,"o":166.86,"t":"2026-10-14T11:00:00Z","v":160,"vw":166.68015},{"c":166.5,"h":166.54,"l":166.5,"n":10,"o":166.54,"t":"2026-10-14T11:05:00Z","v":194,"vw":166.515534},{"c":168.47,"h":168.47,"l":168.47,"n":3,"o":168.47,"t":"2026-10-14T11:10:00Z","v":100,"vw":168.47},{"c":167.35,"h":167.35,"l":166.51,"n":12,"o":166.51,"t":"2026-10-14T11:20:00Z","v":200,"vw":167.017383},{"c":166.93,"h":166.93,"l":166.93,"n":10,"o":166.93,"t":"2026-10-14T11:25:00Z","v":132,"vw":166.93},{"c":168,"h":168,"l":168,"n":3,"o":168,"t":"2026-10-14T12:10:00Z","v":420,"vw":168},{"c":166.01,"h":166.51,"l":166.01,"n":7,"o":166.51,"t":"2026-10-14T12:30:00Z","v":253,"vw":166.104787},{"c":165,"h":165,"l":164.99,"n":12,"o":165,"t":"2026-10-14T12:35:00Z","v":272,"vw":164.996618},{"c":164.56,"h":164.56,"l":164.56,"n":1,"o":164.56,"t":"2026-10-14T12:55:00Z","v":100,"vw":164.56},{"c":164.19,"h":164.2121,"l":164.19,"n":9,"o":164.2121,"t":"2026-10-14T13:00:00Z","v":182,"vw":164.2021},{"c":164.2,"h":164.2,"l":164.2,"n":6,"o":164.2,"t":"2026-10-14T13:05:00Z","v":147,"vw":164.2},{"c":165.66,"h":165.66,"l":165.66,"n":10,"o":165.66,"t":"2026-10-14T13:25:00Z","v":136,"vw":165.66},{"c":164.7,"h":165.1,"l":163.89,"n":793,"o":164.12,"t":"2026-10-14T13:30:00Z","v":13285,"vw":164.400502},{"c":164.785,"h":164.79,"l":164,"n":767,"o":164.26,"t":"2026-10-14T13:35:00Z","v":11646,"vw":164.376553},{"c":165.285,"h":166.08,"l":164.72,"n":609,"o":164.785,"t":"2026-10-14T13:40:00Z","v":11821,"vw":165.281397},{"c":166.455,"h":167.38,"l":165.02,"n":823,"o":165.275,"t":"2026-10-14T13:45:00Z","v":21597,"vw":166.236652},{"c":166.87,"h":167.06,"l":166,"n":812,"o":166.305,"t":"2026-10-14T13:50:00Z","v":23931,"vw":166.42008},{"c":166.95,"h":167.78,"l":166.64,"n":901,"o":167.2,"t":"2026-10-14T13:55:00Z","v":19470,"vw":167.158477},{"c":166.88,"h":167.495,"l":166.585,"n":639,"o":166.795,"t":"2026-10-14T14:00:00Z","v":14244,"vw":167.065773},{"c":166.635,"h":167.5,"l":166.585,"n":667,"o":166.925,"t":"2026-10-14T14:05:00Z","v":22229,"vw":166.831298},{"c":165.585,"h":166.99,"l":165.585,"n":696,"o":166.63,"t":"2026-10-14T14:10:00Z","v":23330,"vw":166.232457},{"c":166.85,"h":166.85,"l":165.4,"n":506,"o":165.45,"t":"2026-10-14T14:15:00Z","v":15972,"vw":165.83712},{"c":165.895,"h":166.62,"l":165.59,"n":1227,"o":166.5,"t":"2026-10-14T14:20:00Z","v":40929,"vw":165.974242},{"c":165.53,"h":165.92,"l":164.54,"n":641,"o":165.895,"t":"2026-10-14T14:25:00Z","v":22171,"vw":165.07542},{"c":166.495,"h":166.495,"l":165.4125,"n":401,"o":165.53,"t":"2026-10-14T14:30:00Z","v":8788,"vw":166.181209},{"c":166,"h":167,"l":166,"n":314,"o":166.39,"t":"2026-10-14T14:35:00Z","v":6210,"vw":166.415812},{"c":166.66,"h":167,"l":165.92,"n":394,"o":166.05,"t":"2026-10-14T14:40:00Z","v":21762,"vw":166.313801},{"c":165.51,"h":166.6,"l":165.51,"n":355,"o":166.46,"t":"2026-10-14T14:45:00Z","v":6676,"vw":166.325768},{"c":164.8992,"h":165.87,"l":164.71,"n":387,"o":165.5025,"t":"2026-10-14T14:50:00Z","v":13519,"vw":165.04142},{"c":165.005,"h":165.3,"l":164.61,"n":345,"o":164.725,"t":"2026-10-14T14:55:00Z","v":8240,"vw":164.895465},{"c":164.09,"h":165.005,"l":164.08,"n":1518,"o":165.005,"t":"2026-10-14T15:00:00Z","v":76909,"vw":164.503425},{"c":164.57,"h":164.8,"l":163.75,"n":569,"o":164.09,"t":"2026-10-14T15:05:00Z","v":20317,"vw":164.174036},{"c":164.7,"h":164.95,"l":164.13,"n":439,"o":164.45,"t":"2026-10-14T15:10:00Z","v":14027,"vw":164.522133},{"c":164.8401,"h":165.66,"l":164.68,"n":371,"o":164.7,"t":"2026-10-14T15:15:00Z","v":14202,"vw":164.99297},{"c":164.94,"h":165.18,"l":164.83,"n":375,"o":164.95,"t":"2026-10-14T15:20:00Z","v":8354,"vw":164.95821},{"c":165.04,"h":165.24,"l":164.77,"n":247,"o":164.895,"t":"2026-10-14T15:25:00Z","v":7746,"vw":164.985515},{"c":165.04,"h":165.605,"l":165.04,"n":439,"o":165.1861,"t":"2026-10-14T15:30:00Z","v":10417,"vw":165.269611},{"c":164.77,"h":165.13,"l":164.485,"n":284,"o":164.99,"t":"2026-10-14T15:35:00Z","v":6087,"vw":164.846839},{"c":164.44,"h":164.93,"l":164.44,"n":365,"o":164.91,"t":"2026-10-14T15:40:00Z","v":12711,"vw":164.630291},{"c":164.68,"h":164.75,"l":164.2,"n":579,"o":164.55,"t":"2026-10-14T15:45:00Z","v":20935,"vw":164.409761},{"c":164.78,"h":164.985,"l":164.34,"n":302,"o":164.62,"t":"2026-10-14T15:50:00Z","v":8313,"vw":164.589204},{"c":164.475,"h":164.865,"l":163.94,"n":561,"o":164.63,"t":"2026-10-14T15:55:00Z","v":27366,"vw":164.235726},{"c":164.515,"h":164.59,"l":164.2592,"n":262,"o":164.34,"t":"2026-10-14T16:00:00Z","v":5267,"vw":164.427274},{"c":164.13,"h":164.51,"l":164.06,"n":373,"o":164.42,"t":"2026-10-14T16:05:00Z","v":12083,"vw":164.268373},{"c":163.01,"h":164.32,"l":162.77,"n":2519,"o":164.07,"t":"2026-10-14T16:10:00Z","v":139438,"vw":163.577066},{"c":163.745,"h":163.89,"l":162.7762,"n":817,"o":163.21,"t":"2026-10-14T16:15:00Z","v":35811,"vw":163.194257},{"c":163.77,"h":164.17,"l":163.6501,"n":347,"o":163.78,"t":"2026-10-14T16:20:00Z","v":8189,"vw":163.966216},{"c":164.08,"h":164.275,"l":163.78,"n":449,"o":163.91,"t":"2026-10-14T16:25:00Z","v":13828,"vw":163.95414},{"c":164.09,"h":164.39,"l":163.71,"n":492,"o":164.05,"t":"2026-10-14T16:30:00Z","v":13631,"vw":164.033989},{"c":164.74,"h":165.03,"l":163.9676,"n":345,"o":163.9676,"t":"2026-10-14T16:35:00Z","v":12711,"vw":164.489733},{"c":163.32,"h":164.84,"l":163.15,"n":644,"o":164.82,"t":"2026-10-14T16:40:00Z","v":30683,"vw":163.824007},{"c":165.32,"h":165.32,"l":163.15,"n":427,"o":163.29,"t":"2026-10-14T16:45:00Z","v":12253,"vw":163.990897},{"c":164.995,"h":165.47,"l":164.97,"n":250,"o":165.27,"t":"2026-10-14T16:50:00Z","v":6478,"vw":165.219822},{"c":164.86,"h":165.16,"l":164.715,"n":266,"o":164.995,"t":"2026-10-14T16:55:00Z","v":4635,"vw":164.911991},{"c":164.71,"h":165.44,"l":164.6801,"n":430,"o":165.06,"t":"2026-10-14T17:00:00Z","v":13062,"vw":165.120524},{"c":164.74,"h":164.845,"l":164.455,"n":240,"o":164.82,"t":"2026-10-14T17:05:00Z","v":5802,"vw":164.629212},{"c":164.35,"h":164.74,"l":164.275,"n":273,"o":164.655,"t":"2026-10-14T17:10:00Z","v":6869,"vw":164.493125},{"c":164.49,"h":164.53,"l":164.2,"n":338,"o":164.28,"t":"2026-10-14T17:15:00Z","v":12742,"vw":164.286194},{"c":164.03,"h":164.6,"l":163.66,"n":588,"o":164.47,"t":"2026-10-14T17:20:00Z","v":20208,"vw":164.101318},{"c":163.89,"h":164.085,"l":163.655,"n":819,"o":164.085,"t":"2026-10-14T17:25:00Z","v":25662,"vw":163.948391},{"c":163.85,"h":164.16,"l":163.73,"n":622,"o":163.96,"t":"2026-10-14T17:30:00Z","v":25526,"vw":163.941707},{"c":163.625,"h":164.07,"l":163.29,"n":2094,"o":163.79,"t":"2026-10-14T17:35:00Z","v":80522,"vw":163.8524},{"c":163.475,"h":163.79,"l":163.455,"n":403,"o":163.625,"t":"2026-10-14T17:40:00Z","v":10181,"vw":163.566853},{"c":161.96,"h":163.7,"l":161.32,"n":1300,"o":163.475,"t":"2026-10-14T17:45:00Z","v":122130,"vw":162.904022},{"c":161.33,"h":161.86,"l":161.01,"n":560,"o":161.68,"t":"2026-10-14T17:50:00Z","v":22365,"vw":161.505029},{"c":161.185,"h":161.365,"l":160.8,"n":465,"o":161.33,"t":"2026-10-14T17:55:00Z","v":14556,"vw":161.039331},{"c":161.2,"h":161.42,"l":160.73,"n":727,"o":161.05,"t":"2026-10-14T18:00:00Z","v":29356,"vw":161.021897},{"c":160.04,"h":161.195,"l":159.9,"n":2616,"o":160.91,"t":"2026-10-14T18:05:00Z","v":212308,"vw":160.554751},{"c":159.19,"h":160.41,"l":159.01,"n":1575,"o":160,"t":"2026-10-14T18:10:00Z","v":134042,"vw":159.876696},{"c":157.36,"h":159.265,"l":156.34,"n":1701,"o":159.13,"t":"2026-10-14T18:15:00Z","v":116593,"vw":157.596292},{"c":158.21,"h":158.9764,"l":157.1,"n":606,"o":157.1127,"t":"2026-10-14T18:20:00Z","v":24948,"vw":158.091569},{"c":158.62,"h":158.64,"l":157.8,"n":599,"o":158.1037,"t":"2026-10-14T18:25:00Z","v":24521,"vw":158.017661},{"c":158.085,"h":158.72,"l":158,"n":703,"o":158.625,"t":"2026-10-14T18:30:00Z","v":41632,"vw":158.506649},{"c":158.43,"h":158.76,"l":157.775,"n":572,"o":158,"t":"2026-10-14T18:35:00Z","v":18940,"vw":158.373508},{"c":158.71,"h":158.85,"l":158.01,"n":504,"o":158.4475,"t":"2026-10-14T18:40:00Z","v":16990,"vw":158.515809},{"c":159.89,"h":160.13,"l":158.32,"n":677,"o":158.71,"t":"2026-10-14T18:45:00Z","v":27723,"vw":159.419517},{"c":160.55,"h":160.86,"l":159.39,"n":923,"o":160.05,"t":"2026-10-14T18:50:00Z","v":77165,"vw":160.057418},{"c":161.2925,"h":161.6,"l":160.39,"n":609,"o":160.565,"t":"2026-10-14T18:55:00Z","v":28385,"vw":161.298873},{"c":160.185,"h":161.2825,"l":160,"n":623,"o":161.2825,"t":"2026-10-14T19:00:00Z","v":35252,"vw":160.475152},{"c":161.08,"h":161.49,"l":160.12,"n":660,"o":160.185,"t":"2026-10-14T19:05:00Z","v":25603,"vw":160.980898},{"c":161.5999,"h":161.5999,"l":160.99,"n":743,"o":161.08,"t":"2026-10-14T19:10:00Z","v":30649,"vw":161.18331},{"c":161.785,"h":161.79,"l":161,"n":769,"o":161.2,"t":"2026-10-14T19:15:00Z","v":21752,"vw":161.426573},{"c":162.5,"h":162.545,"l":161.725,"n":628,"o":161.765,"t":"2026-10-14T19:20:00Z","v":17664,"vw":162.208431},{"c":161.1325,"h":162.51,"l":161,"n":875,"o":162.5,"t":"2026-10-14T19:25:00Z","v":38326,"vw":161.688282},{"c":162.17,"h":162.34,"l":161.11,"n":681,"o":161.135,"t":"2026-10-14T19:30:00Z","v":27709,"vw":161.52639},{"c":161.915,"h":162.25,"l":161.673,"n":548,"o":162.225,"t":"2026-10-14T19:35:00Z","v":14781,"vw":161.955632},{"c":162.215,"h":162.45,"l":162,"n":628,"o":162,"t":"2026-10-14T19:40:00Z","v":17117,"vw":162.248194},{"c":162.49,"h":162.765,"l":161.8,"n":907,"o":162.195,"t":"2026-10-14T19:45:00Z","v":35823,"vw":162.279173},{"c":162.83,"h":163.09,"l":162.18,"n":1521,"o":162.43,"t":"2026-10-14T19:50:00Z","v":47256,"vw":162.724917},{"c":163.11,"h":163.41,"l":162.68,"n":3161,"o":162.74,"t":"2026-10-14T19:55:00Z","v":126800,"vw":163.047993},{"c":163.19,"h":163.25,"l":163.19,"n":71,"o":163.25,"t":"2026-10-14T20:00:00Z","v":559110,"vw":163.249974},{"c":163.25,"h":163.25,"l":163.25,"n":1,"o":163.25,"t":"2026-10-14T20:05:00Z","v":52,"vw":163.25},{"c":164.33,"h":164.33,"l":164.33,"n":1,"o":164.33,"t":"2026-10-14T20:20:00Z","v":200,"vw":164.33},{"c":162.66,"h":162.66,"l":162.66,"n":9,"o":162.66,"t":"2026-10-14T22:10:00Z","v":133,"vw":162.66},{"c":162.65,"h":162.65,"l":162.65,"n":1,"o":162.65,"t":"2026-10-14T22:15:00Z","v":200,"vw":162.65},{"c":162.65,"h":162.65,"l":162.65,"n":1,"o":162.65,"t":"2026-10-14T22:30:00Z","v":50,"vw":162.65},{"c":161.5665,"h":161.5665,"l":161.5665,"n":1,"o":161.5665,"t":"2026-10-14T22:45:00Z","v":180,"vw":161.5665},{"c":161.55,"h":161.59,"l":161.54,"n":11,"o":161.59,"t":"2026-10-14T22:55:00Z","v":923,"vw":161.565},{"c":161.85,"h":161.85,"l":161.85,"n":1,"o":161.85,"t":"2026-10-14T23:00:00Z","v":200,"vw":161.85},{"c":160.3,"h":160.3,"l":160.3,"n":1,"o":160.3,"t":"2026-10-14T23:40:00Z","v":60,"vw":160.3},{"c":160.74,"h":160.74,"l":160.74,"n":6,"o":160.74,"t":"2026-10-15T08:00:00Z","v":182,"vw":160.74},{"c":159.05,"h":159.05,"l":159.05,"n":1,"o":159.05,"t":"2026-10-15T08:10:00Z","v":65,"vw":159.05},{"c":161,"h":161,"l":161,"n":1,"o":161,"t":"2026-10-15T11:10:00Z","v":100,"vw":161},{"c":161.5,"h":161.5,"l":161.5,"n":1,"o":161.5,"t":"2026-10-15T11:35:00Z","v":50,"vw":161.5},{"c":160.3,"h":160.56,"l":160.3,"n":7,"o":160.56,"t":"2026-10-15T11:55:00Z","v":373,"vw":160.471622},{"c":157.13,"h":160.205,"l":157,"n":680,"o":160,"t":"2026-10-15T13:30:00Z","v":34769,"vw":158.55265},{"c":153.19,"h":157.29,"l":153.025,"n":2595,"o":157.186,"t":"2026-10-15T13:35:00Z","v":146577,"vw":154.628534},{"c":154.405,"h":154.8081,"l":152.51,"n":1465,"o":153.05,"t":"2026-10-15T13:40:00Z","v":127508,"vw":153.717673},{"c":156.06,"h":156.8,"l":153.24,"n":1362,"o":154.38,"t":"2026-10-15T13:45:00Z","v":69440,"vw":154.896994},{"c":155.755,"h":156.27,"l":154.715,"n":543,"o":156.27,"t":"2026-10-15T13:50:00Z","v":26089,"vw":155.489425},{"c":154.555,"h":155.37,"l":153.02,"n":1071,"o":155.34,"t":"2026-10-15T13:55:00Z","v":112716,"vw":154.254101},{"c":155.7575,"h":156.54,"l":154.145,"n":530,"o":154.56,"t":"2026-10-15T14:00:00Z","v":33278,"vw":155.74649},{"c":157.3,"h":157.3,"l":155.56,"n":911,"o":155.6,"t":"2026-10-15T14:05:00Z","v":69352,"vw":156.08267},{"c":157.015,"h":157.8499,"l":156.595,"n":728,"o":157.3075,"t":"2026-10-15T14:10:00Z","v":53589,"vw":157.020658},{"c":157.28,"h":157.4999,"l":156.475,"n":492,"o":157.12,"t":"2026-10-15T14:15:00Z","v":20917,"vw":156.93057},{"c":157.03,"h":157.43,"l":156.12,"n":691,"o":157.07,"t":"2026-10-15T14:20:00Z","v":29638,"vw":156.558694},{"c":156.995,"h":157.42,"l":156.56,"n":725,"o":157,"t":"2026-10-15T14:25:00Z","v":22726,"vw":156.989155},{"c":157.895,"h":157.93,"l":156.69,"n":579,"o":156.805,"t":"2026-10-15T14:30:00Z","v":14126,"vw":157.403239},{"c":159.09,"h":159.25,"l":157.52,"n":527,"o":157.655,"t":"2026-10-15T14:35:00Z","v":25071,"vw":158.214901},{"c":159.83,"h":159.92,"l":158.86,"n":461,"o":159.12,"t":"2026-10-15T14:40:00Z","v":14057,"vw":159.374999},{"c":159.295,"h":159.82,"l":159.01,"n":550,"o":159.635,"t":"2026-10-15T14:45:00Z","v":18485,"vw":159.360264},{"c":159.01,"h":159.48,"l":158.49,"n":489,"o":159.195,"t":"2026-10-15T14:50:00Z","v":21341,"vw":158.9792},{"c":160.1375,"h":160.23,"l":159.13,"n":420,"o":159.2395,"t":"2026-10-15T14:55:00Z","v":9262,"vw":159.648443},{"c":160.77,"h":160.83,"l":159.7,"n":421,"o":160.128,"t":"2026-10-15T15:00:00Z","v":10230,"vw":160.08851},{"c":160.07,"h":161,"l":159.31,"n":472,"o":160.99,"t":"2026-10-15T15:05:00Z","v":13938,"vw":160.215867},{"c":160.46,"h":160.65,"l":159.93,"n":528,"o":160.07,"t":"2026-10-15T15:10:00Z","v":16244,"vw":160.337453},{"c":160.275,"h":160.91,"l":160.0501,"n":385,"o":160.63,"t":"2026-10-15T15:15:00Z","v":10257,"vw":160.490225},{"c":159.7,"h":160.13,"l":159.465,"n":413,"o":160.07,"t":"2026-10-15T15:20:00Z","v":10987,"vw":159.855429},{"c":159.335,"h":159.95,"l":159.28,"n":407,"o":159.81,"t":"2026-10-15T15:25:00Z","v":19152,"vw":159.515543},{"c":158.87,"h":159.69,"l":158.54,"n":441,"o":159.35,"t":"2026-10-15T15:30:00Z","v":17175,"vw":159.023828},{"c":159.43,"h":159.43,"l":158.07,"n":613,"o":158.66,"t":"2026-10-15T15:35:00Z","v":69710,"vw":158.473753},{"c":159.705,"h":159.98,"l":159.335,"n":328,"o":159.335,"t":"2026-10-15T15:40:00Z","v":9268,"vw":159.685714},{"c":160.45,"h":160.45,"l":159.64,"n":307,"o":159.705,"t":"2026-10-15T15:45:00Z","v":7175,"vw":159.863107},{"c":160.385,"h":160.605,"l":159.99,"n":312,"o":160.17,"t":"2026-10-15T15:50:00Z","v":8999,"vw":160.111756},{"c":160.43,"h":160.685,"l":160.18,"n":254,"o":160.4,"t":"2026-10-15T15:55:00Z","v":5512,"vw":160.414419},{"c":160.24,"h":160.73,"l":160.12,"n":392,"o":160.43,"t":"2026-10-15T16:00:00Z","v":9732,"vw":160.443344},{"c":161.04,"h":161.22,"l":160.425,"n":357,"o":160.53,"t":"2026-10-15T16:05:00Z","v":11527,"vw":160.870991},{"c":160.69,"h":161.41,"l":160.62,"n":352,"o":160.96,"t":"2026-10-15T16:10:00Z","v":12704,"vw":161.007975},{"c":160.1562,"h":160.96,"l":159.8,"n":329,"o":160.78,"t":"2026-10-15T16:15:00Z","v":10522,"vw":160.172214},{"c":159.995,"h":160.27,"l":159.775,"n":249,"o":159.775,"t":"2026-10-15T16:20:00Z","v":11177,"vw":159.904762},{"c":159.85,"h":160.26,"l":159.64,"n":301,"o":160,"t":"2026-10-15T16:25:00Z","v":10860,"vw":159.88089},{"c":159.72,"h":159.92,"l":159.595,"n":297,"o":159.79,"t":"2026-10-15T16:30:00Z","v":11233,"vw":159.827914},{"c":159.9,"h":160.16,"l":159.69,"n":341,"o":159.83,"t":"2026-10-15T16:35:00Z","v":18823,"vw":159.875646},{"c":161.295,"h":161.295,"l":159.55,"n":718,"o":159.86,"t":"2026-10-15T16:40:00Z","v":70277,"vw":160.143268},{"c":160.79,"h":161.345,"l":160.6,"n":248,"o":161.1,"t":"2026-10-15T16:45:00Z","v":7159,"vw":160.97153},{"c":160.81,"h":160.92,"l":160.44,"n":283,"o":160.62,"t":"2026-10-15T16:50:00Z","v":7499,"vw":160.700075},{"c":161.165,"h":161.36,"l":160.735,"n":203,"o":160.735,"t":"2026-10-15T16:55:00Z","v":8767,"vw":160.920241},{"c":161.13,"h":161.26,"l":160.94,"n":220,"o":161.1,"t":"2026-10-15T17:00:00Z","v":5322,"vw":161.065421},{"c":161.635,"h":161.65,"l":161.21,"n":300,"o":161.21,"t":"2026-10-15T17:05:00Z","v":13077,"vw":161.435888},{"c":161.7,"h":161.85,"l":161.57,"n":309,"o":161.66,"t":"2026-10-15T17:10:00Z","v":7026,"vw":161.707749},{"c":162.06,"h":162.13,"l":161.68,"n":220,"o":161.755,"t":"2026-10-15T17:15:00Z","v":7026,"vw":161.952113},{"c":162.09,"h":162.105,"l":161.76,"n":267,"o":162.07,"t":"2026-10-15T17:20:00Z","v":6928,"vw":161.961387},{"c":161.79,"h":162.19,"l":161.79,"n":163,"o":161.97,"t":"2026-10-15T17:25:00Z","v":5915,"vw":162.036545},{"c":162.28,"h":162.4,"l":161.7,"n":276,"o":161.79,"t":"2026-10-15T17:30:00Z","v":7547,"vw":162.079588},{"c":161.985,"h":162.68,"l":161.985,"n":255,"o":162.36,"t":"2026-10-15T17:35:00Z","v":7961,"vw":162.338477},{"c":162.49,"h":162.75,"l":161.92,"n":281,"o":161.92,"t":"2026-10-15T17:40:00Z","v":7660,"vw":162.264949},{"c":162.61,"h":162.84,"l":162.365,"n":217,"o":162.55,"t":"2026-10-15T17:45:00Z","v":7851,"vw":162.607359},{"c":162.645,"h":162.88,"l":162.39,"n":303,"o":162.56,"t":"2026-10-15T17:50:00Z","v":20328,"vw":162.627885},{"c":162.4,"h":162.99,"l":162.23,"n":368,"o":162.62,"t":"2026-10-15T17:55:00Z","v":8394,"vw":162.579511},{"c":161.42,"h":162.36,"l":161.28,"n":449,"o":162.11,"t":"2026-10-15T18:00:00Z","v":14476,"vw":161.876023},{"c":161.23,"h":161.65,"l":161.11,"n":212,"o":161.42,"t":"2026-10-15T18:05:00Z","v":4778,"vw":161.373407},{"c":161.52,"h":161.52,"l":161.15,"n":270,"o":161.235,"t":"2026-10-15T18:10:00Z","v":6891,"vw":161.372922},{"c":162.18,"h":162.255,"l":161.47,"n":322,"o":161.47,"t":"2026-10-15T18:15:00Z","v":7043,"vw":161.832423},{"c":162.97,"h":162.97,"l":162.06,"n":334,"o":162.25,"t":"2026-10-15T18:20:00Z","v":7471,"vw":162.302866},{"c":163.59,"h":164.14,"l":162.82,"n":526,"o":162.9,"t":"2026-10-15T18:25:00Z","v":18346,"vw":163.219747},{"c":163.59,"h":163.78,"l":163.57,"n":365,"o":163.63,"t":"2026-10-15T18:30:00Z","v":9384,"vw":163.672721},{"c":163.585,"h":163.94,"l":163.53,"n":297,"o":163.62,"t":"2026-10-15T18:35:00Z","v":9487,"vw":163.669545},{"c":163.83,"h":164.08,"l":163.51,"n":333,"o":163.58,"t":"2026-10-15T18:40:00Z","v":8119,"vw":163.695149},{"c":163.89,"h":164.0799,"l":163.79,"n":223,"o":163.79,"t":"2026-10-15T18:45:00Z","v":5044,"vw":163.906907},{"c":164.029307,"h":164.2,"l":163.73,"n":416,"o":163.89,"t":"2026-10-15T18:50:00Z","v":10977,"vw":164.043301},{"c":164.59,"h":164.86,"l":164.035,"n":526,"o":164.14,"t":"2026-10-15T18:55:00Z","v":12822,"vw":164.475675},{"c":164.975,"h":165,"l":164.525,"n":359,"o":164.53,"t":"2026-10-15T19:00:00Z","v":13225,"vw":164.82965},{"c":164.211259,"h":164.99,"l":163.94,"n":636,"o":164.905,"t":"2026-10-15T19:05:00Z","v":23738,"vw":164.598611},{"c":163.99,"h":164.245,"l":163.71,"n":389,"o":164.245,"t":"2026-10-15T19:10:00Z","v":10720,"vw":163.907049},{"c":163.95,"h":164.095,"l":163.745,"n":376,"o":163.97,"t":"2026-10-15T19:15:00Z","v":13880,"vw":163.966221},{"c":164.24,"h":164.54,"l":163.9,"n":437,"o":163.9,"t":"2026-10-15T19:20:00Z","v":12456,"vw":164.190375},{"c":164.445,"h":164.9175,"l":164.15,"n":717,"o":164.18,"t":"2026-10-15T19:25:00Z","v":22395,"vw":164.506688},{"c":165.94,"h":165.94,"l":164.22,"n":654,"o":164.445,"t":"2026-10-15T19:30:00Z","v":22891,"vw":165.140613},{"c":166.76,"h":166.88,"l":165.88,"n":748,"o":165.93,"t":"2026-10-15T19:35:00Z","v":23817,"vw":166.413114},{"c":167.44,"h":167.71,"l":166.66,"n":838,"o":166.74,"t":"2026-10-15T19:40:00Z","v":37309,"vw":167.038956},{"c":167.9,"h":168.455,"l":167.36,"n":1445,"o":167.5,"t":"2026-10-15T19:45:00Z","v":110375,"vw":167.683379},{"c":168.08,"h":168.345,"l":167.03,"n":1375,"o":167.85,"t":"2026-10-15T19:50:00Z","v":48776,"vw":167.634596},{"c":168.57,"h":168.87,"l":167.845,"n":4202,"o":168.22,"t":"2026-10-15T19:55:00Z","v":170340,"vw":168.436203},{"c":168.6,"h":168.6,"l":168.56,"n":60,"o":168.56,"t":"2026-10-15T20:00:00Z","v":226700,"vw":168.560047},{"c":168,"h":168,"l":168,"n":35,"o":168,"t":"2026-10-15T20:25:00Z","v":256,"vw":168},{"c":168.53,"h":168.53,"l":167.887,"n":2,"o":167.887,"t":"2026-10-15T22:30:00Z","v":364,"vw":168.04775},{"c":168.3,"h":168.3,"l":168.3,"n":1,"o":168.3,"t":"2026-10-15T23:05:00Z","v":135,"vw":168.3},{"c":168.11,"h":168.11,"l":168.11,"n":8,"o":168.11,"t":"2026-10-16T08:00:00Z","v":110,"vw":168.11},{"c":168.58,"h":169,"l":168.58,"n":9,"o":169,"t":"2026-10-16T11:00:00Z","v":149,"vw":168.79},{"c":169,"h":169,"l":169,"n":1,"o":169,"t":"2026-10-16T11:35:00Z","v":60,"vw":169},{"c":168.7,"h":168.7,"l":168.7,"n":40,"o":168.7,"t":"2026-10-16T12:20:00Z","v":473,"vw":168.7},{"c":168,"h":168.72,"l":168,"n":29,"o":168.72,"t":"2026-10-16T12:45:00Z","v":956,"vw":168.547909},{"c":168.2,"h":168.2,"l":168.2,"n":2,"o":168.2,"t":"2026-10-16T12:50:00Z","v":101,"vw":168.2},{"c":168.2,"h":168.2,"l":168.2,"n":3,"o":168.2,"t":"2026-10-16T13:00:00Z","v":222,"vw":168.2},{"c":168.55,"h":170.1,"l":168.39,"n":335,"o":168.9,"t":"2026-10-16T13:30:00Z","v":21064,"vw":169.086683},{"c":168.32,"h":169.99,"l":168.01,"n":497,"o":168.495,"t":"2026-10-16T13:35:00Z","v":31738,"vw":168.65436},{"c":169.075,"h":169.66,"l":167.11,"n":337,"o":168.58,"t":"2026-10-16T13:40:00Z","v":11213,"vw":168.61685},{"c":169.41,"h":169.84,"l":168.47,"n":337,"o":169.03,"t":"2026-10-16T13:45:00Z","v":10310,"vw":169.106251},{"c":170.72,"h":171.0899,"l":168.36,"n":733,"o":169.77,"t":"2026-10-16T13:50:00Z","v":22206,"vw":169.634766},{"c":170.53,"h":171.78,"l":170.1802,"n":865,"o":170.4195,"t":"2026-10-16T13:55:00Z","v":31904,"vw":171.003841},{"c":171.5,"h":172.28,"l":169.67,"n":886,"o":170.53,"t":"2026-10-16T14:00:00Z","v":38253,"vw":170.975914},{"c":170.96,"h":171.9,"l":170.5609,"n":608,"o":171.565,"t":"2026-10-16T14:05:00Z","v":30625,"vw":171.428641},{"c":170.33,"h":171.42,"l":170.21,"n":637,"o":170.72,"t":"2026-10-16T14:10:00Z","v":21658,"vw":170.78267},{"c":169.59,"h":170.65,"l":169.59,"n":352,"o":170.33,"t":"2026-10-16T14:15:00Z","v":6980,"vw":170.130857},{"c":169.725,"h":170.06,"l":169.48,"n":449,"o":169.54,"t":"2026-10-16T14:20:00Z","v":10031,"vw":169.756996},{"c":170.33,"h":170.36,"l":169.52,"n":504,"o":169.88,"t":"2026-10-16T14:25:00Z","v":15264,"vw":169.885321},{"c":169.905,"h":170.59,"l":169.68,"n":404,"o":170.21,"t":"2026-10-16T14:30:00Z","v":8794,"vw":170.13372},{"c":170.28,"h":170.785,"l":169.97,"n":379,"o":170.03,"t":"2026-10-16T14:35:00Z","v":9092,"vw":170.413583},{"c":170.075,"h":170.5,"l":169.76,"n":310,"o":170.17,"t":"2026-10-16T14:40:00Z","v":6805,"vw":170.086087},{"c":171.245,"h":171.245,"l":169.9761,"n":465,"o":170.17,"t":"2026-10-16T14:45:00Z","v":16300,"vw":170.353857},{"c":169.75,"h":171.23,"l":169.66,"n":384,"o":171.23,"t":"2026-10-16T14:50:00Z","v":6596,"vw":170.437178},{"c":170.215,"h":170.39,"l":169.59,"n":355,"o":169.75,"t":"2026-10-16T14:55:00Z","v":8420,"vw":170.010939},{"c":170.09,"h":170.52,"l":170,"n":293,"o":170.08,"t":"2026-10-16T15:00:00Z","v":6877,"vw":170.211295},{"c":169.525,"h":170.365,"l":169.16,"n":700,"o":170.12,"t":"2026-10-16T15:05:00Z","v":27028,"vw":169.657236},{"c":168.84,"h":169.53,"l":168.305,"n":718,"o":169.53,"t":"2026-10-16T15:10:00Z","v":28373,"vw":168.738235},{"c":169.43,"h":169.62,"l":168.75,"n":533,"o":168.845,"t":"2026-10-16T15:15:00Z","v":19339,"vw":169.244592},{"c":168.46,"h":169.56,"l":168.2,"n":679,"o":169.47,"t":"2026-10-16T15:20:00Z","v":34997,"vw":168.692451},{"c":169.01,"h":169.09,"l":168.45,"n":452,"o":168.485,"t":"2026-10-16T15:25:00Z","v":17032,"vw":168.796811},{"c":168.74,"h":169.225,"l":168.21,"n":438,"o":168.99,"t":"2026-10-16T15:30:00Z","v":17634,"vw":168.595063},{"c":168.75,"h":168.84,"l":168.3701,"n":245,"o":168.84,"t":"2026-10-16T15:35:00Z","v":5628,"vw":168.65009},{"c":169.52,"h":169.52,"l":168.73,"n":367,"o":168.79,"t":"2026-10-16T15:40:00Z","v":7251,"vw":169.026992},{"c":169.585,"h":169.81,"l":169.42,"n":462,"o":169.52,"t":"2026-10-16T15:45:00Z","v":14182,"vw":169.561653},{"c":168.74,"h":169.53,"l":168.64,"n":273,"o":169.38,"t":"2026-10-16T15:50:00Z","v":5432,"vw":169.206681},{"c":168.59,"h":168.93,"l":168.44,"n":473,"o":168.72,"t":"2026-10-16T15:55:00Z","v":14705,"vw":168.672675},{"c":169.415,"h":169.415,"l":168.52,"n":685,"o":168.52,"t":"2026-10-16T16:00:00Z","v":21164,"vw":168.886604},{"c":168.59,"h":169.53,"l":168.2,"n":598,"o":169.37,"t":"2026-10-16T16:05:00Z","v":32301,"vw":168.881699},{"c":169.36,"h":169.36,"l":168.67,"n":421,"o":168.67,"t":"2026-10-16T16:10:00Z","v":11641,"vw":169.003246},{"c":169.55,"h":169.96,"l":169.23,"n":495,"o":169.4,"t":"2026-10-16T16:15:00Z","v":14191,"vw":169.631624},{"c":169.335,"h":169.94,"l":169.25,"n":300,"o":169.81,"t":"2026-10-16T16:20:00Z","v":5844,"vw":169.545808},{"c":169.26,"h":169.36,"l":168.975,"n":253,"o":169.28,"t":"2026-10-16T16:25:00Z","v":5116,"vw":169.164601},{"c":169.15,"h":169.335,"l":168.72,"n":544,"o":169.23,"t":"2026-10-16T16:30:00Z","v":17234,"vw":169.093766},{"c":169.04,"h":169.24,"l":168.78,"n":333,"o":169.13,"t":"2026-10-16T16:35:00Z","v":8314,"vw":168.998488},{"c":169,"h":169.14,"l":168.72,"n":310,"o":169.09,"t":"2026-10-16T16:40:00Z","v":9626,"vw":168.925867},{"c":168.4,"h":169.18,"l":168.38,"n":273,"o":169.1,"t":"2026-10-16T16:45:00Z","v":5583,"vw":168.8044},{"c":168.385,"h":168.66,"l":168.145,"n":432,"o":168.55,"t":"2026-10-16T16:50:00Z","v":8980,"vw":168.460444},{"c":168.28,"h":168.445,"l":168.155,"n":346,"o":168.42,"t":"2026-10-16T16:55:00Z","v":7984,"vw":168.333987},{"c":167.5,"h":168.37,"l":167.3,"n":413,"o":168.35,"t":"2026-10-16T17:00:00Z","v":19414,"vw":167.89878},{"c":167.8,"h":167.86,"l":167.29,"n":399,"o":167.29,"t":"2026-10-16T17:05:00Z","v":13534,"vw":167.682228},{"c":167.75,"h":168.06,"l":167.7,"n":350,"o":167.825,"t":"2026-10-16T17:10:00Z","v":10233,"vw":167.925795},{"c":167.92,"h":168.04,"l":167.56,"n":308,"o":167.685,"t":"2026-10-16T17:15:00Z","v":10413,"vw":167.709569},{"c":168.18,"h":168.22,"l":167.57,"n":533,"o":167.88,"t":"2026-10-16T17:20:00Z","v":13817,"vw":167.926327},{"c":168.3,"h":168.99,"l":168.1,"n":617,"o":168.1,"t":"2026-10-16T17:25:00Z","v":25529,"vw":168.667634},{"c":168.2275,"h":168.42,"l":167.62,"n":365,"o":168.38,"t":"2026-10-16T17:30:00Z","v":8097,"vw":168.100454},{"c":168.43,"h":168.6,"l":167.72,"n":404,"o":168.34,"t":"2026-10-16T17:35:00Z","v":9656,"vw":168.228135},{"c":168.865,"h":169.51,"l":168.345,"n":362,"o":168.465,"t":"2026-10-16T17:40:00Z","v":8991,"vw":168.73898},{"c":167.35,"h":168.99,"l":167.35,"n":329,"o":168.86,"t":"2026-10-16T17:45:00Z","v":8666,"vw":168.635807},{"c":167.04,"h":167.54,"l":166.68,"n":650,"o":167.45,"t":"2026-10-16T17:50:00Z","v":26099,"vw":167.009255},{"c":166.94,"h":167.22,"l":166.84,"n":345,"o":166.975,"t":"2026-10-16T17:55:00Z","v":9080,"vw":167.061534},{"c":165.525,"h":166.84,"l":165.12,"n":681,"o":166.84,"t":"2026-10-16T18:00:00Z","v":38355,"vw":166.347893},{"c":165.9,"h":165.98,"l":165.41,"n":550,"o":165.49,"t":"2026-10-16T18:05:00Z","v":12599,"vw":165.745173},{"c":165.42,"h":165.97,"l":165.31,"n":374,"o":165.95,"t":"2026-10-16T18:10:00Z","v":9939,"vw":165.50114},{"c":165.05,"h":166.035,"l":165.05,"n":466,"o":165.47,"t":"2026-10-16T18:15:00Z","v":24335,"vw":165.42601},{"c":165.29,"h":165.29,"l":164.3508,"n":489,"o":165.01,"t":"2026-10-16T18:20:00Z","v":11274,"vw":164.758593},{"c":164.52,"h":165.4,"l":164.49,"n":489,"o":165.25,"t":"2026-10-16T18:25:00Z","v":14164,"vw":164.760655},{"c":164.76,"h":164.855,"l":164.14,"n":385,"o":164.51,"t":"2026-10-16T18:30:00Z","v":10405,"vw":164.540248},{"c":166.39,"h":166.39,"l":164.35,"n":669,"o":164.785,"t":"2026-10-16T18:35:00Z","v":33814,"vw":165.078946},{"c":166.145,"h":166.83,"l":166,"n":416,"o":166.42,"t":"2026-10-16T18:40:00Z","v":13905,"vw":166.509578},{"c":165.66,"h":166.21,"l":165.4,"n":674,"o":166.21,"t":"2026-10-16T18:45:00Z","v":43544,"vw":165.670037},{"c":165.03,"h":165.7,"l":164.93,"n":480,"o":165.5924,"t":"2026-10-16T18:50:00Z","v":19183,"vw":165.2594},{"c":165.12,"h":165.2684,"l":164.81,"n":558,"o":164.96,"t":"2026-10-16T18:55:00Z","v":14273,"vw":165.031948},{"c":164.53,"h":165.31,"l":164.375,"n":456,"o":165.095,"t":"2026-10-16T19:00:00Z","v":12542,"vw":164.877948},{"c":164.57,"h":164.79,"l":164.14,"n":516,"o":164.515,"t":"2026-10-16T19:05:00Z","v":16193,"vw":164.398787},{"c":165.75,"h":165.75,"l":164.535,"n":497,"o":164.57,"t":"2026-10-16T19:10:00Z","v":12066,"vw":165.157148},{"c":165.34,"h":165.78,"l":164.88,"n":406,"o":165.75,"t":"2026-10-16T19:15:00Z","v":6393,"vw":165.391771},{"c":165.53,"h":165.8,"l":164.86,"n":450,"o":165.27,"t":"2026-10-16T19:20:00Z","v":12263,"vw":165.333145},{"c":165.425,"h":165.71,"l":164.99,"n":616,"o":165.47,"t":"2026-10-16T19:25:00Z","v":17768,"vw":165.231528},{"c":165.235,"h":165.46,"l":164.82,"n":834,"o":165.46,"t":"2026-10-16T19:30:00Z","v":29969,"vw":165.107658},{"c":165.125,"h":165.525,"l":164.9,"n":667,"o":165.31,"t":"2026-10-16T19:35:00Z","v":22060,"vw":165.215957},{"c":164.82,"h":165.225,"l":164.49,"n":633,"o":164.97,"t":"2026-10-16T19:40:00Z","v":17239,"vw":164.942687},{"c":165.54,"h":165.72,"l":164.7575,"n":806,"o":164.83,"t":"2026-10-16T19:45:00Z","v":20078,"vw":165.340309},{"c":165.77,"h":165.91,"l":165.335,"n":1261,"o":165.515,"t":"2026-10-16T19:50:00Z","v":39836,"vw":165.661695},{"c":164.44,"h":166.205,"l":164.37,"n":5567,"o":165.94,"t":"2026-10-16T19:55:00Z","v":262767,"vw":165.005119},{"c":164.46,"h":164.46,"l":164.4,"n":64,"o":164.4,"t":"2026-10-16T20:00:00Z","v":194363,"vw":164.459931},{"c":165,"h":165,"l":165,"n":3,"o":165,"t":"2026-10-16T20:40:00Z","v":82,"vw":165},{"c":167,"h":167,"l":167,"n":1,"o":167,"t":"2026-10-19T08:00:00Z","v":55,"vw":167},{"c":166.43,"h":166.43,"l":166.43,"n":2,"o":166.43,"t":"2026-10-19T11:00:00Z","v":102,"vw":166.43},{"c":166.7,"h":166.7,"l":166.7,"n":5,"o":166.7,"t":"2026-10-19T11:50:00Z","v":340,"vw":166.7},{"c":167.16,"h":167.16,"l":167,"n":4,"o":167,"t":"2026-10-19T11:55:00Z","v":196,"vw":167.037113},{"c":167.1,"h":167.1,"l":167.1,"n":40,"o":167.1,"t":"2026-10-19T12:00:00Z","v":215,"vw":167.1},{"c":167.31,"h":167.31,"l":167.31,"n":1,"o":167.31,"t":"2026-10-19T12:10:00Z","v":40,"vw":167.31},{"c":167.34,"h":167.34,"l":167.34,"n":15,"o":167.34,"t":"2026-10-19T12:15:00Z","v":153,"vw":167.34},{"c":167.1369,"h":167.1369,"l":166.5,"n":4,"o":166.53,"t":"2026-10-19T12:45:00Z","v":151,"vw":166.7223},{"c":167.2,"h":167.2,"l":167.16,"n":32,"o":167.16,"t":"2026-10-19T13:10:00Z","v":372,"vw":167.180952},{"c":167.06,"h":167.06,"l":167.06,"n":6,"o":167.06,"t":"2026-10-19T13:15:00Z","v":165,"vw":167.06},{"c":165.97,"h":167.5,"l":164.15,"n":229,"o":167.01,"t":"2026-10-19T13:30:00Z","v":12500,"vw":166.287469},{"c":165.425,"h":165.83,"l":164.18,"n":222,"o":165.165,"t":"2026-10-19T13:35:00Z","v":7928,"vw":165.029142},{"c":164.26,"h":165.28,"l":163.995,"n":518,"o":165,"t":"2026-10-19T13:40:00Z","v":35217,"vw":164.746027},{"c":163.71,"h":164.1398,"l":163.18,"n":201,"o":163.56,"t":"2026-10-19T13:45:00Z","v":10690,"vw":163.614935},{"c":163.79,"h":164.37,"l":163.19,"n":244,"o":163.875,"t":"2026-10-19T13:50:00Z","v":18041,"vw":163.360987},{"c":162.6,"h":163.78,"l":162.6,"n":214,"o":163.78,"t":"2026-10-19T13:55:00Z","v":13131,"vw":163.187329},{"c":162.46,"h":163.5304,"l":162.46,"n":475,"o":162.94,"t":"2026-10-19T14:00:00Z","v":18147,"vw":162.80357},{"c":162.88,"h":163.85,"l":162.365,"n":890,"o":162.5,"t":"2026-10-19T14:05:00Z","v":49795,"vw":163.088432},{"c":163.805,"h":163.805,"l":162.75,"n":392,"o":163.19,"t":"2026-10-19T14:10:00Z","v":23833,"vw":163.357364},{"c":164.17,"h":164.75,"l":163.805,"n":268,"o":163.805,"t":"2026-10-19T14:15:00Z","v":7077,"vw":164.220767},{"c":164.18,"h":164.195,"l":163.48,"n":487,"o":163.94,"t":"2026-10-19T14:20:00Z","v":28265,"vw":163.661713},{"c":163.59,"h":164.12,"l":163.17,"n":432,"o":164,"t":"2026-10-19T14:25:00Z","v":24318,"vw":163.652679},{"c":163.05,"h":163.545,"l":162.725,"n":351,"o":163.5,"t":"2026-10-19T14:30:00Z","v":12359,"vw":163.170498},{"c":163.05,"h":163.31,"l":162.8,"n":409,"o":162.885,"t":"2026-10-19T14:35:00Z","v":19387,"vw":163.025759},{"c":162.865,"h":163.43,"l":162.51,"n":532,"o":162.98,"t":"2026-10-19T14:40:00Z","v":34873,"vw":162.914735},{"c":163.69,"h":164.4836,"l":162.895,"n":363,"o":162.95,"t":"2026-10-19T14:45:00Z","v":20916,"vw":163.683837},{"c":163.8,"h":163.84,"l":163.44,"n":261,"o":163.72,"t":"2026-10-19T14:50:00Z","v":5431,"vw":163.682925},{"c":164.21,"h":164.25,"l":163.725,"n":267,"o":163.725,"t":"2026-10-19T14:55:00Z","v":5980,"vw":163.977751},{"c":164.315,"h":164.66,"l":163.965,"n":314,"o":164.055,"t":"2026-10-19T15:00:00Z","v":10694,"vw":164.147288},{"c":163.9,"h":164.5,"l":163.85,"n":318,"o":164.24,"t":"2026-10-19T15:05:00Z","v":13477,"vw":164.054683},{"c":164.455,"h":164.505,"l":163.9,"n":320,"o":164.03,"t":"2026-10-19T15:10:00Z","v":17283,"vw":164.04449},{"c":164.9,"h":165,"l":164.25,"n":593,"o":164.45,"t":"2026-10-19T15:15:00Z","v":29915,"vw":164.576839},{"c":165.305,"h":165.305,"l":164.8,"n":514,"o":164.9,"t":"2026-10-19T15:20:00Z","v":22384,"vw":165.011627},{"c":165.67,"h":165.82,"l":164.5901,"n":380,"o":165.305,"t":"2026-10-19T15:25:00Z","v":16151,"vw":165.128366},{"c":165.73,"h":165.8,"l":165.11,"n":275,"o":165.8,"t":"2026-10-19T15:30:00Z","v":12606,"vw":165.357627},{"c":165.9725,"h":166.22,"l":165.715,"n":222,"o":165.7225,"t":"2026-10-19T15:35:00Z","v":6443,"vw":165.93618},{"c":166.09,"h":166.303,"l":165.6734,"n":316,"o":165.785,"t":"2026-10-19T15:40:00Z","v":29342,"vw":165.908594},{"c":165.995,"h":166.12,"l":165.665,"n":236,"o":165.995,"t":"2026-10-19T15:45:00Z","v":7355,"vw":165.928507},{"c":166.705,"h":166.72,"l":165.81,"n":267,"o":165.83,"t":"2026-10-19T15:50:00Z","v":10959,"vw":166.111732},{"c":166.34,"h":166.8058,"l":166.3371,"n":213,"o":166.705,"t":"2026-10-19T15:55:00Z","v":5932,"vw":166.539364},{"c":165.725,"h":166.41,"l":165.5,"n":337,"o":166.36,"t":"2026-10-19T16:00:00Z","v":11697,"vw":165.785414},{"c":165.55,"h":165.9699,"l":165.35,"n":222,"o":165.7998,"t":"2026-10-19T16:05:00Z","v":9498,"vw":165.67058},{"c":165.1616,"h":165.8762,"l":165.1616,"n":190,"o":165.545,"t":"2026-10-19T16:10:00Z","v":6036,"vw":165.580054},{"c":164.92,"h":165.54,"l":164.92,"n":181,"o":165.36,"t":"2026-10-19T16:15:00Z","v":3942,"vw":165.245877},{"c":164.785,"h":165,"l":164.7425,"n":236,"o":164.9337,"t":"2026-10-19T16:20:00Z","v":5647,"vw":164.872025},{"c":164.24,"h":164.785,"l":164.23,"n":190,"o":164.785,"t":"2026-10-19T16:25:00Z","v":4771,"vw":164.473531},{"c":164.51,"h":164.51,"l":163.81,"n":351,"o":164.29,"t":"2026-10-19T16:30:00Z","v":16536,"vw":164.052629},{"c":164.77,"h":164.84,"l":164.42,"n":292,"o":164.61,"t":"2026-10-19T16:35:00Z","v":14090,"vw":164.675091},{"c":165.17,"h":165.49,"l":164.775,"n":518,"o":164.85,"t":"2026-10-19T16:40:00Z","v":36136,"vw":165.253616},{"c":164.46,"h":165.1,"l":164.35,"n":288,"o":165.095,"t":"2026-10-19T16:45:00Z","v":11311,"vw":164.744555},{"c":163.805,"h":164.39,"l":163.805,"n":322,"o":164.34,"t":"2026-10-19T16:50:00Z","v":9398,"vw":164.063429},{"c":163.24,"h":164.08,"l":163.23,"n":248,"o":163.805,"t":"2026-10-19T16:55:00Z","v":5445,"vw":163.740798},{"c":163.48,"h":163.64,"l":163.28,"n":288,"o":163.28,"t":"2026-10-19T17:00:00Z","v":11307,"vw":163.554254},{"c":163.55,"h":163.64,"l":163.38,"n":274,"o":163.61,"t":"2026-10-19T17:05:00Z","v":6563,"vw":163.53503},{"c":163.59,"h":163.6394,"l":163.42,"n":192,"o":163.4698,"t":"2026-10-19T17:10:00Z","v":7619,"vw":163.607327},{"c":163.615,"h":163.82,"l":163.4629,"n":254,"o":163.71,"t":"2026-10-19T17:15:00Z","v":6206,"vw":163.621681},{"c":163.345,"h":163.615,"l":163.16,"n":391,"o":163.615,"t":"2026-10-19T17:20:00Z","v":12116,"vw":163.381574},{"c":163.315,"h":163.67,"l":163.24,"n":314,"o":163.385,"t":"2026-10-19T17:25:00Z","v":6762,"vw":163.465641},{"c":163.2125,"h":163.39,"l":163.12,"n":326,"o":163.275,"t":"2026-10-19T17:30:00Z","v":6964,"vw":163.258397},{"c":162.74,"h":163.21,"l":162.74,"n":325,"o":163.09,"t":"2026-10-19T17:35:00Z","v":6514,"vw":163.073055},{"c":163.105,"h":163.28,"l":162.785,"n":354,"o":162.785,"t":"2026-10-19T17:40:00Z","v":7038,"vw":163.055559},{"c":162.635,"h":163.01,"l":162.54,"n":309,"o":162.89,"t":"2026-10-19T17:45:00Z","v":6089,"vw":162.753747},{"c":162.4,"h":162.62,"l":162.23,"n":255,"o":162.62,"t":"2026-10-19T17:50:00Z","v":6032,"vw":162.343104},{"c":162.46,"h":162.46,"l":162.13,"n":352,"o":162.13,"t":"2026-10-19T17:55:00Z","v":8692,"vw":162.331718},{"c":162.42,"h":162.535,"l":162.15,"n":350,"o":162.535,"t":"2026-10-19T18:00:00Z","v":9203,"vw":162.347278},{"c":162.285,"h":162.465,"l":162.18,"n":287,"o":162.465,"t":"2026-10-19T18:05:00Z","v":6068,"vw":162.289054},{"c":162.34,"h":162.48,"l":162.29,"n":351,"o":162.29,"t":"2026-10-19T18:10:00Z","v":6426,"vw":162.388577},{"c":162.35,"h":162.65,"l":162.28,"n":424,"o":162.38,"t":"2026-10-19T18:15:00Z","v":9561,"vw":162.431903},{"c":162.41,"h":162.5375,"l":162.27,"n":270,"o":162.36,"t":"2026-10-19T18:20:00Z","v":5325,"vw":162.383251},{"c":161.795,"h":162.355,"l":161.56,"n":362,"o":162.27,"t":"2026-10-19T18:25:00Z","v":7508,"vw":162.063143},{"c":161.8775,"h":161.89,"l":161.55,"n":260,"o":161.81,"t":"2026-10-19T18:30:00Z","v":5816,"vw":161.73332},{"c":161.82,"h":162.07,"l":161.63,"n":259,"o":161.71,"t":"2026-10-19T18:35:00Z","v":6072,"vw":161.779917},{"c":162.73,"h":162.73,"l":161.75,"n":325,"o":161.84,"t":"2026-10-19T18:40:00Z","v":6976,"vw":162.28967},{"c":162.65,"h":162.94,"l":162.51,"n":276,"o":162.74,"t":"2026-10-19T18:45:00Z","v":7281,"vw":162.742072},{"c":162.33,"h":162.74,"l":162.3,"n":327,"o":162.67,"t":"2026-10-19T18:50:00Z","v":8297,"vw":162.523764},{"c":162.46,"h":162.61,"l":162.3,"n":497,"o":162.46,"t":"2026-10-19T18:55:00Z","v":17199,"vw":162.447326},{"c":162.69,"h":162.87,"l":162.51,"n":375,"o":162.54,"t":"2026-10-19T19:00:00Z","v":10358,"vw":162.71833},{"c":162.75,"h":163.18,"l":162.56,"n":628,"o":162.6951,"t":"2026-10-19T19:05:00Z","v":20085,"vw":162.893661},{"c":162.69,"h":162.8968,"l":162.66,"n":306,"o":162.82,"t":"2026-10-19T19:10:00Z","v":8484,"vw":162.756751},{"c":163.235,"h":163.27,"l":162.68,"n":337,"o":162.725,"t":"2026-10-19T19:15:00Z","v":8838,"vw":162.941487},{"c":164.15,"h":164.22,"l":163.21,"n":681,"o":163.235,"t":"2026-10-19T19:20:00Z","v":39018,"vw":163.564105},{"c":164.57,"h":164.76,"l":163.88,"n":724,"o":164.22,"t":"2026-10-19T19:25:00Z","v":29095,"vw":164.189146},{"c":164.1,"h":164.7,"l":163.8,"n":529,"o":164.52,"t":"2026-10-19T19:30:00Z","v":32609,"vw":164.245978},{"c":164.56,"h":164.56,"l":164.185,"n":392,"o":164.185,"t":"2026-10-19T19:35:00Z","v":9777,"vw":164.328792},{"c":164.53,"h":164.8,"l":164.345,"n":460,"o":164.5,"t":"2026-10-19T19:40:00Z","v":11085,"vw":164.610276},{"c":164.3175,"h":164.56,"l":164.09,"n":488,"o":164.46,"t":"2026-10-19T19:45:00Z","v":11613,"vw":164.363476},{"c":164.21,"h":164.5,"l":163.79,"n":714,"o":164.2,"t":"2026-10-19T19:50:00Z","v":19742,"vw":164.080667},{"c":163.27,"h":164.56,"l":163.15,"n":3911,"o":164.255,"t":"2026-10-19T19:55:00Z","v":241361,"vw":163.518978},{"c":163.34,"h":163.34,"l":163.27,"n":55,"o":163.27,"t":"2026-10-19T20:00:00Z","v":125689,"vw":163.339916},{"c":163.9,"h":163.9,"l":163.9,"n":2,"o":163.9,"t":"2026-10-19T23:55:00Z","v":300,"vw":163.9},{"c":160.01,"h":162.01,"l":160.01,"n":74,"o":161.77,"t":"2026-10-20T10:25:00Z","v":1299,"vw":161.029259},{"c":160.8,"h":160.8,"l":160.8,"n":1,"o":160.8,"t":"2026-10-20T10:40:00Z","v":40,"vw":160.8},{"c":160.01,"h":160.01,"l":160.01,"n":1,"o":160.01,"t":"2026-10-20T10:45:00Z","v":40,"vw":160.01},{"c":160.5,"h":160.5,"l":160.5,"n":3,"o":160.5,"t":"2026-10-20T11:00:00Z","v":107,"vw":160.5},{"c":159.01,"h":159.01,"l":159.01,"n":3,"o":159.01,"t":"2026-10-20T11:05:00Z","v":80,"vw":159.01},{"c":160.74,"h":160.74,"l":160.74,"n":16,"o":160.74,"t":"2026-10-20T11:10:00Z","v":98,"vw":160.74},{"c":160.1,"h":160.1,"l":160.1,"n":4,"o":160.1,"t":"2026-10-20T12:10:00Z","v":47,"vw":160.1},{"c":159.3635,"h":160.2,"l":159.3635,"n":6,"o":160.1,"t":"2026-10-20T12:35:00Z","v":881,"vw":159.664366},{"c":160,"h":161.26,"l":159.4,"n":316,"o":160.8,"t":"2026-10-20T13:30:00Z","v":14872,"vw":160.351373},{"c":161.48,"h":161.8,"l":159.25,"n":261,"o":159.43,"t":"2026-10-20T13:35:00Z","v":11567,"vw":160.367613},{"c":160.545,"h":161.49,"l":160.01,"n":273,"o":161.49,"t":"2026-10-20T13:40:00Z","v":15919,"vw":161.128266},{"c":159.6101,"h":160.97,"l":159.28,"n":420,"o":160.97,"t":"2026-10-20T13:45:00Z","v":18488,"vw":159.849015},{"c":161.74,"h":161.96,"l":159.66,"n":241,"o":159.77,"t":"2026-10-20T13:50:00Z","v":10010,"vw":161.022676},{"c":161.61,"h":162.18,"l":161.12,"n":378,"o":161.73,"t":"2026-10-20T13:55:00Z","v":13969,"vw":161.92288},{"c":161.54,"h":162.04,"l":160.97,"n":552,"o":161.63,"t":"2026-10-20T14:00:00Z","v":29767,"vw":161.498779},{"c":162.4543,"h":163,"l":161.53,"n":379,"o":161.53,"t":"2026-10-20T14:05:00Z","v":21520,"vw":161.985638},{"c":161.625,"h":162.07,"l":161.625,"n":228,"o":162.02,"t":"2026-10-20T14:10:00Z","v":3481,"vw":161.856539},{"c":162.65,"h":162.65,"l":161.04,"n":342,"o":161.82,"t":"2026-10-20T14:15:00Z","v":25078,"vw":161.62709},{"c":163.345,"h":163.4586,"l":162.19,"n":524,"o":162.38,"t":"2026-10-20T14:20:00Z","v":26634,"vw":162.681294},{"c":165.85,"h":166,"l":163.345,"n":669,"o":163.345,"t":"2026-10-20T14:25:00Z","v":38078,"vw":164.375982},{"c":164.83,"h":166.52,"l":163.98,"n":849,"o":165.845,"t":"2026-10-20T14:30:00Z","v":32155,"vw":165.369709},{"c":164.605,"h":165.21,"l":164.44,"n":506,"o":164.44,"t":"2026-10-20T14:35:00Z","v":17881,"vw":164.785042},{"c":165.48,"h":166.43,"l":164.46,"n":486,"o":164.605,"t":"2026-10-20T14:40:00Z","v":17936,"vw":165.641297},{"c":164.72,"h":166.0066,"l":164.705,"n":324,"o":165.485,"t":"2026-10-20T14:45:00Z","v":13709,"vw":165.30374},{"c":166.07,"h":166.08,"l":164.71,"n":272,"o":164.715,"t":"2026-10-20T14:50:00Z","v":9251,"vw":165.271209},{"c":164.79,"h":166.256,"l":164.79,"n":356,"o":166.256,"t":"2026-10-20T14:55:00Z","v":11206,"vw":165.379168},{"c":164.83,"h":165.02,"l":164.405,"n":283,"o":164.79,"t":"2026-10-20T15:00:00Z","v":6492,"vw":164.793592},{"c":163.62,"h":164.57,"l":163.62,"n":194,"o":164.57,"t":"2026-10-20T15:05:00Z","v":3868,"vw":164.12873},{"c":162.3,"h":163.7,"l":161.9073,"n":390,"o":163.35,"t":"2026-10-20T15:10:00Z","v":11745,"vw":162.807847},{"c":162.065,"h":162.73,"l":161.51,"n":446,"o":162.275,"t":"2026-10-20T15:15:00Z","v":15587,"vw":162.161994},{"c":162.12,"h":162.43,"l":161.71,"n":330,"o":162.1001,"t":"2026-10-20T15:20:00Z","v":8639,"vw":162.082206},{"c":162.335,"h":162.46,"l":161.89,"n":236,"o":161.995,"t":"2026-10-20T15:25:00Z","v":5613,"vw":162.186218},{"c":161.65,"h":162.28,"l":161.56,"n":235,"o":162.23,"t":"2026-10-20T15:30:00Z","v":6210,"vw":161.878648},{"c":161.387,"h":161.83,"l":160.96,"n":345,"o":161.675,"t":"2026-10-20T15:35:00Z","v":18130,"vw":161.410949},{"c":161.92,"h":162.03,"l":161.2205,"n":647,"o":161.5,"t":"2026-10-20T15:40:00Z","v":28458,"vw":161.744143},{"c":160.92,"h":161.895,"l":160.825,"n":392,"o":161.895,"t":"2026-10-20T15:45:00Z","v":15392,"vw":161.330716},{"c":161.045,"h":161.07,"l":160.08,"n":380,"o":160.815,"t":"2026-10-20T15:50:00Z","v":16108,"vw":160.427834},{"c":160.84,"h":161.03,"l":160.65,"n":212,"o":161.03,"t":"2026-10-20T15:55:00Z","v":7757,"vw":160.879008},{"c":160.93,"h":161.17,"l":160.855,"n":242,"o":160.855,"t":"2026-10-20T16:00:00Z","v":4779,"vw":161.019151},{"c":161.2,"h":161.31,"l":160.91,"n":231,"o":161,"t":"2026-10-20T16:05:00Z","v":4180,"vw":161.118985},{"c":161.18,"h":161.18,"l":160.59,"n":273,"o":160.99,"t":"2026-10-20T16:10:00Z","v":10237,"vw":160.845958},{"c":160.01,"h":161.45,"l":160.01,"n":294,"o":161.31,"t":"2026-10-20T16:15:00Z","v":6792,"vw":160.891345},{"c":160.02,"h":160.47,"l":159.36,"n":360,"o":160.06,"t":"2026-10-20T16:20:00Z","v":10728,"vw":159.762247},{"c":160.19,"h":160.2975,"l":159.89,"n":365,"o":160.22,"t":"2026-10-20T16:25:00Z","v":10291,"vw":160.071164},{"c":160.5,"h":160.65,"l":160.23,"n":367,"o":160.33,"t":"2026-10-20T16:30:00Z","v":9436,"vw":160.484451},{"c":160.23,"h":160.63,"l":160.23,"n":291,"o":160.57,"t":"2026-10-20T16:35:00Z","v":8275,"vw":160.448167},{"c":159.995,"h":160.579,"l":159.995,"n":274,"o":160.23,"t":"2026-10-20T16:40:00Z","v":5613,"vw":160.24322},{"c":160.16,"h":160.56,"l":159.795,"n":284,"o":160.005,"t":"2026-10-20T16:45:00Z","v":6677,"vw":160.103813},{"c":159.14,"h":160.4,"l":159.14,"n":249,"o":160.4,"t":"2026-10-20T16:50:00Z","v":4839,"vw":159.797215},{"c":159.42,"h":159.51,"l":159.11,"n":231,"o":159.13,"t":"2026-10-20T16:55:00Z","v":5741,"vw":159.300924},{"c":159.2911,"h":159.57,"l":158.725,"n":623,"o":159.48,"t":"2026-10-20T17:00:00Z","v":20372,"vw":159.055506},{"c":158.785,"h":159.37,"l":158.58,"n":406,"o":159.18,"t":"2026-10-20T17:05:00Z","v":10698,"vw":158.929996},{"c":158.575,"h":158.8,"l":158.5,"n":333,"o":158.8,"t":"2026-10-20T17:10:00Z","v":9587,"vw":158.589596},{"c":158.2,"h":158.81,"l":158.2,"n":328,"o":158.51,"t":"2026-10-20T17:15:00Z","v":6943,"vw":158.526382},{"c":158.345,"h":158.82,"l":158.26,"n":350,"o":158.37,"t":"2026-10-20T17:20:00Z","v":9781,"vw":158.499457},{"c":158.27,"h":158.38,"l":158.12,"n":324,"o":158.21,"t":"2026-10-20T17:25:00Z","v":8613,"vw":158.214642},{"c":158.49,"h":158.615,"l":158.14,"n":427,"o":158.27,"t":"2026-10-20T17:30:00Z","v":12052,"vw":158.371012},{"c":158.3,"h":158.51,"l":158.18,"n":387,"o":158.415,"t":"2026-10-20T17:35:00Z","v":15185,"vw":158.35858},{"c":158.32,"h":158.46,"l":157.67,"n":1010,"o":158.29,"t":"2026-10-20T17:40:00Z","v":47505,"vw":157.98977},{"c":158.07,"h":158.37,"l":157.85,"n":510,"o":158.35,"t":"2026-10-20T17:45:00Z","v":22413,"vw":158.037894},{"c":159.25,"h":159.32,"l":158.18,"n":512,"o":158.18,"t":"2026-10-20T17:50:00Z","v":26955,"vw":159.012341},{"c":159.44,"h":159.7,"l":158.91,"n":348,"o":159.28,"t":"2026-10-20T17:55:00Z","v":10644,"vw":159.227995},{"c":159.11,"h":159.495,"l":158.8,"n":461,"o":159.38,"t":"2026-10-20T18:00:00Z","v":31759,"vw":159.117179},{"c":159.365,"h":159.45,"l":158.8101,"n":321,"o":158.8101,"t":"2026-10-20T18:05:00Z","v":10570,"vw":159.0969},{"c":159.44,"h":159.7499,"l":159.15,"n":307,"o":159.255,"t":"2026-10-20T18:10:00Z","v":6504,"vw":159.486985},{"c":159.565,"h":159.61,"l":159.27,"n":356,"o":159.57,"t":"2026-10-20T18:15:00Z","v":8632,"vw":159.44395},{"c":159.28,"h":159.59,"l":159.26,"n":297,"o":159.52,"t":"2026-10-20T18:20:00Z","v":8340,"vw":159.446033},{"c":159.4,"h":159.49,"l":159.09,"n":253,"o":159.255,"t":"2026-10-20T18:25:00Z","v":4157,"vw":159.348418},{"c":159.185,"h":159.47,"l":159.06,"n":300,"o":159.3,"t":"2026-10-20T18:30:00Z","v":7240,"vw":159.288381},{"c":158.99,"h":159.17,"l":158.81,"n":340,"o":159.11,"t":"2026-10-20T18:35:00Z","v":12723,"vw":158.967425},{"c":158.96,"h":159.01,"l":158.645,"n":375,"o":158.935,"t":"2026-10-20T18:40:00Z","v":9543,"vw":158.816284},{"c":158.82,"h":159.09,"l":158.71,"n":245,"o":158.97,"t":"2026-10-20T18:45:00Z","v":12763,"vw":158.909933},{"c":158.75,"h":158.865,"l":158.605,"n":323,"o":158.865,"t":"2026-10-20T18:50:00Z","v":8325,"vw":158.76343},{"c":158.705,"h":158.9199,"l":158.51,"n":333,"o":158.7647,"t":"2026-10-20T18:55:00Z","v":4967,"vw":158.729001},{"c":158.675,"h":158.92,"l":158.59,"n":277,"o":158.59,"t":"2026-10-20T19:00:00Z","v":6967,"vw":158.788197},{"c":159.5634,"h":159.5634,"l":158.655,"n":330,"o":158.74,"t":"2026-10-20T19:05:00Z","v":8108,"vw":158.982227},{"c":159.29,"h":159.41,"l":159.15,"n":314,"o":159.4,"t":"2026-10-20T19:10:00Z","v":5465,"vw":159.277509},{"c":158.79,"h":159.36,"l":158.7,"n":479,"o":159.34,"t":"2026-10-20T19:15:00Z","v":12684,"vw":158.998401},{"c":158.52,"h":158.8373,"l":158.505,"n":368,"o":158.81,"t":"2026-10-20T19:20:00Z","v":7367,"vw":158.677078},{"c":158.66,"h":158.88,"l":158.55,"n":410,"o":158.615,"t":"2026-10-20T19:25:00Z","v":8549,"vw":158.730109},{"c":158.35,"h":158.73,"l":158.2805,"n":477,"o":158.685,"t":"2026-10-20T19:30:00Z","v":10217,"vw":158.491461},{"c":157.915,"h":158.35,"l":157.615,"n":669,"o":158.35,"t":"2026-10-20T19:35:00Z","v":16676,"vw":157.928606},{"c":157.84,"h":158.06,"l":157.5105,"n":691,"o":157.83,"t":"2026-10-20T19:40:00Z","v":14305,"vw":157.798522},{"c":157.755,"h":158.1,"l":157.61,"n":1040,"o":157.83,"t":"2026-10-20T19:45:00Z","v":32292,"vw":157.841262},{"c":158.71,"h":158.79,"l":157.41,"n":1308,"o":157.71,"t":"2026-10-20T19:50:00Z","v":51262,"vw":157.89523},{"c":157.96,"h":159.17,"l":157.79,"n":3908,"o":158.87,"t":"2026-10-20T19:55:00Z","v":166618,"vw":158.411355},{"c":157.95,"h":157.95,"l":157.86,"n":64,"o":157.86,"t":"2026-10-20T20:00:00Z","v":188091,"vw":157.949948},{"c":158.3,"h":158.3,"l":158.3,"n":1,"o":158.3,"t":"2026-10-20T20:35:00Z","v":190,"vw":158.3},{"c":159.6,"h":159.61,"l":159.6,"n":3,"o":159.61,"t":"2026-10-20T21:40:00Z","v":512,"vw":159.603906},{"c":160,"h":160,"l":160,"n":10,"o":160,"t":"2026-10-20T22:15:00Z","v":290,"vw":160},{"c":160.5,"h":160.5,"l":160.5,"n":1,"o":160.5,"t":"2026-10-20T22:50:00Z","v":98,"vw":160.5},{"c":160.5,"h":160.5,"l":160.5,"n":1,"o":160.5,"t":"2026-10-20T23:25:00Z","v":100,"vw":160.5},{"c":160.5,"h":160.5,"l":160.5,"n":6,"o":160.5,"t":"2026-10-20T23:30:00Z","v":304,"vw":160.5},{"c":160.49,"h":160.49,"l":160.49,"n":1,"o":160.49,"t":"2026-10-20T23:45:00Z","v":50,"vw":160.49},{"c":160.5,"h":160.5,"l":160.5,"n":1,"o":160.5,"t":"2026-10-20T23:55:00Z","v":1000,"vw":160.5},{"c":160.21,"h":160.26,"l":160.21,"n":11,"o":160.26,"t":"2026-10-21T08:00:00Z","v":337,"vw":160.250486},{"c":160.75,"h":160.75,"l":160.75,"n":2,"o":160.75,"t":"2026-10-21T08:30:00Z","v":63,"vw":160.75},{"c":160,"h":160.2,"l":160,"n":5,"o":160.2,"t":"2026-10-21T08:40:00Z","v":220,"vw":160.09011},{"c":160.25,"h":160.25,"l":160.25,"n":1,"o":160.25,"t":"2026-10-21T11:00:00Z","v":75,"vw":160.25},{"c":160,"h":160.29,"l":160,"n":17,"o":160.29,"t":"2026-10-21T11:25:00Z","v":480,"vw":160.232},{"c":159.86,"h":159.86,"l":159.86,"n":4,"o":159.86,"t":"2026-10-21T11:30:00Z","v":234,"vw":159.86},{"c":160,"h":160.01,"l":159.81,"n":5,"o":159.81,"t":"2026-10-21T11:35:00Z","v":217,"vw":159.904175},{"c":160.44,"h":160.5,"l":160.4,"n":3,"o":160.5,"t":"2026-10-21T11:40:00Z","v":450,"vw":160.475556},{"c":160.94,"h":160.97,"l":160.41,"n":6,"o":160.41,"t":"2026-10-21T11:45:00Z","v":342,"vw":160.824723},{"c":160.9,"h":160.9,"l":160.9,"n":2,"o":160.9,"t":"2026-10-21T11:50:00Z","v":53,"vw":160.9},{"c":162.4048,"h":162.4048,"l":161,"n":3,"o":161,"t":"2026-10-21T11:55:00Z","v":152,"vw":161.468267},{"c":161,"h":161,"l":161,"n":1,"o":161,"t":"2026-10-21T12:00:00Z","v":350,"vw":161},{"c":161.3778,"h":161.3778,"l":161.3778,"n":1,"o":161.3778,"t":"2026-10-21T12:30:00Z","v":500,"vw":161.3778},{"c":160.25,"h":160.25,"l":160.25,"n":1,"o":160.25,"t":"2026-10-21T12:45:00Z","v":100,"vw":160.25},{"c":161.18,"h":161.18,"l":161.18,"n":5,"o":161.18,"t":"2026-10-21T13:05:00Z","v":103,"vw":161.18},{"c":161,"h":161,"l":161,"n":1,"o":161,"t":"2026-10-21T13:10:00Z","v":100,"vw":161},{"c":161,"h":161,"l":161,"n":6,"o":161,"t":"2026-10-21T13:15:00Z","v":281,"vw":161},{"c":162.69,"h":163,"l":161.49,"n":25,"o":162.7,"t":"2026-10-21T13:25:00Z","v":885,"vw":162.062836},{"c":163.19,"h":164.5,"l":161.2,"n":585,"o":161.47,"t":"2026-10-21T13:30:00Z","v":77602,"vw":163.030121},{"c":165.665,"h":166.61,"l":162.235,"n":486,"o":162.705,"t":"2026-10-21T13:35:00Z","v":107520,"vw":163.937428},{"c":166.17,"h":167.77,"l":165.73,"n":695,"o":166.19,"t":"2026-10-21T13:40:00Z","v":38115,"vw":166.754568},{"c":169.93,"h":171.44,"l":165.8,"n":1730,"o":166.36,"t":"2026-10-21T13:45:00Z","v":216173,"vw":167.827569},{"c":169.9397,"h":170.96,"l":169.11,"n":1091,"o":170.03,"t":"2026-10-21T13:50:00Z","v":67010,"vw":170.102623},{"c":168.785,"h":170.34,"l":168.585,"n":704,"o":169.91,"t":"2026-10-21T13:55:00Z","v":124901,"vw":169.579367},{"c":168.59,"h":169.09,"l":167.72,"n":794,"o":168.67,"t":"2026-10-21T14:00:00Z","v":34030,"vw":168.434452},{"c":165.52,"h":168.515,"l":165.243,"n":945,"o":168.515,"t":"2026-10-21T14:05:00Z","v":87036,"vw":166.918994},{"c":165.61,"h":165.87,"l":165.02,"n":726,"o":165.52,"t":"2026-10-21T14:10:00Z","v":57193,"vw":165.489797},{"c":164.78,"h":165.52,"l":164.17,"n":600,"o":165.52,"t":"2026-10-21T14:15:00Z","v":36721,"vw":165.030276},{"c":164.755,"h":165.33,"l":164.49,"n":492,"o":164.78,"t":"2026-10-21T14:20:00Z","v":17978,"vw":164.93716},{"c":163.4676,"h":164.76,"l":163.4676,"n":301,"o":164.76,"t":"2026-10-21T14:25:00Z","v":12020,"vw":164.211403},{"c":164.31,"h":164.645,"l":163.41,"n":430,"o":163.42,"t":"2026-10-21T14:30:00Z","v":18883,"vw":164.087385},{"c":163.69,"h":164.745,"l":163.6,"n":370,"o":164.39,"t":"2026-10-21T14:35:00Z","v":12140,"vw":164.210095},{"c":164.5,"h":164.73,"l":163.6,"n":840,"o":163.69,"t":"2026-10-21T14:40:00Z","v":72410,"vw":164.15164},{"c":165.185,"h":165.29,"l":164.5,"n":876,"o":164.5,"t":"2026-10-21T14:45:00Z","v":59633,"vw":164.898703},{"c":164.085,"h":165.26,"l":164.04,"n":493,"o":165.195,"t":"2026-10-21T14:50:00Z","v":24620,"vw":164.738396},{"c":163.48,"h":164.32,"l":163.095,"n":885,"o":164.05,"t":"2026-10-21T14:55:00Z","v":97786,"vw":163.783461},{"c":164.45,"h":164.49,"l":163.345,"n":271,"o":163.345,"t":"2026-10-21T15:00:00Z","v":10414,"vw":164.015277},{"c":164.065,"h":164.64,"l":164.01,"n":420,"o":164.47,"t":"2026-10-21T15:05:00Z","v":17206,"vw":164.239254},{"c":164.06,"h":164.32,"l":163.79,"n":458,"o":164.11,"t":"2026-10-21T15:10:00Z","v":30235,"vw":164.055891},{"c":163.56,"h":164.33,"l":163.405,"n":771,"o":164,"t":"2026-10-21T15:15:00Z","v":58974,"vw":164.014133},{"c":164.23,"h":164.355,"l":163.32,"n":523,"o":163.4,"t":"2026-10-21T15:20:00Z","v":29653,"vw":164.017249},{"c":164.175,"h":164.665,"l":164.04,"n":592,"o":164.19,"t":"2026-10-21T15:25:00Z","v":38582,"vw":164.336139},{"c":164.25,"h":164.25,"l":163.745,"n":341,"o":164.07,"t":"2026-10-21T15:30:00Z","v":14321,"vw":164.02998},{"c":165.0501,"h":165.355,"l":164.205,"n":493,"o":164.205,"t":"2026-10-21T15:35:00Z","v":22617,"vw":164.576259},{"c":165.28,"h":165.49,"l":165.06,"n":329,"o":165.185,"t":"2026-10-21T15:40:00Z","v":12352,"vw":165.230789},{"c":165.52,"h":165.65,"l":165.34,"n":325,"o":165.34,"t":"2026-10-21T15:45:00Z","v":8862,"vw":165.476411},{"c":166.18,"h":166.65,"l":165.5,"n":536,"o":165.52,"t":"2026-10-21T15:50:00Z","v":29268,"vw":166.075502},{"c":165.375,"h":166.34,"l":165.09,"n":624,"o":166.15,"t":"2026-10-21T15:55:00Z","v":23923,"vw":166.044286},{"c":166.485,"h":166.64,"l":165.395,"n":601,"o":165.4,"t":"2026-10-21T16:00:00Z","v":30727,"vw":166.12018},{"c":165.05,"h":166.615,"l":165,"n":398,"o":166.485,"t":"2026-10-21T16:05:00Z","v":15211,"vw":165.864448},{"c":163.94,"h":165.07,"l":163.62,"n":696,"o":164.995,"t":"2026-10-21T16:10:00Z","v":47362,"vw":164.204312},{"c":163.63,"h":164.165,"l":163.63,"n":409,"o":163.94,"t":"2026-10-21T16:15:00Z","v":16645,"vw":164.000251},{"c":163.675,"h":164.01,"l":163.45,"n":222,"o":163.79,"t":"2026-10-21T16:20:00Z","v":5893,"vw":163.76616},{"c":162.74,"h":163.51,"l":162.38,"n":361,"o":163.5,"t":"2026-10-21T16:25:00Z","v":11163,"vw":162.814241},{"c":162.185,"h":162.76,"l":162.18,"n":892,"o":162.74,"t":"2026-10-21T16:30:00Z","v":55783,"vw":162.495965},{"c":164.19,"h":164.82,"l":162.06,"n":716,"o":162.12,"t":"2026-10-21T16:35:00Z","v":29016,"vw":162.801109},{"c":163.6625,"h":164.94,"l":163.655,"n":256,"o":164.585,"t":"2026-10-21T16:40:00Z","v":6378,"vw":164.243097},{"c":163.3,"h":163.99,"l":162.76,"n":376,"o":163.49,"t":"2026-10-21T16:45:00Z","v":15385,"vw":163.157024},{"c":162.5,"h":163.35,"l":162.31,"n":406,"o":163.35,"t":"2026-10-21T16:50:00Z","v":17988,"vw":162.629556},{"c":163.25,"h":163.4,"l":161.62,"n":829,"o":162.5,"t":"2026-10-21T16:55:00Z","v":45862,"vw":162.368138},{"c":164.025,"h":164.025,"l":163.07,"n":625,"o":163.545,"t":"2026-10-21T17:00:00Z","v":43714,"vw":163.659551},{"c":164.075,"h":164.38,"l":163.67,"n":377,"o":163.91,"t":"2026-10-21T17:05:00Z","v":16943,"vw":164.07957},{"c":164.54,"h":164.67,"l":164.075,"n":362,"o":164.075,"t":"2026-10-21T17:10:00Z","v":12391,"vw":164.33725},{"c":164.46,"h":164.555,"l":164.17,"n":239,"o":164.54,"t":"2026-10-21T17:15:00Z","v":9764,"vw":164.398695},{"c":164.065,"h":164.55,"l":163.91,"n":344,"o":164.46,"t":"2026-10-21T17:20:00Z","v":13188,"vw":164.185564},{"c":164.49,"h":164.52,"l":163.92,"n":215,"o":164.19,"t":"2026-10-21T17:25:00Z","v":7582,"vw":164.285524},{"c":164.325,"h":164.52,"l":164.03,"n":305,"o":164.49,"t":"2026-10-21T17:30:00Z","v":7707,"vw":164.215185},{"c":164.465,"h":164.83,"l":164.28,"n":299,"o":164.4092,"t":"2026-10-21T17:35:00Z","v":7554,"vw":164.620626},{"c":164.6,"h":164.85,"l":164.36,"n":346,"o":164.58,"t":"2026-10-21T17:40:00Z","v":12421,"vw":164.682354},{"c":164.7,"h":164.83,"l":164.4733,"n":101,"o":164.4733,"t":"2026-10-21T17:45:00Z","v":3377,"vw":164.656106}],"history":[{"c":142.36,"h":143.52,"l":140.76,"n":18529,"o":142.14,"t":"2024-10-21T04:00:00Z","v":926968,"vw":141.994546},{"c":140.23,"h":142.6014,"l":139.53,"n":18112,"o":141.78,"t":"2024-10-22T04:00:00Z","v":964636,"vw":141.095251},{"c":140.83,"h":141.5,"l":136.58,"n":17365,"o":139.52,"t":"2024-10-23T04:00:00Z","v":785414,"vw":140.161027},{"c":143.18,"h":144.16,"l":140.3701,"n":17320,"o":141.27,"t":"2024-10-24T04:00:00Z","v":1125539,"vw":142.578986},{"c":144.24,"h":145.1199,"l":141.65,"n":17211,"o":144.1,"t":"2024-10-25T04:00:00Z","v":732636,"vw":143.871101},{"c":142.51,"h":145.57,"l":142.48,"n":18481,"o":144.54,"t":"2024-10-28T04:00:00Z","v":951759,"vw":144.129277},{"c":143.43,"h":143.53,"l":140.01,"n":17206,"o":141.7,"t":"2024-10-29T04:00:00Z","v":992337,"vw":142.152887},{"c":145.3,"h":145.84,"l":140.23,"n":22884,"o":140.95,"t":"2024-10-30T04:00:00Z","v":1145670,"vw":144.5787},{"c":134.44,"h":143.99,"l":127.23,"n":42196,"o":138.49,"t":"2024-10-31T04:00:00Z","v":2465489,"vw":133.369639},{"c":142.46,"h":149.42,"l":141.63,"n":39257,"o":148.898,"t":"2024-11-01T04:00:00Z","v":2497481,"vw":144.733559},{"c":137.55,"h":142.79,"l":136.1501,"n":23176,"o":142.49,"t":"2024-11-04T05:00:00Z","v":1372314,"vw":138.021359},{"c":139.14,"h":139.44,"l":133.5,"n":22443,"o":133.56,"t":"2024-11-05T05:00:00Z","v":1542176,"vw":137.035408},{"c":149.02,"h":149.43,"l":143.53,"n":31763,"o":145.81,"t":"2024-11-06T05:00:00Z","v":1771656,"vw":147.337144},{"c":150.02,"h":150.8999,"l":147.975,"n":21607,"o":150.4,"t":"2024-11-07T05:00:00Z","v":1116974,"vw":149.519933},{"c":157.07,"h":158.45,"l":150.13,"n":24049,"o":151.35,"t":"2024-11-08T05:00:00Z","v":1308683,"vw":155.535508},{"c":164.68,"h":165.84,"l":159.99,"n":25358,"o":160,"t":"2024-11-11T05:00:00Z","v":1188893,"vw":163.937465},{"c":161.45,"h":166,"l":158.99,"n":20459,"o":164.81,"t":"2024-11-12T05:00:00Z","v":815102,"vw":161.641163},{"c":162.43,"h":164.2,"l":161.5,"n":17515,"o":164.13,"t":"2024-11-13T05:00:00Z","v":678690,"vw":162.740307},{"c":157.65,"h":163.75,"l":156.96,"n":17221,"o":163.47,"t":"2024-11-14T05:00:00Z","v":710640,"vw":159.125125},{"c":158.44,"h":158.9522,"l":155.08,"n":17789,"o":157.83,"t":"2024-11-15T05:00:00Z","v":632418,"vw":157.545752},{"c":163.02,"h":164.72,"l":157.76,"n":17785,"o":160.41,"t":"2024-11-18T05:00:00Z","v":999010,"vw":162.991796},{"c":171.02,"h":171.36,"l":161.36,"n":20984,"o":161.36,"t":"2024-11-19T05:00:00Z","v":1188312,"vw":169.077552},{"c":171.21,"h":173.9661,"l":165.978,"n":19448,"o":173.32,"t":"2024-11-20T05:00:00Z","v":982216,"vw":169.833619},{"c":174.96,"h":176.01,"l":171.3,"n":20970,"o":173.24,"t":"2024-11-21T05:00:00Z","v":1041985,"vw":174.753089},{"c":173.71,"h":177.18,"l":172.19,"n":20902,"o":175.15,"t":"2024-11-22T05:00:00Z","v":1203150,"vw":173.855391},{"c":168.26,"h":176.71,"l":166,"n":24200,"o":176,"t":"2024-11-25T05:00:00Z","v":1177999,"vw":168.633707},{"c":171.96,"h":172.705,"l":166.55,"n":16837,"o":167.07,"t":"2024-11-26T05:00:00Z","v":755909,"vw":170.927472},{"c":165.32,"h":171.81,"l":165.21,"n":19710,"o":171.1,"t":"2024-11-27T05:00:00Z","v":870891,"vw":166.492843},{"c":168.82,"h":170.05,"l":166.52,"n":7633,"o":167.8,"t":"2024-11-29T05:00:00Z","v":358885,"vw":168.686316},{"c":166.8,"h":171.05,"l":166.64,"n":20303,"o":168.63,"t":"2024-12-02T05:00:00Z","v":693922,"vw":168.280958},{"c":161.22,"h":168.13,"l":159.26,"n":27735,"o":166.91,"t":"2024-12-03T05:00:00Z","v":1371656,"vw":161.795224},{"c":164.93,"h":168.722,"l":162.158,"n":21319,"o":163.98,"t":"2024-12-04T05:00:00Z","v":1107999,"vw":165.180309},{"c":158.35,"h":163.725,"l":157.68,"n":19137,"o":162.27,"t":"2024-12-05T05:00:00Z","v":786371,"vw":159.788426},{"c":157.11,"h":158.54,"l":154.105,"n":27128,"o":158.54,"t":"2024-12-06T05:00:00Z","v":1699518,"vw":156.338447},{"c":149.9,"h":158.4,"l":149,"n":29108,"o":157.15,"t":"2024-12-09T05:00:00Z","v":1580167,"vw":151.044458},{"c":150,"h":153.435,"l":149.37,"n":23352,"o":150.21,"t":"2024-12-10T05:00:00Z","v":1351218,"vw":151.013361},{"c":149.67,"h":152.61,"l":149.35,"n":20508,"o":152.61,"t":"2024-12-11T05:00:00Z","v":933147,"vw":150.283374},{"c":135.08,"h":149.9799,"l":134.7463,"n":41201,"o":148.14,"t":"2024-12-12T05:00:00Z","v":2398417,"vw":139.652107},{"c":131.72,"h":138.97,"l":129.82,"n":37301,"o":135.14,"t":"2024-12-13T05:00:00Z","v":2343598,"vw":133.38513},{"c":130.64,"h":135.49,"l":129,"n":33369,"o":130.31,"t":"2024-12-16T05:00:00Z","v":2057354,"vw":130.941378},{"c":130.15,"h":132.505,"l":124.28,"n":30058,"o":129,"t":"2024-12-17T05:00:00Z","v":1843000,"vw":128.111121},{"c":126.66,"h":131.51,"l":124.44,"n":33020,"o":130.73,"t":"2024-12-18T05:00:00Z","v":2314645,"vw":128.226805},{"c":131.14,"h":131.81,"l":128.3,"n":35454,"o":128.38,"t":"2024-12-19T05:00:00Z","v":2388442,"vw":130.4346},{"c":133.49,"h":135.12,"l":128.6591,"n":37089,"o":129.37,"t":"2024-12-20T05:00:00Z","v":2518609,"vw":132.909431},{"c":128.04,"h":133.5,"l":127.01,"n":23889,"o":133.13,"t":"2024-12-23T05:00:00Z","v":1267331,"vw":128.42005},{"c":129.38,"h":129.5,"l":126.39,"n":9815,"o":128.5,"t":"2024-12-24T05:00:00Z","v":431077,"vw":128.760166},{"c":129.84,"h":130.46,"l":126.67,"n":16425,"o":129.38,"t":"2024-12-26T05:00:00Z","v":707837,"vw":129.369499},{"c":127.11,"h":129.527,"l":125.7,"n":17949,"o":128.45,"t":"2024-12-27T05:00:00Z","v":676662,"vw":127.073263},{"c":126.505,"h":127.4,"l":123.34,"n":21204,"o":125.38,"t":"2024-12-30T05:00:00Z","v":1143371,"vw":126.079979},{"c":144.04,"h":149.425,"l":135,"n":48073,"o":136.54,"t":"2024-12-31T05:00:00Z","v":3247029,"vw":144.634654},{"c":144.44,"h":149.29,"l":140.515,"n":30130,"o":145,"t":"2025-01-02T05:00:00Z","v":1862800,"vw":145.528891},{"c":151.38,"h":151.47,"l":145.65,"n":24760,"o":146.07,"t":"2025-01-03T05:00:00Z","v":1122613,"vw":149.30451},{"c":157.96,"h":158.13,"l":150.49,"n":36261,"o":153.11,"t":"2025-01-06T05:00:00Z","v":2148020,"vw":155.455609},{"c":159.91,"h":161.65,"l":154.18,"n":28867,"o":159,"t":"2025-01-07T05:00:00Z","v":1685503,"vw":159.12484},{"c":168.78,"h":169.38,"l":158.49,"n":30483,"o":160.07,"t":"2025-01-08T05:00:00Z","v":1632215,"vw":165.306336},{"c":174.02,"h":181.64,"l":168.43,"n":46651,"o":168.43,"t":"2025-01-10T05:00:00Z","v":2509857,"vw":176.892366},{"c":164.57,"h":170.99,"l":159.6345,"n":48664,"o":168.88,"t":"2025-01-13T05:00:00Z","v":3052010,"vw":165.364875},{"c":153.29,"h":170,"l":150.0298,"n":38918,"o":169.64,"t":"2025-01-14T05:00:00Z","v":2267308,"vw":156.376909},{"c":116.08,"h":159.475,"l":91.37,"n":256547,"o":158.76,"t":"2025-01-15T05:00:00Z","v":20029142,"vw":117.214892},{"c":120,"h":131.2,"l":118.5214,"n":104985,"o":126.86,"t":"2025-01-16T05:00:00Z","v":8449376,"vw":123.596314},{"c":112.38,"h":128.29,"l":110.37,"n":71701,"o":123.18,"t":"2025-01-17T05:00:00Z","v":5554301,"vw":117.245691},{"c":83.79,"h":87.95,"l":75.06,"n":206935,"o":86.25,"t":"2025-01-21T05:00:00Z","v":18433614,"vw":80.71692},{"c":91.99,"h":92.5182,"l":81,"n":96639,"o":84,"t":"2025-01-22T05:00:00Z","v":7458778,"vw":87.361186},{"c":101.5,"h":101.92,"l":91.93,"n":88665,"o":91.93,"t":"2025-01-23T05:00:00Z","v":7302372,"vw":97.810769},{"c":90.98,"h":104.8,"l":90.89,"n":67991,"o":101.98,"t":"2025-01-24T05:00:00Z","v":5369749,"vw":96.659549},{"c":91.65,"h":94.86,"l":88.2101,"n":49746,"o":89.8,"t":"2025-01-27T05:00:00Z","v":3611784,"vw":91.615934},{"c":100.02,"h":101.76,"l":93.01,"n":40593,"o":93.15,"t":"2025-01-28T05:00:00Z","v":2635249,"vw":98.789454},{"c":97,"h":103.5,"l":85.55,"n":87975,"o":100.16,"t":"2025-01-29T05:00:00Z","v":6418952,"vw":93.751414},{"c":103.35,"h":104.23,"l":97.02,"n":30552,"o":98.01,"t":"2025-01-30T05:00:00Z","v":1569424,"vw":100.555131},{"c":100.53,"h":103.43,"l":98.51,"n":33093,"o":103,"t":"2025-01-31T05:00:00Z","v":1782979,"vw":100.472202},{"c":108.2,"h":112.74,"l":97.5,"n":51431,"o":97.79,"t":"2025-02-03T05:00:00Z","v":3633196,"vw":107.924339},{"c":109.6,"h":110.2223,"l":106.7,"n":31996,"o":107.29,"t":"2025-02-04T05:00:00Z","v":2315293,"vw":108.720307},{"c":116.95,"h":117.08,"l":107.5501,"n":33086,"o":109.39,"t":"2025-02-05T05:00:00Z","v":2468458,"vw":114.526309},{"c":118.81,"h":122.55,"l":117.62,"n":38220,"o":120.11,"t":"2025-02-06T05:00:00Z","v":2121328,"vw":119.738092},{"c":112.84,"h":119.6736,"l":109.86,"n":38136,"o":119.32,"t":"2025-02-07T05:00:00Z","v":2249630,"vw":113.30069},{"c":116.68,"h":120.91,"l":114.66,"n":27984,"o":116,"t":"2025-02-10T05:00:00Z","v":1722856,"vw":118.396845},{"c":119.51,"h":119.67,"l":115,"n":21430,"o":116.98,"t":"2025-02-11T05:00:00Z","v":918297,"vw":117.690938},{"c":114.71,"h":121.61,"l":113.89,"n":26772,"o":115.74,"t":"2025-02-12T05:00:00Z","v":1693717,"vw":117.655446},{"c":107.92,"h":114.399,"l":106.88,"n":38656,"o":112.47,"t":"2025-02-13T05:00:00Z","v":2515296,"vw":109.142733},{"c":113.59,"h":115.47,"l":105.5201,"n":31105,"o":108.17,"t":"2025-02-14T05:00:00Z","v":1765091,"vw":110.655563},{"c":119.18,"h":119.735,"l":114.5,"n":26907,"o":115.21,"t":"2025-02-18T05:00:00Z","v":1408563,"vw":117.5927},{"c":125.75,"h":126.29,"l":118.18,"n":37046,"o":118.18,"t":"2025-02-19T05:00:00Z","v":1927694,"vw":124.077132},{"c":143.82,"h":158.83,"l":139.28,"n":87570,"o":149.735,"t":"2025-02-20T05:00:00Z","v":6253274,"vw":148.788434},{"c":129.31,"h":145.97,"l":127.57,"n":60679,"o":145,"t":"2025-02-21T05:00:00Z","v":3872237,"vw":132.387274},{"c":130.1,"h":135,"l":127.395,"n":51163,"o":132,"t":"2025-02-24T05:00:00Z","v":2859581,"vw":131.663594},{"c":132.95,"h":133.41,"l":125,"n":33799,"o":126.61,"t":"2025-02-25T05:00:00Z","v":1949698,"vw":130.642471},{"c":140.32,"h":143.84,"l":135.46,"n":37925,"o":136.65,"t":"2025-02-26T05:00:00Z","v":2106933,"vw":140.815183},{"c":129.63,"h":139.49,"l":127.6,"n":42592,"o":137.75,"t":"2025-02-27T05:00:00Z","v":2452558,"vw":131.596349},{"c":128.71,"h":129.96,"l":124.39,"n":30569,"o":128.535,"t":"2025-02-28T05:00:00Z","v":2157574,"vw":127.789538},{"c":118.61,"h":129.99,"l":116.22,"n":60112,"o":126.51,"t":"2025-03-03T05:00:00Z","v":3764426,"vw":121.546346},{"c":115.16,"h":118.96,"l":111.62,"n":40581,"o":117,"t":"2025-03-04T05:00:00Z","v":2667938,"vw":114.981521},{"c":113.13,"h":118.99,"l":113.05,"n":30162,"o":116.52,"t":"2025-03-05T05:00:00Z","v":1963154,"vw":114.966646},{"c":108.28,"h":112.63,"l":106,"n":42523,"o":110.17,"t":"2025-03-06T05:00:00Z","v":2550883,"vw":108.929553},{"c":104.22,"h":108.94,"l":99.68,"n":40124,"o":106.22,"t":"2025-03-07T05:00:00Z","v":2791478,"vw":103.478181},{"c":97.69,"h":102.09,"l":96.51,"n":36425,"o":102.09,"t":"2025-03-10T04:00:00Z","v":2192713,"vw":98.164555},{"c":105.58,"h":108.9,"l":98.5,"n":35006,"o":98.63,"t":"2025-03-11T04:00:00Z","v":1874023,"vw":104.173666},{"c":103.24,"h":114.43,"l":100.21,"n":36318,"o":109.58,"t":"2025-03-12T04:00:00Z","v":2186611,"vw":103.037619},{"c":101.18,"h":105.04,"l":98.28,"n":24898,"o":103.86,"t":"2025-03-13T04:00:00Z","v":1332990,"vw":101.304521},{"c":104.31,"h":105.15,"l":100.3,"n":22290,"o":103.31,"t":"2025-03-14T04:00:00Z","v":1214630,"vw":103.814147},{"c":106.98,"h":107.795,"l":103.15,"n":19640,"o":104.33,"t":"2025-03-17T04:00:00Z","v":1011903,"vw":106.670638},{"c":102.39,"h":106.83,"l":101.719,"n":17443,"o":106.83,"t":"2025-03-18T04:00:00Z","v":1066981,"vw":102.92446},{"c":109.01,"h":109.24,"l":101.41,"n":23754,"o":102.07,"t":"2025-03-19T04:00:00Z","v":1275129,"vw":107.243435},{"c":106.7,"h":107.985,"l":105.5,"n":21087,"o":107.28,"t":"2025-03-20T04:00:00Z","v":1333512,"vw":106.783332},{"c":107.23,"h":107.97,"l":102.54,"n":22175,"o":105.54,"t":"2025-03-21T04:00:00Z","v":1451571,"vw":106.318625},{"c":114.91,"h":115.32,"l":109.555,"n":22950,"o":109.74,"t":"2025-03-24T04:00:00Z","v":1279124,"vw":113.034798},{"c":116.94,"h":117.18,"l":111.515,"n":32326,"o":115.41,"t":"2025-03-25T04:00:00Z","v":1977081,"vw":114.483617},{"c":114,"h":117.75,"l":112.15,"n":35164,"o":116.92,"t":"2025-03-26T04:00:00Z","v":2123918,"vw":113.711038},{"c":114.52,"h":116.27,"l":110.27,"n":22641,"o":111.18,"t":"2025-03-27T04:00:00Z","v":1071849,"vw":114.315814},{"c":112.36,"h":114.97,"l":111.26,"n":24071,"o":114.17,"t":"2025-03-28T04:00:00Z","v":1543785,"vw":112.31703},{"c":111.03,"h":112.66,"l":107.404,"n":22661,"o":110,"t":"2025-03-31T04:00:00Z","v":1468967,"vw":110.797127},{"c":113.59,"h":113.96,"l":108.2,"n":16978,"o":111.01,"t":"2025-04-01T04:00:00Z","v":1014419,"vw":112.432227},{"c":115.94,"h":117.57,"l":109.0485,"n":20011,"o":110.45,"t":"2025-04-02T04:00:00Z","v":946911,"vw":115.292468},{"c":104.34,"h":110.685,"l":101.25,"n":52206,"o":108.985,"t":"2025-04-03T04:00:00Z","v":3549083,"vw":104.11113},{"c":88.32,"h":100,"l":85.62,"n":70060,"o":96.51,"t":"2025-04-04T04:00:00Z","v":4020577,"vw":89.332032},{"c":90.13,"h":99.1199,"l":81.4501,"n":48333,"o":83.4,"t":"2025-04-07T04:00:00Z","v":2742154,"vw":90.059242},{"c":89.99,"h":101.02,"l":87.3378,"n":33724,"o":96.74,"t":"2025-04-08T04:00:00Z","v":2385023,"vw":92.857791},{"c":108.95,"h":110.8,"l":88.584,"n":45048,"o":89.15,"t":"2025-04-09T04:00:00Z","v":3045378,"vw":103.429747},{"c":96.43,"h":106.94,"l":95,"n":39096,"o":103.01,"t":"2025-04-10T04:00:00Z","v":1972410,"vw":98.773257},{"c":98.92,"h":100.15,"l":92.72,"n":25438,"o":96.13,"t":"2025-04-11T04:00:00Z","v":1149193,"vw":96.866365},{"c":99.07,"h":102.88,"l":97.0975,"n":22090,"o":102.88,"t":"2025-04-14T04:00:00Z","v":1101597,"vw":99.216201},{"c":95.83,"h":100.25,"l":95.19,"n":20648,"o":98.75,"t":"2025-04-15T04:00:00Z","v":1311514,"vw":96.732086},{"c":94.41,"h":95.6419,"l":91.15,"n":30088,"o":94.26,"t":"2025-04-16T04:00:00Z","v":1687849,"vw":93.040019},{"c":93,"h":94.9,"l":88.92,"n":28847,"o":91.94,"t":"2025-04-17T04:00:00Z","v":1879301,"vw":92.174856},{"c":87.35,"h":91.9,"l":85.23,"n":25479,"o":90.85,"t":"2025-04-21T04:00:00Z","v":1581536,"vw":87.382864},{"c":92.04,"h":93.11,"l":89.47,"n":23526,"o":89.6,"t":"2025-04-22T04:00:00Z","v":1492290,"vw":91.249166},{"c":95.83,"h":100.94,"l":94.62,"n":24074,"o":97.85,"t":"2025-04-23T04:00:00Z","v":1227315,"vw":97.114988},{"c":101.37,"h":102,"l":95.34,"n":25590,"o":95.67,"t":"2025-04-24T04:00:00Z","v":1246423,"vw":100.700186},{"c":104.84,"h":105.02,"l":100.4,"n":22591,"o":101.3,"t":"2025-04-25T04:00:00Z","v":1013924,"vw":103.079312},{"c":108.22,"h":108.98,"l":104.17,"n":26650,"o":105.85,"t":"2025-04-28T04:00:00Z","v":1161907,"vw":107.005067},{"c":109.15,"h":109.69,"l":106.57,"n":22695,"o":108.39,"t":"2025-04-29T04:00:00Z","v":1043334,"vw":108.717058},{"c":107.11,"h":108,"l":104.52,"n":30185,"o":107,"t":"2025-04-30T04:00:00Z","v":1686467,"vw":106.480913},{"c":86.9,"h":104.55,"l":86.84,"n":96734,"o":102.5,"t":"2025-05-01T04:00:00Z","v":6352157,"vw":93.126867},{"c":89.95,"h":97.19,"l":88.82,"n":64196,"o":93.495,"t":"2025-05-02T04:00:00Z","v":4384739,"vw":92.199934},{"c":100.75,"h":100.82,"l":89.75,"n":46299,"o":90.25,"t":"2025-05-05T04:00:00Z","v":3300766,"vw":98.108617},{"c":108.01,"h":108.71,"l":97.5,"n":44176,"o":98.665,"t":"2025-05-06T04:00:00Z","v":2674170,"vw":105.35319},{"c":110.01,"h":114.61,"l":106.94,"n":33189,"o":111.99,"t":"2025-05-07T04:00:00Z","v":2258669,"vw":109.449741},{"c":110.01,"h":112.465,"l":108.88,"n":29567,"o":112.1,"t":"2025-05-08T04:00:00Z","v":1529160,"vw":110.318865},{"c":107.13,"h":112.04,"l":105.59,"n":32845,"o":111.65,"t":"2025-05-09T04:00:00Z","v":1839488,"vw":107.175142},{"c":112.96,"h":114.8,"l":110.08,"n":27670,"o":113,"t":"2025-05-12T04:00:00Z","v":1330448,"vw":112.266498},{"c":117.81,"h":119.52,"l":113.615,"n":37818,"o":114.15,"t":"2025-05-13T04:00:00Z","v":1688755,"vw":117.820547},{"c":118.35,"h":119.66,"l":114.9454,"n":22584,"o":118.2,"t":"2025-05-14T04:00:00Z","v":1064795,"vw":117.566818},{"c":117.71,"h":117.8999,"l":115.595,"n":22439,"o":117,"t":"2025-05-15T04:00:00Z","v":1500980,"vw":117.071641},{"c":117.98,"h":119.29,"l":115.7,"n":22975,"o":118.1,"t":"2025-05-16T04:00:00Z","v":1514431,"vw":117.934087},{"c":122.4,"h":122.48,"l":115.66,"n":22924,"o":115.75,"t":"2025-05-19T04:00:00Z","v":1165756,"vw":120.657841},{"c":119.3,"h":122.55,"l":118.02,"n":19610,"o":122.05,"t":"2025-05-20T04:00:00Z","v":1064397,"vw":119.84635},{"c":114.52,"h":118.61,"l":112.76,"n":28330,"o":117.51,"t":"2025-05-21T04:00:00Z","v":1370725,"vw":115.081981},{"c":112.93,"h":114.2633,"l":111.75,"n":20319,"o":113.24,"t":"2025-05-22T04:00:00Z","v":935818,"vw":113.115981},{"c":114.58,"h":115.135,"l":109,"n":21132,"o":109.68,"t":"2025-05-23T04:00:00Z","v":1206500,"vw":113.774774},{"c":119.9,"h":120.61,"l":116.0975,"n":25487,"o":117.5,"t":"2025-05-27T04:00:00Z","v":1268359,"vw":119.112055},{"c":118.24,"h":121.09,"l":118.1785,"n":18577,"o":119.69,"t":"2025-05-28T04:00:00Z","v":827140,"vw":119.173973},{"c":117.75,"h":120,"l":116.2539,"n":17961,"o":120,"t":"2025-05-29T04:00:00Z","v":749603,"vw":117.81362},{"c":117.15,"h":117.6599,"l":114.655,"n":16667,"o":116.06,"t":"2025-05-30T04:00:00Z","v":1023074,"vw":116.711616},{"c":120.35,"h":120.64,"l":115.565,"n":17623,"o":117,"t":"2025-06-02T04:00:00Z","v":868100,"vw":119.268013},{"c":123.35,"h":126.375,"l":120.015,"n":23684,"o":121.08,"t":"2025-06-03T04:00:00Z","v":1120536,"vw":122.660851},{"c":122.82,"h":124.52,"l":121.45,"n":15496,"o":123.23,"t":"2025-06-04T04:00:00Z","v":663762,"vw":123.002369},{"c":123.49,"h":126.52,"l":122.56,"n":19423,"o":123.28,"t":"2025-06-05T04:00:00Z","v":849987,"vw":124.150314},{"c":129.17,"h":129.28,"l":124.71,"n":19036,"o":126.18,"t":"2025-06-06T04:00:00Z","v":1046107,"vw":127.363121},{"c":124.73,"h":130.9806,"l":124.32,"n":22151,"o":130.09,"t":"2025-06-09T04:00:00Z","v":1133461,"vw":125.975369},{"c":121.13,"h":125.96,"l":118.69,"n":22675,"o":125,"t":"2025-06-10T04:00:00Z","v":1121696,"vw":120.507078},{"c":120.35,"h":122.9407,"l":119.98,"n":16268,"o":121.73,"t":"2025-06-11T04:00:00Z","v":890037,"vw":121.465693},{"c":123.74,"h":124.075,"l":118.4,"n":17210,"o":119.43,"t":"2025-06-12T04:00:00Z","v":837373,"vw":122.680191},{"c":123.77,"h":125.91,"l":121.86,"n":21668,"o":123.11,"t":"2025-06-13T04:00:00Z","v":1201697,"vw":123.86233},{"c":124.06,"h":128.98,"l":123.74,"n":25621,"o":126.12,"t":"2025-06-16T04:00:00Z","v":1104705,"vw":125.348065},{"c":123.25,"h":126.325,"l":122,"n":24396,"o":123.27,"t":"2025-06-17T04:00:00Z","v":1104079,"vw":124.337203},{"c":130.08,"h":130.26,"l":122.825,"n":26893,"o":123.44,"t":"2025-06-18T04:00:00Z","v":1496814,"vw":128.598814},{"c":129.09,"h":131.21,"l":127.53,"n":26306,"o":131.14,"t":"2025-06-20T04:00:00Z","v":1626227,"vw":129.332651},{"c":130.23,"h":132.19,"l":126.4,"n":25383,"o":128,"t":"2025-06-23T04:00:00Z","v":1476729,"vw":129.515508},{"c":135.05,"h":136.5499,"l":127.505,"n":23465,"o":131.11,"t":"2025-06-24T04:00:00Z","v":1198479,"vw":133.938024},{"c":125,"h":136,"l":124.2,"n":40591,"o":135.5,"t":"2025-06-25T04:00:00Z","v":2287279,"vw":127.182556},{"c":122.01,"h":130.28,"l":121.685,"n":36608,"o":128,"t":"2025-06-26T04:00:00Z","v":2157175,"vw":124.35594},{"c":118.6,"h":123.7767,"l":117.48,"n":49868,"o":120.96,"t":"2025-06-27T04:00:00Z","v":17044568,"vw":118.903128},{"c":115.04,"h":119.5,"l":114.18,"n":37019,"o":119.26,"t":"2025-06-30T04:00:00Z","v":2754017,"vw":115.546757},{"c":113.86,"h":116,"l":110.55,"n":32492,"o":115.07,"t":"2025-07-01T04:00:00Z","v":2595204,"vw":113.2979},{"c":113.14,"h":115.24,"l":111.47,"n":25849,"o":113.86,"t":"2025-07-02T04:00:00Z","v":2046098,"vw":113.245963},{"c":114.95,"h":115.8,"l":112.507,"n":16606,"o":114.76,"t":"2025-07-03T04:00:00Z","v":961130,"vw":114.673504},{"c":111.49,"h":114.4,"l":110.18,"n":32666,"o":113.65,"t":"2025-07-07T04:00:00Z","v":1736749,"vw":111.603761},{"c":109.76,"h":113.53,"l":108.47,"n":32967,"o":111.61,"t":"2025-07-08T04:00:00Z","v":1684501,"vw":109.719058},{"c":110.41,"h":112.16,"l":109.05,"n":27485,"o":111,"t":"2025-07-09T04:00:00Z","v":1432177,"vw":110.384968},{"c":112.68,"h":114.03,"l":109.175,"n":33162,"o":111,"t":"2025-07-10T04:00:00Z","v":1818650,"vw":112.475493},{"c":110.98,"h":113.354,"l":109.13,"n":25754,"o":111.5,"t":"2025-07-11T04:00:00Z","v":1296336,"vw":110.63925},{"c":114.66,"h":116.299,"l":110.4,"n":26835,"o":111,"t":"2025-07-14T04:00:00Z","v":1576434,"vw":114.264378},{"c":113.79,"h":116.39,"l":112.33,"n":22557,"o":115.44,"t":"2025-07-15T04:00:00Z","v":1255638,"vw":114.054104},{"c":115.15,"h":115.62,"l":111.29,"n":19994,"o":115.39,"t":"2025-07-16T04:00:00Z","v":1017521,"vw":114.032818},{"c":115.65,"h":119.49,"l":115.45,"n":20642,"o":115.64,"t":"2025-07-17T04:00:00Z","v":1070532,"vw":116.400103},{"c":113.59,"h":117,"l":112.92,"n":16455,"o":116,"t":"2025-07-18T04:00:00Z","v":822649,"vw":113.977537},{"c":113.88,"h":114.8,"l":111.81,"n":18401,"o":114.07,"t":"2025-07-21T04:00:00Z","v":787493,"vw":113.59505},{"c":110.92,"h":115.145,"l":110.87,"n":18436,"o":113.5,"t":"2025-07-22T04:00:00Z","v":897115,"vw":112.043116},{"c":112.2,"h":113.18,"l":110.96,"n":17545,"o":111.03,"t":"2025-07-23T04:00:00Z","v":947775,"vw":112.081245},{"c":109.92,"h":112.83,"l":109.9,"n":17088,"o":112.37,"t":"2025-07-24T04:00:00Z","v":825468,"vw":110.593412},{"c":117.18,"h":117.3,"l":110.765,"n":25939,"o":111.32,"t":"2025-07-25T04:00:00Z","v":1357171,"vw":115.154118},{"c":114.38,"h":118.16,"l":113.48,"n":24734,"o":118.05,"t":"2025-07-28T04:00:00Z","v":1472714,"vw":114.834115},{"c":114.14,"h":117.23,"l":113.43,"n":24773,"o":116.3,"t":"2025-07-29T04:00:00Z","v":1213011,"vw":114.510442},{"c":144.46,"h":146.4999,"l":126.2,"n":99195,"o":126.45,"t":"2025-07-30T04:00:00Z","v":7157446,"vw":139.306804},{"c":137.61,"h":152.82,"l":136.62,"n":48212,"o":147.49,"t":"2025-07-31T04:00:00Z","v":2788191,"vw":140.533158},{"c":137.32,"h":140.95,"l":128.32,"n":38381,"o":134.745,"t":"2025-08-01T04:00:00Z","v":1888711,"vw":135.669687},{"c":141.47,"h":141.58,"l":136.1103,"n":24535,"o":140.18,"t":"2025-08-04T04:00:00Z","v":1163341,"vw":139.631576},{"c":138.98,"h":142.9,"l":137.08,"n":20563,"o":142.9,"t":"2025-08-05T04:00:00Z","v":1236646,"vw":139.449471},{"c":137.63,"h":139.9899,"l":135.74,"n":21752,"o":139.26,"t":"2025-08-06T04:00:00Z","v":1392163,"vw":138.134309},{"c":138.07,"h":142.36,"l":136.86,"n":22383,"o":137.77,"t":"2025-08-07T04:00:00Z","v":966904,"vw":138.577018},{"c":136.06,"h":139.03,"l":134.49,"n":16627,"o":138.08,"t":"2025-08-08T04:00:00Z","v":592847,"vw":136.202765},{"c":138.02,"h":140.24,"l":135.03,"n":19083,"o":136.56,"t":"2025-08-11T04:00:00Z","v":797989,"vw":138.563086},{"c":142.56,"h":142.66,"l":136.85,"n":19259,"o":138.18,"t":"2025-08-12T04:00:00Z","v":978048,"vw":140.772328},{"c":146,"h":146.12,"l":140.3,"n":22398,"o":143.72,"t":"2025-08-13T04:00:00Z","v":1205645,"vw":144.567609},{"c":144.9,"h":145.89,"l":142.0602,"n":17374,"o":144,"t":"2025-08-14T04:00:00Z","v":864327,"vw":144.363086},{"c":144.72,"h":145.77,"l":143,"n":18050,"o":145,"t":"2025-08-15T04:00:00Z","v":887589,"vw":144.802784},{"c":142.46,"h":146.68,"l":141.05,"n":20569,"o":144.2,"t":"2025-08-18T04:00:00Z","v":1062047,"vw":143.160216},{"c":141.01,"h":143.7092,"l":139.8401,"n":13932,"o":140.86,"t":"2025-08-19T04:00:00Z","v":833884,"vw":141.529126},{"c":140.4,"h":143.45,"l":138.06,"n":22421,"o":142.5,"t":"2025-08-20T04:00:00Z","v":1078013,"vw":140.51074},{"c":146.09,"h":149.35,"l":140.26,"n":23061,"o":140.26,"t":"2025-08-21T04:00:00Z","v":1390977,"vw":146.926496},{"c":147.71,"h":150.7699,"l":144.975,"n":23558,"o":146.35,"t":"2025-08-22T04:00:00Z","v":1383193,"vw":148.571362},{"c":148.81,"h":150.42,"l":146.57,"n":17530,"o":149.8,"t":"2025-08-25T04:00:00Z","v":1129746,"vw":148.489768},{"c":149.19,"h":152.93,"l":148.05,"n":17599,"o":148.69,"t":"2025-08-26T04:00:00Z","v":1015440,"vw":150.443439},{"c":149.91,"h":150.96,"l":145.5,"n":19595,"o":148.67,"t":"2025-08-27T04:00:00Z","v":998345,"vw":149.556704},{"c":155.39,"h":155.49,"l":150.54,"n":22821,"o":150.99,"t":"2025-08-28T04:00:00Z","v":1152588,"vw":153.935031},{"c":153.85,"h":156.26,"l":152.6,"n":23759,"o":155,"t":"2025-08-29T04:00:00Z","v":1346603,"vw":154.185901},{"c":150.09,"h":152.25,"l":147.98,"n":23008,"o":152.25,"t":"2025-09-02T04:00:00Z","v":936491,"vw":149.924276},{"c":150.89,"h":152.17,"l":148.43,"n":20458,"o":150,"t":"2025-09-03T04:00:00Z","v":961183,"vw":150.509419},{"c":155.55,"h":155.68,"l":151.23,"n":22892,"o":151.23,"t":"2025-09-04T04:00:00Z","v":1003935,"vw":154.64268},{"c":154,"h":157.82,"l":152.08,"n":26724,"o":156.46,"t":"2025-09-05T04:00:00Z","v":1488473,"vw":154.685365},{"c":166.42,"h":167.49,"l":154.1101,"n":41789,"o":155.76,"t":"2025-09-08T04:00:00Z","v":2326049,"vw":164.70543},{"c":165.39,"h":166.29,"l":162.68,"n":25274,"o":165.66,"t":"2025-09-09T04:00:00Z","v":1141752,"vw":164.617502},{"c":168.115,"h":170.21,"l":165.95,"n":27664,"o":167,"t":"2025-09-10T04:00:00Z","v":1141094,"vw":168.313973},{"c":169.85,"h":171.22,"l":160,"n":26854,"o":167.9,"t":"2025-09-11T04:00:00Z","v":1356416,"vw":168.504754},{"c":171.66,"h":172.5856,"l":168.3101,"n":21421,"o":170.34,"t":"2025-09-12T04:00:00Z","v":1015627,"vw":170.394645},{"c":172.51,"h":174.041,"l":170.53,"n":20031,"o":171.23,"t":"2025-09-15T04:00:00Z","v":831729,"vw":172.581109},{"c":173.75,"h":174.41,"l":171.02,"n":14640,"o":173.37,"t":"2025-09-16T04:00:00Z","v":651457,"vw":173.110483},{"c":174.04,"h":175.31,"l":171.01,"n":18194,"o":172.955,"t":"2025-09-17T04:00:00Z","v":855900,"vw":173.344063},{"c":178.17,"h":180.78,"l":174.13,"n":21383,"o":176.69,"t":"2025-09-18T04:00:00Z","v":1180591,"vw":178.287171},{"c":178.89,"h":179.3817,"l":175.053,"n":22068,"o":178.94,"t":"2025-09-19T04:00:00Z","v":1312633,"vw":178.174386},{"c":181.89,"h":182.01,"l":177.38,"n":17826,"o":178.89,"t":"2025-09-22T04:00:00Z","v":942235,"vw":180.489859},{"c":181.47,"h":184.4441,"l":180.49,"n":22761,"o":182.18,"t":"2025-09-23T04:00:00Z","v":1020552,"vw":182.328685},{"c":178.17,"h":182.35,"l":176.701,"n":17984,"o":182.35,"t":"2025-09-24T04:00:00Z","v":1198430,"vw":178.627573},{"c":170.28,"h":175.55,"l":170.0489,"n":26445,"o":175.55,"t":"2025-09-25T04:00:00Z","v":1249933,"vw":171.908262},{"c":164.87,"h":172.26,"l":163.39,"n":29734,"o":172.26,"t":"2025-09-26T04:00:00Z","v":1187072,"vw":165.652996},{"c":163.27,"h":167.79,"l":162.29,"n":17001,"o":165.19,"t":"2025-09-29T04:00:00Z","v":775913,"vw":164.062887},{"c":166.86,"h":168.4912,"l":164.5,"n":17984,"o":165.82,"t":"2025-09-30T04:00:00Z","v":817838,"vw":166.720401},{"c":173.11,"h":173.81,"l":164.07,"n":26233,"o":164.57,"t":"2025-10-01T04:00:00Z","v":1264001,"vw":171.600618},{"c":172.16,"h":175.09,"l":168.44,"n":20344,"o":175.09,"t":"2025-10-02T04:00:00Z","v":823258,"vw":171.986955},{"c":169.68,"h":174.99,"l":167.16,"n":18928,"o":172.81,"t":"2025-10-03T04:00:00Z","v":931982,"vw":170.066015},{"c":171.46,"h":174.93,"l":170.655,"n":16100,"o":171.75,"t":"2025-10-06T04:00:00Z","v":602530,"vw":172.41678},{"c":170.87,"h":174.39,"l":168.84,"n":14056,"o":172.78,"t":"2025-10-07T04:00:00Z","v":626832,"vw":170.928134},{"c":170.41,"h":172.34,"l":169.04,"n":18778,"o":171.72,"t":"2025-10-08T04:00:00Z","v":821454,"vw":170.32582},{"c":169.38,"h":171.6597,"l":167.41,"n":15137,"o":170.97,"t":"2025-10-09T04:00:00Z","v":419609,"vw":169.223797},{"c":163.11,"h":172.6599,"l":162.59,"n":23579,"o":171.41,"t":"2025-10-10T04:00:00Z","v":1037505,"vw":166.352381},{"c":169.1,"h":170.33,"l":165.02,"n":17094,"o":166.68,"t":"2025-10-13T04:00:00Z","v":667092,"vw":168.576936},{"c":170.56,"h":171.47,"l":163.09,"n":15390,"o":165.56,"t":"2025-10-14T04:00:00Z","v":918472,"vw":170.018764},{"c":174.16,"h":176.8647,"l":171.42,"n":18844,"o":171.42,"t":"2025-10-15T04:00:00Z","v":1087885,"vw":174.379662},{"c":169.67,"h":178,"l":168.95,"n":18034,"o":177.48,"t":"2025-10-16T04:00:00Z","v":721078,"vw":171.319669},{"c":166.67,"h":169.45,"l":162.05,"n":20188,"o":167.68,"t":"2025-10-17T04:00:00Z","v":795875,"vw":166.093099},{"c":176.91,"h":176.93,"l":167.26,"n":21758,"o":167.26,"t":"2025-10-20T04:00:00Z","v":742481,"vw":173.563075},{"c":172.67,"h":178.5,"l":172.64,"n":17286,"o":176.95,"t":"2025-10-21T04:00:00Z","v":686376,"vw":174.796175},{"c":172.16,"h":176.285,"l":169.46,"n":15515,"o":175.66,"t":"2025-10-22T04:00:00Z","v":844486,"vw":172.082417},{"c":178.2,"h":179.33,"l":172.31,"n":19345,"o":172.36,"t":"2025-10-23T04:00:00Z","v":904404,"vw":176.832525},{"c":181.96,"h":182.35,"l":178.6,"n":23356,"o":180,"t":"2025-10-24T04:00:00Z","v":1090468,"vw":180.742518},{"c":185.09,"h":189.22,"l":184.43,"n":39032,"o":184.85,"t":"2025-10-27T04:00:00Z","v":2049690,"vw":186.880403},{"c":179.39,"h":194.36,"l":169.25,"n":41822,"o":187.49,"t":"2025-10-28T04:00:00Z","v":2454306,"vw":179.186642},{"c":174,"h":180,"l":170.05,"n":32637,"o":177.72,"t":"2025-10-29T04:00:00Z","v":1941145,"vw":173.270843},{"c":186.76,"h":187.7,"l":177.04,"n":43145,"o":185,"t":"2025-10-30T04:00:00Z","v":2569527,"vw":184.449597},{"c":172.9,"h":186.97,"l":172.34,"n":35981,"o":186.18,"t":"2025-10-31T04:00:00Z","v":1598713,"vw":175.446877},{"c":172.71,"h":174.43,"l":167,"n":26756,"o":168.52,"t":"2025-11-03T05:00:00Z","v":1477156,"vw":171.655322},{"c":155.34,"h":169.62,"l":152.85,"n":43770,"o":169.12,"t":"2025-11-04T05:00:00Z","v":2192809,"vw":158.377617},{"c":162.5,"h":165.02,"l":152.435,"n":37484,"o":157.64,"t":"2025-11-05T05:00:00Z","v":2113361,"vw":160.8728},{"c":162.24,"h":164.6099,"l":158.81,"n":21590,"o":162.5,"t":"2025-11-06T05:00:00Z","v":1123616,"vw":161.345495},{"c":164,"h":165,"l":155.31,"n":23186,"o":158.84,"t":"2025-11-07T05:00:00Z","v":1184353,"vw":161.544338},{"c":165.1,"h":167.8,"l":162.206,"n":21570,"o":167,"t":"2025-11-10T05:00:00Z","v":1147353,"vw":165.368498},{"c":155.83,"h":165.86,"l":155.52,"n":18650,"o":165.02,"t":"2025-11-11T05:00:00Z","v":879186,"vw":158.529873},{"c":153.57,"h":159.65,"l":152.01,"n":19708,"o":156.09,"t":"2025-11-12T05:00:00Z","v":1573519,"vw":154.037961},{"c":153,"h":156.77,"l":150,"n":20284,"o":156.77,"t":"2025-11-13T05:00:00Z","v":1206909,"vw":152.884365},{"c":158.3,"h":167.86,"l":152.51,"n":36652,"o":153.67,"t":"2025-11-14T05:00:00Z","v":1926695,"vw":161.22081},{"c":152.8,"h":163.95,"l":151.82,"n":19263,"o":160.75,"t":"2025-11-17T05:00:00Z","v":1144535,"vw":155.693852},{"c":156.07,"h":158.16,"l":149.5,"n":20491,"o":151.84,"t":"2025-11-18T05:00:00Z","v":1126413,"vw":154.715243},{"c":164.99,"h":166.36,"l":157.11,"n":23011,"o":157.18,"t":"2025-11-19T05:00:00Z","v":1278032,"vw":163.492129},{"c":157.51,"h":172.39,"l":157.3,"n":20839,"o":168.51,"t":"2025-11-20T05:00:00Z","v":978451,"vw":162.595674},{"c":157.49,"h":158.82,"l":152.1,"n":17862,"o":157,"t":"2025-11-21T05:00:00Z","v":989466,"vw":156.718233},{"c":162.44,"h":164.04,"l":158.66,"n":14646,"o":159.47,"t":"2025-11-24T05:00:00Z","v":808661,"vw":162.288247},{"c":164,"h":164.99,"l":157.501,"n":14935,"o":164,"t":"2025-11-25T05:00:00Z","v":567411,"vw":163.204722},{"c":170.11,"h":170.9,"l":165.31,"n":18428,"o":167,"t":"2025-11-26T05:00:00Z","v":831791,"vw":168.767777},{"c":173.24,"h":174.67,"l":168.4247,"n":10882,"o":170.24,"t":"2025-11-28T05:00:00Z","v":442773,"vw":172.9525},{"c":169.17,"h":173.24,"l":166.92,"n":17456,"o":169.86,"t":"2025-12-01T05:00:00Z","v":888022,"vw":169.65003},{"c":168.16,"h":172.5,"l":167.95,"n":13987,"o":172.39,"t":"2025-12-02T05:00:00Z","v":580082,"vw":169.098466},{"c":170.99,"h":171.45,"l":163.65,"n":14209,"o":167.09,"t":"2025-12-03T05:00:00Z","v":734181,"vw":169.52235},{"c":175.84,"h":176.72,"l":166.52,"n":19455,"o":170.87,"t":"2025-12-04T05:00:00Z","v":950275,"vw":174.930984},{"c":177.02,"h":177.12,"l":175.1401,"n":14102,"o":176.58,"t":"2025-12-05T05:00:00Z","v":614272,"vw":176.413652},{"c":177.445,"h":177.78,"l":175.32,"n":18185,"o":177.31,"t":"2025-12-08T05:00:00Z","v":1095793,"vw":176.795073},{"c":181.27,"h":183.0475,"l":176.82,"n":20542,"o":177.09,"t":"2025-12-09T05:00:00Z","v":1146282,"vw":181.025582},{"c":182,"h":184.12,"l":177,"n":17959,"o":181.27,"t":"2025-12-10T05:00:00Z","v":1059759,"vw":181.860111},{"c":182.13,"h":184.03,"l":180.49,"n":14880,"o":181.4,"t":"2025-12-11T05:00:00Z","v":491659,"vw":182.418707},{"c":176.92,"h":184,"l":175.6159,"n":19116,"o":182.34,"t":"2025-12-12T05:00:00Z","v":1438512,"vw":178.022559},{"c":170.69,"h":177.59,"l":170.48,"n":15895,"o":177.04,"t":"2025-12-15T05:00:00Z","v":641776,"vw":172.399073},{"c":168.63,"h":173.14,"l":167.82,"n":12592,"o":169.88,"t":"2025-12-16T05:00:00Z","v":482390,"vw":169.140815},{"c":162.79,"h":170.98,"l":162.5501,"n":14862,"o":168.14,"t":"2025-12-17T05:00:00Z","v":590776,"vw":164.601301},{"c":164.78,"h":167.995,"l":162.07,"n":13821,"o":164.76,"t":"2025-12-18T05:00:00Z","v":634172,"vw":164.910883},{"c":168.49,"h":170.41,"l":165,"n":14548,"o":165,"t":"2025-12-19T05:00:00Z","v":838096,"vw":168.417415},{"c":170.75,"h":172.85,"l":168.36,"n":15278,"o":171.41,"t":"2025-12-22T05:00:00Z","v":644974,"vw":170.634515},{"c":172.22,"h":174.39,"l":169.58,"n":14127,"o":173.02,"t":"2025-12-23T05:00:00Z","v":504966,"vw":172.20535},{"c":173.26,"h":174.5,"l":171.2315,"n":7100,"o":173.73,"t":"2025-12-24T05:00:00Z","v":202761,"vw":173.186025},{"c":174.19,"h":175.5,"l":170.865,"n":10808,"o":173.24,"t":"2025-12-26T05:00:00Z","v":328115,"vw":174.227484},{"c":172.83,"h":173.93,"l":170.601,"n":11070,"o":171.94,"t":"2025-12-29T05:00:00Z","v":368197,"vw":172.42805},{"c":197.68,"h":199.88,"l":176.68,"n":57626,"o":176.68,"t":"2025-12-30T05:00:00Z","v":3262397,"vw":194.472422},{"c":196.85,"h":201,"l":194.5,"n":28662,"o":198.72,"t":"2025-12-31T05:00:00Z","v":1492271,"vw":197.671624},{"c":210.35,"h":210.62,"l":198.03,"n":37280,"o":198.03,"t":"2026-01-02T05:00:00Z","v":1921651,"vw":205.943936},{"c":225.95,"h":226.32,"l":209.02,"n":56961,"o":212.68,"t":"2026-01-05T05:00:00Z","v":3020223,"vw":222.074969},{"c":239.51,"h":239.72,"l":226.23,"n":53706,"o":229.01,"t":"2026-01-06T05:00:00Z","v":2353749,"vw":234.454411},{"c":240.63,"h":250.7,"l":234,"n":65398,"o":235.19,"t":"2026-01-07T05:00:00Z","v":3426563,"vw":245.661677},{"c":238.8,"h":245.9,"l":228.1766,"n":51252,"o":242,"t":"2026-01-08T05:00:00Z","v":2633984,"vw":235.794753},{"c":245.73,"h":252.95,"l":239.435,"n":42042,"o":241.63,"t":"2026-01-09T05:00:00Z","v":1949131,"vw":247.762723},{"c":244.64,"h":247.2781,"l":240.001,"n":29231,"o":241.6,"t":"2026-01-12T05:00:00Z","v":1281053,"vw":244.619242},{"c":253.65,"h":257.6899,"l":243,"n":30458,"o":245.1,"t":"2026-01-13T05:00:00Z","v":1351773,"vw":253.068265},{"c":252.04,"h":257.45,"l":250,"n":27057,"o":252.62,"t":"2026-01-14T05:00:00Z","v":1311137,"vw":252.98617},{"c":266.85,"h":276.82,"l":255.555,"n":46433,"o":255.83,"t":"2026-01-15T05:00:00Z","v":2641982,"vw":269.021779},{"c":273.71,"h":277.07,"l":264.3135,"n":40466,"o":266.86,"t":"2026-01-16T05:00:00Z","v":1606318,"vw":272.759861},{"c":280.24,"h":281.1174,"l":264.01,"n":34409,"o":272.38,"t":"2026-01-20T05:00:00Z","v":1689746,"vw":276.757384},{"c":287,"h":287.02,"l":271.16,"n":40174,"o":279.67,"t":"2026-01-21T05:00:00Z","v":2428515,"vw":280.737648},{"c":293.49,"h":310,"l":285.78,"n":57369,"o":297.545,"t":"2026-01-22T05:00:00Z","v":3904723,"vw":294.530482},{"c":292.1,"h":303,"l":289.35,"n":40780,"o":291.32,"t":"2026-01-23T05:00:00Z","v":2230906,"vw":295.863255},{"c":288.93,"h":298.9999,"l":287.4408,"n":34761,"o":292.37,"t":"2026-01-26T05:00:00Z","v":1736956,"vw":293.335173},{"c":282,"h":294.4799,"l":280.3,"n":37415,"o":288.44,"t":"2026-01-27T05:00:00Z","v":1946055,"vw":285.514908},{"c":275.66,"h":287.9999,"l":270.98,"n":44827,"o":284.88,"t":"2026-01-28T05:00:00Z","v":2492196,"vw":276.553568},{"c":276.01,"h":281.4452,"l":273.35,"n":25565,"o":280,"t":"2026-01-29T05:00:00Z","v":1160217,"vw":276.536811},{"c":272.32,"h":276.155,"l":268.8501,"n":26922,"o":270.89,"t":"2026-01-30T05:00:00Z","v":1309626,"vw":272.489006},{"c":274.39,"h":275.5,"l":267.585,"n":31129,"o":269.59,"t":"2026-02-02T05:00:00Z","v":1335450,"vw":273.011534},{"c":286.48,"h":289.99,"l":275.01,"n":39355,"o":285.04,"t":"2026-02-03T05:00:00Z","v":1523272,"vw":282.15709},{"c":264.37,"h":288.235,"l":256.0101,"n":38698,"o":287.5,"t":"2026-02-04T05:00:00Z","v":1922535,"vw":265.091288},{"c":259.11,"h":271.29,"l":256.01,"n":29193,"o":271.29,"t":"2026-02-05T05:00:00Z","v":1416448,"vw":260.354702},{"c":272.61,"h":278.61,"l":267.29,"n":24887,"o":267.29,"t":"2026-02-06T05:00:00Z","v":1119463,"vw":273.339838},{"c":275.38,"h":280,"l":268.89,"n":24311,"o":275,"t":"2026-02-09T05:00:00Z","v":1069209,"vw":273.757241},{"c":267.8,"h":279.41,"l":262.02,"n":27350,"o":276.42,"t":"2026-02-10T05:00:00Z","v":1268954,"vw":267.759515},{"c":265.97,"h":275,"l":255.61,"n":32031,"o":275,"t":"2026-02-11T05:00:00Z","v":1681377,"vw":265.191721},{"c":274.83,"h":278,"l":265.66,"n":31881,"o":267.46,"t":"2026-02-12T05:00:00Z","v":1615539,"vw":272.760092},{"c":279.85,"h":285.1077,"l":272,"n":23847,"o":276.65,"t":"2026-02-13T05:00:00Z","v":918556,"vw":279.884006},{"c":285.75,"h":288.99,"l":273,"n":24703,"o":279.43,"t":"2026-02-17T05:00:00Z","v":941749,"vw":284.765562},{"c":287.16,"h":298.055,"l":285.475,"n":30296,"o":288.35,"t":"2026-02-18T05:00:00Z","v":1202809,"vw":292.010462},{"c":288.98,"h":292.08,"l":282.43,"n":23939,"o":287.61,"t":"2026-02-19T05:00:00Z","v":1037931,"vw":288.461036},{"c":289.74,"h":296.22,"l":283.33,"n":21780,"o":287.71,"t":"2026-02-20T05:00:00Z","v":971664,"vw":291.034383},{"c":284.23,"h":293.8099,"l":281.21,"n":26311,"o":288.31,"t":"2026-02-23T05:00:00Z","v":1120785,"vw":285.11816},{"c":303.93,"h":307,"l":281.21,"n":37739,"o":281.54,"t":"2026-02-24T05:00:00Z","v":1752968,"vw":301.136425},{"c":302.03,"h":310,"l":300,"n":44952,"o":305,"t":"2026-02-25T05:00:00Z","v":1978326,"vw":303.680526},{"c":310.04,"h":323.51,"l":285.0001,"n":70320,"o":290,"t":"2026-02-26T05:00:00Z","v":4017198,"vw":309.616018},{"c":305.8,"h":319.05,"l":300.85,"n":48180,"o":306.5,"t":"2026-02-27T05:00:00Z","v":7559232,"vw":306.088667},{"c":298.14,"h":308.2125,"l":289,"n":36333,"o":300.77,"t":"2026-03-02T05:00:00Z","v":1409186,"vw":297.251065},{"c":281.75,"h":293.695,"l":273.33,"n":39820,"o":290.33,"t":"2026-03-03T05:00:00Z","v":1492559,"vw":280.281651},{"c":282.91,"h":293.69,"l":280.5501,"n":33207,"o":282.93,"t":"2026-03-04T05:00:00Z","v":1411503,"vw":284.879292},{"c":273.47,"h":281.02,"l":269.07,"n":34548,"o":275.69,"t":"2026-03-05T05:00:00Z","v":1799576,"vw":273.381114},{"c":260.35,"h":266.16,"l":252.01,"n":54682,"o":262.6,"t":"2026-03-06T05:00:00Z","v":2846109,"vw":258.303052},{"c":276.34,"h":277.56,"l":248.55,"n":41068,"o":255.04,"t":"2026-03-09T04:00:00Z","v":2049808,"vw":264.820573},{"c":271.44,"h":280.57,"l":270.57,"n":24779,"o":276.89,"t":"2026-03-10T04:00:00Z","v":1283206,"vw":273.787673},{"c":259.91,"h":270.21,"l":259.71,"n":26164,"o":266.38,"t":"2026-03-11T04:00:00Z","v":1007007,"vw":262.317832},{"c":237.15,"h":257.17,"l":236.71,"n":39981,"o":255.27,"t":"2026-03-12T04:00:00Z","v":1992821,"vw":240.766863},{"c":222.24,"h":242.71,"l":221.84,"n":41709,"o":242.12,"t":"2026-03-13T04:00:00Z","v":2020185,"vw":226.003203},{"c":236.1,"h":239.2888,"l":229.54,"n":41012,"o":229.68,"t":"2026-03-16T04:00:00Z","v":2057327,"vw":236.243927},{"c":236.65,"h":240.12,"l":232.18,"n":28637,"o":236.02,"t":"2026-03-17T04:00:00Z","v":1517370,"vw":236.058616},{"c":240.49,"h":246.625,"l":234.99,"n":31035,"o":236.59,"t":"2026-03-18T04:00:00Z","v":1642235,"vw":242.88872},{"c":240.14,"h":240.59,"l":226.9932,"n":34171,"o":232.4,"t":"2026-03-19T04:00:00Z","v":1610831,"vw":236.725109},{"c":230.03,"h":239.1,"l":228.07,"n":29420,"o":236.54,"t":"2026-03-20T04:00:00Z","v":3915568,"vw":230.249153},{"c":241.545,"h":250.33,"l":235.43,"n":31905,"o":237.42,"t":"2026-03-23T04:00:00Z","v":1440341,"vw":243.817297},{"c":247.07,"h":248.0899,"l":234,"n":26712,"o":240.01,"t":"2026-03-24T04:00:00Z","v":910666,"vw":244.647105},{"c":246.73,"h":258.4,"l":240.72,"n":31815,"o":251.65,"t":"2026-03-25T04:00:00Z","v":1253116,"vw":250.082753},{"c":239.95,"h":248.245,"l":238.6,"n":32521,"o":241.4,"t":"2026-03-26T04:00:00Z","v":1290755,"vw":242.364178},{"c":239.06,"h":243.52,"l":234.82,"n":25544,"o":238.55,"t":"2026-03-27T04:00:00Z","v":874961,"vw":239.37159},{"c":228.76,"h":239.65,"l":226.17,"n":29947,"o":239.09,"t":"2026-03-30T04:00:00Z","v":1342950,"vw":229.518209},{"c":245,"h":246.09,"l":233.7413,"n":40800,"o":234.51,"t":"2026-03-31T04:00:00Z","v":1329685,"vw":242.721337},{"c":249.81,"h":255.4899,"l":245.79,"n":30493,"o":250.54,"t":"2026-04-01T04:00:00Z","v":1221856,"vw":251.654281},{"c":242.69,"h":248.6326,"l":235.3403,"n":21137,"o":239.58,"t":"2026-04-02T04:00:00Z","v":999681,"vw":242.734362},{"c":246.82,"h":250.11,"l":243.805,"n":17466,"o":244.17,"t":"2026-04-06T04:00:00Z","v":757152,"vw":246.749198},{"c":241.02,"h":247.405,"l":238.105,"n":17870,"o":245.76,"t":"2026-04-07T04:00:00Z","v":629509,"vw":241.717976},{"c":259.63,"h":275.72,"l":258.24,"n":43244,"o":265.92,"t":"2026-04-08T04:00:00Z","v":1732279,"vw":263.383266},{"c":255.18,"h":262.15,"l":252.21,"n":25862,"o":257,"t":"2026-04-09T04:00:00Z","v":993006,"vw":256.358986},{"c":251.42,"h":257.4675,"l":245.245,"n":30106,"o":255.18,"t":"2026-04-10T04:00:00Z","v":1154986,"vw":252.228724},{"c":261.5,"h":265.73,"l":249.08,"n":27174,"o":249.71,"t":"2026-04-13T04:00:00Z","v":1057847,"vw":261.211793},{"c":269.47,"h":274.999,"l":263.455,"n":31164,"o":266.33,"t":"2026-04-14T04:00:00Z","v":1154478,"vw":269.701074},{"c":269.83,"h":274.57,"l":263.09,"n":22164,"o":274.57,"t":"2026-04-15T04:00:00Z","v":733239,"vw":268.923104},{"c":253.92,"h":272.165,"l":253.64,"n":31052,"o":268.745,"t":"2026-04-16T04:00:00Z","v":1067056,"vw":258.752641},{"c":259.13,"h":278,"l":258.23,"n":32986,"o":265.935,"t":"2026-04-17T04:00:00Z","v":1206476,"vw":265.207524},{"c":257.3,"h":259.38,"l":253.51,"n":24921,"o":256.9,"t":"2026-04-20T04:00:00Z","v":925354,"vw":256.952548},{"c":236.74,"h":257.92,"l":234.5,"n":40217,"o":257.25,"t":"2026-04-21T04:00:00Z","v":1542516,"vw":240.073264},{"c":228.17,"h":240.88,"l":218.16,"n":45303,"o":238,"t":"2026-04-22T04:00:00Z","v":2132923,"vw":227.079648},{"c":235.54,"h":243.91,"l":226.87,"n":35954,"o":228.75,"t":"2026-04-23T04:00:00Z","v":1507840,"vw":235.171926},{"c":232.85,"h":237.92,"l":227,"n":34496,"o":235.38,"t":"2026-04-24T04:00:00Z","v":1233351,"vw":230.812978},{"c":229.88,"h":237.02,"l":229.025,"n":29712,"o":232.42,"t":"2026-04-27T04:00:00Z","v":1261280,"vw":231.723861},{"c":216,"h":230.015,"l":215.45,"n":48518,"o":228,"t":"2026-04-28T04:00:00Z","v":2324425,"vw":217.914154},{"c":213.11,"h":217.12,"l":202.836,"n":67910,"o":216.99,"t":"2026-04-29T04:00:00Z","v":2989938,"vw":209.772959},{"c":249.67,"h":254.5,"l":226.99,"n":75168,"o":232.85,"t":"2026-04-30T04:00:00Z","v":3403404,"vw":246.997921},{"c":239.95,"h":249.58,"l":237,"n":45508,"o":245.92,"t":"2026-05-01T04:00:00Z","v":1664918,"vw":242.141371},{"c":240.01,"h":245.87,"l":237.03,"n":42232,"o":242.55,"t":"2026-05-04T04:00:00Z","v":1445281,"vw":241.057477},{"c":244.37,"h":250.865,"l":240.04,"n":33983,"o":246.61,"t":"2026-05-05T04:00:00Z","v":1281435,"vw":244.422262},{"c":285.56,"h":287.58,"l":256,"n":68612,"o":262.86,"t":"2026-05-06T04:00:00Z","v":2424028,"vw":276.854824},{"c":272.54,"h":288,"l":268.21,"n":54017,"o":285.56,"t":"2026-05-07T04:00:00Z","v":1764389,"vw":275.576616},{"c":270.29,"h":286.948,"l":265.81,"n":34208,"o":286.948,"t":"2026-05-08T04:00:00Z","v":968362,"vw":270.097951},{"c":280.36,"h":288.7,"l":267.775,"n":36991,"o":268.105,"t":"2026-05-11T04:00:00Z","v":1512437,"vw":282.389809},{"c":266.21,"h":275.89,"l":258.16,"n":34262,"o":275,"t":"2026-05-12T04:00:00Z","v":1080850,"vw":264.912639},{"c":267.09,"h":269.68,"l":259.99,"n":29398,"o":267.11,"t":"2026-05-13T04:00:00Z","v":998962,"vw":266.178894},{"c":258.95,"h":273.76,"l":255.5,"n":27014,"o":268.01,"t":"2026-05-14T04:00:00Z","v":898815,"vw":260.671081},{"c":237.97,"h":256.45,"l":237.63,"n":42036,"o":252,"t":"2026-05-15T04:00:00Z","v":1288899,"vw":242.250227},{"c":230.6,"h":242.73,"l":230.18,"n":31719,"o":237.81,"t":"2026-05-18T04:00:00Z","v":934176,"vw":233.569514},{"c":223.49,"h":226.31,"l":214.53,"n":73417,"o":226.005,"t":"2026-05-19T04:00:00Z","v":1834266,"vw":221.700473},{"c":239.84,"h":243,"l":225.72,"n":32099,"o":228.72,"t":"2026-05-20T04:00:00Z","v":1243107,"vw":238.599119},{"c":246.46,"h":247.83,"l":233.4405,"n":25266,"o":235,"t":"2026-05-21T04:00:00Z","v":803124,"vw":242.721537},{"c":252.13,"h":258,"l":246.36,"n":33900,"o":247.5,"t":"2026-05-22T04:00:00Z","v":1192779,"vw":253.309288},{"c":253.39,"h":263.99,"l":249.43,"n":26291,"o":262,"t":"2026-05-26T04:00:00Z","v":822460,"vw":253.609295},{"c":250.33,"h":255.79,"l":245.86,"n":23194,"o":255.75,"t":"2026-05-27T04:00:00Z","v":706724,"vw":250.421637},{"c":262.78,"h":264.09,"l":246.4657,"n":26607,"o":250.11,"t":"2026-05-28T04:00:00Z","v":769600,"vw":260.113105},{"c":260.34,"h":262.77,"l":251.79,"n":26583,"o":262,"t":"2026-05-29T04:00:00Z","v":1638484,"vw":259.629111},{"c":247.82,"h":256.16,"l":240.98,"n":27423,"o":252.37,"t":"2026-06-01T04:00:00Z","v":790357,"vw":247.401065},{"c":245.86,"h":254.52,"l":243.925,"n":25343,"o":247.82,"t":"2026-06-02T04:00:00Z","v":679087,"vw":246.875385},{"c":247.01,"h":252.57,"l":238,"n":26991,"o":245,"t":"2026-06-03T04:00:00Z","v":862956,"vw":246.162216},{"c":250.09,"h":253.8799,"l":242.5,"n":22992,"o":246,"t":"2026-06-04T04:00:00Z","v":720464,"vw":249.889582},{"c":234.05,"h":248.54,"l":230.26,"n":35929,"o":242.58,"t":"2026-06-05T04:00:00Z","v":955241,"vw":236.899368},{"c":230.46,"h":243.46,"l":228.9,"n":32009,"o":237.92,"t":"2026-06-08T04:00:00Z","v":1049265,"vw":232.226962},{"c":233.75,"h":243.11,"l":221.53,"n":26666,"o":234.42,"t":"2026-06-09T04:00:00Z","v":913944,"vw":232.289333},{"c":225.76,"h":232.35,"l":219.37,"n":32587,"o":230.21,"t":"2026-06-10T04:00:00Z","v":1101098,"vw":225.9258},{"c":241.34,"h":242.26,"l":223.1,"n":28472,"o":229.15,"t":"2026-06-11T04:00:00Z","v":1212432,"vw":235.798256},{"c":241.96,"h":247.9999,"l":238.75,"n":25864,"o":244.26,"t":"2026-06-12T04:00:00Z","v":746663,"vw":242.270163},{"c":263.52,"h":267.54,"l":252.05,"n":30919,"o":255.59,"t":"2026-06-15T04:00:00Z","v":1034375,"vw":262.124594},{"c":268.52,"h":273.18,"l":260.98,"n":28418,"o":266.54,"t":"2026-06-16T04:00:00Z","v":906148,"vw":268.594384},{"c":277.31,"h":285.495,"l":265.83,"n":32361,"o":268.93,"t":"2026-06-17T04:00:00Z","v":1226412,"vw":277.861232},{"c":276.11,"h":288.4,"l":271.64,"n":30025,"o":283.19,"t":"2026-06-18T04:00:00Z","v":1355536,"vw":277.208662},{"c":272.05,"h":285,"l":270.24,"n":27629,"o":276.79,"t":"2026-06-22T04:00:00Z","v":865045,"vw":273.774009},{"c":262.09,"h":266.27,"l":255.61,"n":27309,"o":258.47,"t":"2026-06-23T04:00:00Z","v":768622,"vw":261.424194},{"c":272.14,"h":280,"l":259.01,"n":26237,"o":259.04,"t":"2026-06-24T04:00:00Z","v":856628,"vw":272.388748},{"c":268.4,"h":279.58,"l":267.1898,"n":21919,"o":277.39,"t":"2026-06-25T04:00:00Z","v":658848,"vw":270.796497},{"c":260.08,"h":272.95,"l":249.65,"n":38426,"o":262,"t":"2026-06-26T04:00:00Z","v":2623475,"vw":260.922587},{"c":263.62,"h":267.15,"l":254.35,"n":30399,"o":263.44,"t":"2026-06-29T04:00:00Z","v":913379,"vw":260.766733},{"c":270.53,"h":273.32,"l":261.275,"n":29668,"o":264.93,"t":"2026-06-30T04:00:00Z","v":935020,"vw":269.328933},{"c":261.83,"h":269.34,"l":258.27,"n":26498,"o":266.69,"t":"2026-07-01T04:00:00Z","v":873947,"vw":263.502549},{"c":248.06,"h":270.37,"l":245,"n":34094,"o":262.25,"t":"2026-07-02T04:00:00Z","v":1192848,"vw":253.740239},{"c":241.54,"h":259.66,"l":240.35,"n":30247,"o":245.92,"t":"2026-07-06T04:00:00Z","v":1100368,"vw":246.171291},{"c":227.55,"h":239.16,"l":219.1,"n":46515,"o":237.46,"t":"2026-07-07T04:00:00Z","v":1528646,"vw":226.522317},{"c":216.1,"h":227.32,"l":210.55,"n":40832,"o":222.22,"t":"2026-07-08T04:00:00Z","v":1583411,"vw":214.659199},{"c":228.02,"h":231.21,"l":219,"n":36375,"o":221.45,"t":"2026-07-09T04:00:00Z","v":1506621,"vw":226.961321},{"c":227.35,"h":227.73,"l":217,"n":29808,"o":226.65,"t":"2026-07-10T04:00:00Z","v":1056032,"vw":224.120059},{"c":209.88,"h":224.76,"l":209.29,"n":34728,"o":220.67,"t":"2026-07-13T04:00:00Z","v":1329587,"vw":213.367507},{"c":206.22,"h":215,"l":205.105,"n":25771,"o":211.95,"t":"2026-07-14T04:00:00Z","v":1106922,"vw":207.547394},{"c":213.8,"h":216.22,"l":204.18,"n":30826,"o":214.88,"t":"2026-07-15T04:00:00Z","v":1205403,"vw":210.780445},{"c":203.7,"h":210.43,"l":198.34,"n":35213,"o":206.97,"t":"2026-07-16T04:00:00Z","v":1408947,"vw":203.058747},{"c":207.46,"h":210.33,"l":198.44,"n":30733,"o":198.505,"t":"2026-07-17T04:00:00Z","v":1183182,"vw":206.271576},{"c":199.71,"h":213.8,"l":198.83,"n":28979,"o":210,"t":"2026-07-20T04:00:00Z","v":1534770,"vw":202.620559},{"c":210.25,"h":212.4,"l":196.48,"n":35281,"o":201.5,"t":"2026-07-21T04:00:00Z","v":1487113,"vw":208.364208},{"c":222.49,"h":231.1,"l":215.59,"n":56013,"o":225.7,"t":"2026-07-22T04:00:00Z","v":2644128,"vw":223.774247},{"c":216.81,"h":227.2799,"l":214.6225,"n":30497,"o":221.32,"t":"2026-07-23T04:00:00Z","v":1075632,"vw":218.322066},{"c":215.98,"h":219.32,"l":212.62,"n":23471,"o":216.81,"t":"2026-07-24T04:00:00Z","v":809829,"vw":216.359965},{"c":214.15,"h":223.45,"l":204.6,"n":33333,"o":221.495,"t":"2026-07-27T04:00:00Z","v":1234236,"vw":212.813793},{"c":212.47,"h":213.32,"l":196.51,"n":42473,"o":210.08,"t":"2026-07-28T04:00:00Z","v":1730638,"vw":206.550395},{"c":197.37,"h":210.79,"l":196.75,"n":71506,"o":210.79,"t":"2026-07-29T04:00:00Z","v":3414372,"vw":201.739118},{"c":197.5,"h":198,"l":179.11,"n":87764,"o":184.95,"t":"2026-07-30T04:00:00Z","v":4995703,"vw":188.425025},{"c":206,"h":211.715,"l":200,"n":51161,"o":202,"t":"2026-07-31T04:00:00Z","v":2739181,"vw":204.785604},{"c":225.15,"h":231.68,"l":209.85,"n":55354,"o":211.25,"t":"2026-08-03T04:00:00Z","v":2192141,"vw":223.445675},{"c":221.96,"h":232.185,"l":210.5301,"n":41714,"o":230.92,"t":"2026-08-04T04:00:00Z","v":1581443,"vw":220.056043},{"c":223.73,"h":232.97,"l":221.6944,"n":33176,"o":225,"t":"2026-08-05T04:00:00Z","v":1301034,"vw":226.75731},{"c":221.23,"h":228.77,"l":220.23,"n":30351,"o":224.14,"t":"2026-08-06T04:00:00Z","v":1647173,"vw":222.906092},{"c":216.24,"h":225.152,"l":214.33,"n":29351,"o":225,"t":"2026-08-07T04:00:00Z","v":1334669,"vw":217.914065},{"c":215,"h":219.53,"l":212.07,"n":19675,"o":215.33,"t":"2026-08-10T04:00:00Z","v":1097757,"vw":215.947992},{"c":225.6,"h":225.84,"l":216.21,"n":26441,"o":216.21,"t":"2026-08-11T04:00:00Z","v":1083159,"vw":221.80009},{"c":226.66,"h":233.98,"l":225.48,"n":27074,"o":232.29,"t":"2026-08-12T04:00:00Z","v":1716366,"vw":228.397631},{"c":216.15,"h":229,"l":215.11,"n":28785,"o":227.44,"t":"2026-08-13T04:00:00Z","v":1245813,"vw":218.31929},{"c":217.13,"h":218.51,"l":213.95,"n":20781,"o":216.56,"t":"2026-08-14T04:00:00Z","v":642053,"vw":216.684862},{"c":227.43,"h":234.59,"l":217.5,"n":29827,"o":220.06,"t":"2026-08-17T04:00:00Z","v":1267517,"vw":228.333248},{"c":211.5,"h":222.5,"l":208.7722,"n":32229,"o":220.52,"t":"2026-08-18T04:00:00Z","v":1402757,"vw":212.566111},{"c":210.91,"h":213,"l":204.16,"n":26412,"o":211.46,"t":"2026-08-19T04:00:00Z","v":1118671,"vw":210.26829},{"c":197.81,"h":208.52,"l":194.43,"n":35422,"o":208.52,"t":"2026-08-20T04:00:00Z","v":1391096,"vw":198.499883},{"c":209.7,"h":211.199,"l":202.63,"n":32376,"o":203.9,"t":"2026-08-21T04:00:00Z","v":904559,"vw":208.218181},{"c":198.42,"h":209.84,"l":197.99,"n":26301,"o":207.61,"t":"2026-08-24T04:00:00Z","v":1246563,"vw":200.013875},{"c":200.47,"h":202.85,"l":198.3969,"n":17879,"o":202.85,"t":"2026-08-25T04:00:00Z","v":966360,"vw":200.52301},{"c":201.27,"h":203.98,"l":200.1,"n":18071,"o":201.31,"t":"2026-08-26T04:00:00Z","v":982234,"vw":201.650229},{"c":199.42,"h":203.43,"l":195.7195,"n":22825,"o":202.72,"t":"2026-08-27T04:00:00Z","v":1121396,"vw":198.622458},{"c":194.98,"h":200.84,"l":193,"n":25808,"o":199.49,"t":"2026-08-28T04:00:00Z","v":985085,"vw":195.042865},{"c":190.1,"h":192.62,"l":185.61,"n":35801,"o":192,"t":"2026-08-31T04:00:00Z","v":1974272,"vw":188.324809},{"c":189.29,"h":191.77,"l":186.46,"n":29275,"o":187.48,"t":"2026-09-01T04:00:00Z","v":1260646,"vw":189.495835},{"c":185.61,"h":191.5375,"l":184.645,"n":23762,"o":189.08,"t":"2026-09-02T04:00:00Z","v":1169221,"vw":186.372925},{"c":199.39,"h":202.47,"l":184.84,"n":38320,"o":186,"t":"2026-09-03T04:00:00Z","v":1779647,"vw":195.75486},{"c":196.28,"h":200.885,"l":193.03,"n":30981,"o":199.39,"t":"2026-09-04T04:00:00Z","v":1050377,"vw":195.694004},{"c":196.69,"h":200.18,"l":192.72,"n":24623,"o":196.91,"t":"2026-09-08T04:00:00Z","v":820889,"vw":197.26757},{"c":185.25,"h":195.53,"l":183.705,"n":35738,"o":195,"t":"2026-09-09T04:00:00Z","v":1047719,"vw":186.085866},{"c":180.09,"h":183.27,"l":177.43,"n":41701,"o":182.08,"t":"2026-09-10T04:00:00Z","v":2000436,"vw":179.69426},{"c":186.06,"h":189.47,"l":182,"n":29569,"o":184,"t":"2026-09-11T04:00:00Z","v":1246071,"vw":185.821689},{"c":176,"h":183.83,"l":174.8,"n":42478,"o":180,"t":"2026-09-14T04:00:00Z","v":2100313,"vw":177.087844},{"c":176.44,"h":178.18,"l":171.97,"n":35280,"o":177.3,"t":"2026-09-15T04:00:00Z","v":1665250,"vw":175.502204},{"c":189.83,"h":190.6,"l":179.823,"n":43625,"o":183.41,"t":"2026-09-16T04:00:00Z","v":2310392,"vw":187.582874},{"c":195.07,"h":199.88,"l":193.15,"n":38563,"o":196.5,"t":"2026-09-17T04:00:00Z","v":1498861,"vw":195.865639},{"c":190.74,"h":195.75,"l":189.89,"n":23543,"o":195.55,"t":"2026-09-18T04:00:00Z","v":1402153,"vw":191.045842},{"c":192.74,"h":195.97,"l":190.33,"n":22590,"o":193.6,"t":"2026-09-21T04:00:00Z","v":888236,"vw":193.174544},{"c":189.74,"h":194.86,"l":189.03,"n":18070,"o":194.86,"t":"2026-09-22T04:00:00Z","v":630367,"vw":190.433575},{"c":186.01,"h":191.9,"l":185.64,"n":30273,"o":187.73,"t":"2026-09-23T04:00:00Z","v":1388423,"vw":188.125584},{"c":174.53,"h":182.9699,"l":174.22,"n":38484,"o":182.72,"t":"2026-09-24T04:00:00Z","v":1548344,"vw":176.661831},{"c":175.06,"h":177.4,"l":171.75,"n":33281,"o":175.23,"t":"2026-09-25T04:00:00Z","v":1502825,"vw":174.549437},{"c":167.1,"h":173.375,"l":166.42,"n":38758,"o":173.375,"t":"2026-09-28T04:00:00Z","v":1666340,"vw":168.380222},{"c":168.93,"h":174.85,"l":168.9,"n":24722,"o":170.1,"t":"2026-09-29T04:00:00Z","v":914319,"vw":169.939552},{"c":167.03,"h":172.95,"l":166.39,"n":28888,"o":172.47,"t":"2026-09-30T04:00:00Z","v":1161268,"vw":169.027105},{"c":167.32,"h":169.28,"l":164.23,"n":25886,"o":167,"t":"2026-10-01T04:00:00Z","v":1018261,"vw":166.751645},{"c":167.03,"h":169.7975,"l":162.345,"n":29304,"o":169.03,"t":"2026-10-02T04:00:00Z","v":1167580,"vw":166.942112},{"c":164.7,"h":168.6695,"l":164.43,"n":19249,"o":168.17,"t":"2026-10-05T04:00:00Z","v":738036,"vw":165.919283},{"c":179.44,"h":180.025,"l":166.69,"n":47622,"o":167.7,"t":"2026-10-06T04:00:00Z","v":2178166,"vw":175.77852},{"c":174.83,"h":178.41,"l":169.97,"n":39793,"o":175.5,"t":"2026-10-07T04:00:00Z","v":1695972,"vw":175.339258},{"c":171.06,"h":173.35,"l":168.35,"n":43263,"o":171.05,"t":"2026-10-08T04:00:00Z","v":1938896,"vw":170.928788},{"c":169.965,"h":173.99,"l":166.5,"n":28792,"o":172.86,"t":"2026-10-09T04:00:00Z","v":963238,"vw":169.775649},{"c":165.53,"h":169.74,"l":164.22,"n":23220,"o":169,"t":"2026-10-12T04:00:00Z","v":952565,"vw":165.797058},{"c":166.87,"h":170.93,"l":163.485,"n":41804,"o":164,"t":"2026-10-13T04:00:00Z","v":3283415,"vw":166.841435},{"c":163.25,"h":167.78,"l":156.34,"n":56550,"o":164.37,"t":"2026-10-14T04:00:00Z","v":2943603,"vw":162.534745},{"c":168.56,"h":168.87,"l":152.51,"n":43674,"o":160,"t":"2026-10-15T04:00:00Z","v":2197711,"vw":160.333418},{"c":164.46,"h":172.28,"l":164.14,"n":43726,"o":169.09,"t":"2026-10-16T04:00:00Z","v":1736970,"vw":166.983715},{"c":163.34,"h":167.5,"l":161.55,"n":31867,"o":166.75,"t":"2026-10-19T04:00:00Z","v":1435073,"vw":163.811736},{"c":157.95,"h":166.52,"l":157.41,"n":35136,"o":160.8,"t":"2026-10-20T04:00:00Z","v":1436293,"vw":159.899238},{"c":164.7,"h":171.44,"l":161.2,"n":28250,"o":161.8,"t":"2026-10-21T04:00:00Z","v":1895476,"vw":165.409966}],"volatilityBars":[{"c":167.97,"h":169.79,"l":167.97,"n":4,"o":169.79,"t":"2026-10-14T09:30:00Z","v":201,"vw":168.875427},{"c":168.47,"h":168.47,"l":166.5,"n":15,"o":166.86,"t":"2026-10-14T11:00:00Z","v":454,"vw":167.107749},{"c":166.93,"h":167.35,"l":166.51,"n":22,"o":166.51,"t":"2026-10-14T11:15:00Z","v":332,"vw":166.998889},{"c":168,"h":168,"l":168,"n":3,"o":168,"t":"2026-10-14T12:00:00Z","v":420,"vw":168},{"c":165,"h":166.51,"l":164.99,"n":19,"o":166.51,"t":"2026-10-14T12:30:00Z","v":525,"vw":165.556005},{"c":164.56,"h":164.56,"l":164.56,"n":1,"o":164.56,"t":"2026-10-14T12:45:00Z","v":100,"vw":164.56},{"c":164.2,"h":164.2121,"l":164.19,"n":15,"o":164.2121,"t":"2026-10-14T13:00:00Z","v":329,"vw":164.201295},{"c":165.66,"h":165.66,"l":165.66,"n":10,"o":165.66,"t":"2026-10-14T13:15:00Z","v":136,"vw":165.66},{"c":165.285,"h":166.08,"l":163.89,"n":2169,"o":164.12,"t":"2026-10-14T13:30:00Z","v":36752,"vw":164.679596},{"c":166.95,"h":167.78,"l":165.02,"n":2536,"o":165.275,"t":"2026-10-14T13:45:00Z","v":64998,"vw":166.573462},{"c":165.585,"h":167.5,"l":165.585,"n":2002,"o":166.795,"t":"2026-10-14T14:00:00Z","v":59803,"vw":166.650352},{"c":165.53,"h":166.85,"l":164.54,"n":2374,"o":165.45,"t":"2026-10-14T14:15:00Z","v":79072,"vw":165.690119},{"c":166.66,"h":167,"l":165.4125,"n":1109,"o":165.53,"t":"2026-10-14T14:30:00Z","v":36760,"vw":166.301318},{"c":165.005,"h":166.6,"l":164.61,"n":1087,"o":166.46,"t":"2026-10-14T14:45:00Z","v":28435,"vw":165.272425},{"c":164.7,"h":165.005,"l":163.75,"n":2526,"o":165.005,"t":"2026-10-14T15:00:00Z","v":111253,"vw":164.450631},{"c":165.04,"h":165.66,"l":164.68,"n":993,"o":164.7,"t":"2026-10-14T15:15:00Z","v":30302,"vw":164.982788},{"c":164.44,"h":165.605,"l":164.44,"n":1088,"o":165.1861,"t":"2026-10-14T15:30:00Z","v":29215,"vw":164.890165},{"c":164.475,"h":164.985,"l":163.94,"n":1442,"o":164.55,"t":"2026-10-14T15:45:00Z","v":56614,"vw":164.349037},{"c":163.01,"h":164.59,"l":162.77,"n":3154,"o":164.34,"t":"2026-10-14T16:00:00Z","v":156788,"vw":163.639415},{"c":164.08,"h":164.275,"l":162.7762,"n":1613,"o":163.21,"t":"2026-10-14T16:15:00Z","v":57828,"vw":163.4625},{"c":163.32,"h":165.03,"l":163.15,"n":1481,"o":164.05,"t":"2026-10-14T16:30:00Z","v":57025,"vw":164.018587},{"c":164.86,"h":165.47,"l":163.15,"n":943,"o":163.29,"t":"2026-10-14T16:45:00Z","v":23366,"vw":164.519051},{"c":164.35,"h":165.44,"l":164.275,"n":943,"o":165.06,"t":"2026-10-14T17:00:00Z","v":25733,"vw":164.849272},{"c":163.89,"h":164.6,"l":163.655,"n":1745,"o":164.28,"t":"2026-10-14T17:15:00Z","v":58612,"vw":164.081635},{"c":163.475,"h":164.16,"l":163.29,"n":3119,"o":163.96,"t":"2026-10-14T17:30:00Z","v":116229,"vw":163.849315},{"c":161.185,"h":163.7,"l":160.8,"n":2325,"o":163.475,"t":"2026-10-14T17:45:00Z","v":159051,"vw":162.581988},{"c":159.19,"h":161.42,"l":159.01,"n":4918,"o":161.05,"t":"2026-10-14T18:00:00Z","v":375706,"vw":160.341063},{"c":158.62,"h":159.265,"l":156.34,"n":2906,"o":159.13,"t":"2026-10-14T18:15:00Z","v":166062,"vw":157.718184},{"c":158.71,"h":158.85,"l":157.775,"n":1779,"o":158.625,"t":"2026-10-14T18:30:00Z","v":77562,"vw":158.480097},{"c":161.2925,"h":161.6,"l":158.32,"n":2209,"o":158.71,"t":"2026-10-14T18:45:00Z","v":133273,"vw":160.19806},{"c":161.5999,"h":161.5999,"l":160,"n":2026,"o":161.2825,"t":"2026-10-14T19:00:00Z","v":91504,"vw":160.839973},{"c":161.1325,"h":162.545,"l":161,"n":2272,"o":161.2,"t":"2026-10-14T19:15:00Z","v":77742,"vw":161.726615},{"c":162.215,"h":162.45,"l":161.11,"n":1857,"o":161.135,"t":"2026-10-14T19:30:00Z","v":59607,"vw":161.816483},{"c":163.11,"h":163.41,"l":161.8,"n":5589,"o":162.195,"t":"2026-10-14T19:45:00Z","v":209879,"vw":162.850989},{"c":163.25,"h":163.25,"l":163.19,"n":72,"o":163.25,"t":"2026-10-14T20:00:00Z","v":559162,"vw":163.249974},{"c":164.33,"h":164.33,"l":164.33,"n":1,"o":164.33,"t":"2026-10-14T20:15:00Z","v":200,"vw":164.33},{"c":162.66,"h":162.66,"l":162.66,"n":9,"o":162.66,"t":"2026-10-14T22:00:00Z","v":133,"vw":162.66},{"c":162.65,"h":162.65,"l":162.65,"n":1,"o":162.65,"t":"2026-10-14T22:15:00Z","v":200,"vw":162.65},{"c":162.65,"h":162.65,"l":162.65,"n":1,"o":162.65,"t":"2026-10-14T22:30:00Z","v":50,"vw":162.65},{"c":161.55,"h":161.59,"l":161.54,"n":12,"o":161.5665,"t":"2026-10-14T22:45:00Z","v":1103,"vw":161.565245},{"c":161.85,"h":161.85,"l":161.85,"n":1,"o":161.85,"t":"2026-10-14T23:00:00Z","v":200,"vw":161.85},{"c":160.3,"h":160.3,"l":160.3,"n":1,"o":160.3,"t":"2026-10-14T23:30:00Z","v":60,"vw":160.3},{"c":159.05,"h":160.74,"l":159.05,"n":7,"o":160.74,"t":"2026-10-15T08:00:00Z","v":247,"vw":159.895},{"c":161,"h":161,"l":161,"n":1,"o":161,"t":"2026-10-15T11:00:00Z","v":100,"vw":161},{"c":161.5,"h":161.5,"l":161.5,"n":1,"o":161.5,"t":"2026-10-15T11:30:00Z","v":50,"vw":161.5},{"c":160.3,"h":160.56,"l":160.3,"n":7,"o":160.56,"t":"2026-10-15T11:45:00Z","v":373,"vw":160.471622},{"c":154.405,"h":160.205,"l":152.51,"n":4740,"o":160,"t":"2026-10-15T13:30:00Z","v":308854,"vw":154.673251},{"c":154.555,"h":156.8,"l":153.02,"n":2976,"o":154.38,"t":"2026-10-15T13:45:00Z","v":208245,"vw":154.607609},{"c":157.015,"h":157.8499,"l":154.145,"n":2169,"o":154.56,"t":"2026-10-15T14:00:00Z","v":156219,"vw":156.329833},{"c":156.995,"h":157.4999,"l":156.12,"n":1908,"o":157.12,"t":"2026-10-15T14:15:00Z","v":73281,"vw":156.792272},{"c":159.83,"h":159.92,"l":156.69,"n":1567,"o":156.805,"t":"2026-10-15T14:30:00Z","v":53254,"vw":158.314127},{"c":160.1375,"h":160.23,"l":158.49,"n":1459,"o":159.635,"t":"2026-10-15T14:45:00Z","v":49088,"vw":159.230917},{"c":160.46,"h":161,"l":159.31,"n":1421,"o":160.128,"t":"2026-10-15T15:00:00Z","v":40412,"vw":160.237},{"c":159.335,"h":160.91,"l":159.28,"n":1205,"o":160.63,"t":"2026-10-15T15:15:00Z","v":40396,"vw":159.820681},{"c":159.705,"h":159.98,"l":158.07,"n":1382,"o":159.35,"t":"2026-10-15T15:30:00Z","v":96153,"vw":158.654563},{"c":160.43,"h":160.685,"l":159.64,"n":873,"o":159.705,"t":"2026-10-15T15:45:00Z","v":21686,"vw":160.098688},{"c":160.69,"h":161.41,"l":160.12,"n":1101,"o":160.43,"t":"2026-10-15T16:00:00Z","v":33963,"vw":160.8138},{"c":159.85,"h":160.96,"l":159.64,"n":879,"o":160.78,"t":"2026-10-15T16:15:00Z","v":32559,"vw":159.97166},{"c":161.295,"h":161.295,"l":159.55,"n":1356,"o":159.79,"t":"2026-10-15T16:30:00Z","v":100333,"vw":160.063451},{"c":161.165,"h":161.36,"l":160.44,"n":734,"o":161.1,"t":"2026-10-15T16:45:00Z","v":23425,"vw":160.867695},{"c":161.7,"h":161.85,"l":160.94,"n":829,"o":161.1,"t":"2026-10-15T17:00:00Z","v":25425,"vw":161.44082},{"c":161.79,"h":162.19,"l":161.68,"n":650,"o":161.755,"t":"2026-10-15T17:15:00Z","v":19869,"vw":161.979787},{"c":162.49,"h":162.75,"l":161.7,"n":812,"o":161.79,"t":"2026-10-15T17:30:00Z","v":23168,"vw":162.2322},{"c":162.4,"h":162.99,"l":162.23,"n":888,"o":162.55,"t":"2026-10-15T17:45:00Z","v":36573,"vw":162.614699},{"c":161.52,"h":162.36,"l":161.11,"n":931,"o":162.11,"t":"2026-10-15T18:00:00Z","v":26145,"vw":161.678156},{"c":163.59,"h":164.14,"l":161.47,"n":1182,"o":161.47,"t":"2026-10-15T18:15:00Z","v":32860,"vw":162.788082},{"c":163.83,"h":164.08,"l":163.51,"n":995,"o":163.63,"t":"2026-10-15T18:30:00Z","v":26990,"vw":163.678459},{"c":164.59,"h":164.86,"l":163.73,"n":1165,"o":163.79,"t":"2026-10-15T18:45:00Z","v":28843,"vw":164.209019},{"c":163.99,"h":165,"l":163.71,"n":1384,"o":164.53,"t":"2026-10-15T19:00:00Z","v":47683,"vw":164.52166},{"c":164.445,"h":164.9175,"l":163.745,"n":1530,"o":163.97,"t":"2026-10-15T19:15:00Z","v":48731,"vw":164.265823},{"c":167.44,"h":167.71,"l":164.22,"n":2240,"o":164.445,"t":"2026-10-15T19:30:00Z","v":84017,"vw":166.373564},{"c":168.57,"h":168.87,"l":167.03,"n":7022,"o":167.5,"t":"2026-10-15T19:45:00Z","v":329491,"vw":168.12841},{"c":168.6,"h":168.6,"l":168.56,"n":60,"o":168.56,"t":"2026-10-15T20:00:00Z","v":226700,"vw":168.560047},{"c":168,"h":168,"l":168,"n":35,"o":168,"t":"2026-10-15T20:15:00Z","v":256,"vw":168},{"c":168.53,"h":168.53,"l":167.887,"n":2,"o":167.887,"t":"2026-10-15T22:30:00Z","v":364,"vw":168.04775},{"c":168.3,"h":168.3,"l":168.3,"n":1,"o":168.3,"t":"2026-10-15T23:00:00Z","v":135,"vw":168.3},{"c":168.11,"h":168.11,"l":168.11,"n":8,"o":168.11,"t":"2026-10-16T08:00:00Z","v":110,"vw":168.11},{"c":168.58,"h":169,"l":168.58,"n":9,"o":169,"t":"2026-10-16T11:00:00Z","v":149,"vw":168.79},{"c":169,"h":169,"l":169,"n":1,"o":169,"t":"2026-10-16T11:30:00Z","v":60,"vw":169},{"c":168.7,"h":168.7,"l":168.7,"n":40,"o":168.7,"t":"2026-10-16T12:15:00Z","v":473,"vw":168.7},{"c":168.2,"h":168.72,"l":168,"n":31,"o":168.72,"t":"2026-10-16T12:45:00Z","v":1057,"vw":168.506785},{"c":168.2,"h":168.2,"l":168.2,"n":3,"o":168.2,"t":"2026-10-16T13:00:00Z","v":222,"vw":168.2},{"c":169.075,"h":170.1,"l":167.11,"n":1169,"o":168.9,"t":"2026-10-16T13:30:00Z","v":64015,"vw":168.796017},{"c":170.53,"h":171.78,"l":168.36,"n":1935,"o":169.03,"t":"2026-10-16T13:45:00Z","v":64420,"vw":170.228162},{"c":170.33,"h":172.28,"l":169.67,"n":2131,"o":170.53,"t":"2026-10-16T14:00:00Z","v":90536,"vw":171.08958},{"c":170.33,"h":170.65,"l":169.48,"n":1305,"o":170.33,"t":"2026-10-16T14:15:00Z","v":32275,"vw":169.89299},{"c":170.075,"h":170.785,"l":169.68,"n":1093,"o":170.21,"t":"2026-10-16T14:30:00Z","v":24691,"vw":170.228851},{"c":170.215,"h":171.245,"l":169.59,"n":1204,"o":170.17,"t":"2026-10-16T14:45:00Z","v":31316,"vw":170.282091},{"c":168.84,"h":170.52,"l":168.305,"n":1711,"o":170.08,"t":"2026-10-16T15:00:00Z","v":62278,"vw":169.280348},{"c":169.01,"h":169.62,"l":168.2,"n":1664,"o":168.845,"t":"2026-10-16T15:15:00Z","v":71368,"vw":168.862887},{"c":169.52,"h":169.52,"l":168.21,"n":1050,"o":168.99,"t":"2026-10-16T15:30:00Z","v":30513,"vw":168.684619},{"c":168.59,"h":169.81,"l":168.44,"n":1208,"o":169.52,"t":"2026-10-16T15:45:00Z","v":34319,"vw":169.124042},{"c":169.36,"h":169.53,"l":168.2,"n":1704,"o":168.52,"t":"2026-10-16T16:00:00Z","v":65106,"vw":168.902642},{"c":169.26,"h":169.96,"l":168.975,"n":1048,"o":169.4,"t":"2026-10-16T16:15:00Z","v":25151,"vw":169.531181},{"c":169,"h":169.335,"l":168.72,"n":1187,"o":169.23,"t":"2026-10-16T16:30:00Z","v":35174,"vw":169.02477},{"c":168.28,"h":169.18,"l":168.145,"n":1051,"o":169.1,"t":"2026-10-16T16:45:00Z","v":22547,"vw":168.50066},{"c":167.75,"h":168.37,"l":167.29,"n":1162,"o":168.35,"t":"2026-10-16T17:00:00Z","v":43181,"vw":167.838525},{"c":168.3,"h":168.99,"l":167.56,"n":1458,"o":167.685,"t":"2026-10-16T17:15:00Z","v":49759,"vw":168.285568},{"c":168.865,"h":169.51,"l":167.62,"n":1131,"o":168.38,"t":"2026-10-16T17:30:00Z","v":26744,"vw":168.360559},{"c":166.94,"h":168.99,"l":166.68,"n":1324,"o":168.86,"t":"2026-10-16T17:45:00Z","v":43845,"vw":167.317098},{"c":165.42,"h":166.84,"l":165.12,"n":1605,"o":166.84,"t":"2026-10-16T18:00:00Z","v":60893,"vw":166.126405},{"c":164.52,"h":166.035,"l":164.3508,"n":1444,"o":165.47,"t":"2026-10-16T18:15:00Z","v":49773,"vw":165.118245},{"c":166.145,"h":166.83,"l":164.14,"n":1470,"o":164.51,"t":"2026-10-16T18:30:00Z","v":58124,"vw":165.313291},{"c":165.12,"h":166.21,"l":164.81,"n":1712,"o":166.21,"t":"2026-10-16T18:45:00Z","v":77000,"vw":165.469066},{"c":165.75,"h":165.75,"l":164.14,"n":1469,"o":165.095,"t":"2026-10-16T19:00:00Z","v":40801,"vw":164.758277},{"c":165.425,"h":165.8,"l":164.86,"n":1472,"o":165.75,"t":"2026-10-16T19:15:00Z","v":36424,"vw":165.28857},{"c":164.82,"h":165.525,"l":164.49,"n":2134,"o":165.46,"t":"2026-10-16T19:30:00Z","v":69268,"vw":165.102084},{"c":164.44,"h":166.205,"l":164.37,"n":7634,"o":164.83,"t":"2026-10-16T19:45:00Z","v":322681,"vw":165.09545},{"c":164.46,"h":164.46,"l":164.4,"n":64,"o":164.4,"t":"2026-10-16T20:00:00Z","v":194363,"vw":164.459931},{"c":165,"h":165,"l":165,"n":3,"o":165,"t":"2026-10-16T20:30:00Z","v":82,"vw":165},{"c":167,"h":167,"l":167,"n":1,"o":167,"t":"2026-10-19T08:00:00Z","v":55,"vw":167},{"c":166.43,"h":166.43,"l":166.43,"n":2,"o":166.43,"t":"2026-10-19T11:00:00Z","v":102,"vw":166.43},{"c":167.16,"h":167.16,"l":166.7,"n":9,"o":166.7,"t":"2026-10-19T11:45:00Z","v":536,"vw":166.822472},{"c":167.31,"h":167.31,"l":167.1,"n":41,"o":167.1,"t":"2026-10-19T12:00:00Z","v":255,"vw":167.17},{"c":167.34,"h":167.34,"l":167.34,"n":15,"o":167.34,"t":"2026-10-19T12:15:00Z","v":153,"vw":167.34},{"c":167.1369,"h":167.1369,"l":166.5,"n":4,"o":166.53,"t":"2026-10-19T12:45:00Z","v":151,"vw":166.7223},{"c":167.2,"h":167.2,"l":167.16,"n":32,"o":167.16,"t":"2026-10-19T13:00:00Z","v":372,"vw":167.180952},{"c":167.06,"h":167.06,"l":167.06,"n":6,"o":167.06,"t":"2026-10-19T13:15:00Z","v":165,"vw":167.06},{"c":164.26,"h":167.5,"l":163.995,"n":969,"o":167.01,"t":"2026-10-19T13:30:00Z","v":55645,"vw":165.11846},{"c":162.6,"h":164.37,"l":162.6,"n":659,"o":163.56,"t":"2026-10-19T13:45:00Z","v":41862,"vw":163.370999},{"c":163.805,"h":163.85,"l":162.365,"n":1757,"o":162.94,"t":"2026-10-19T14:00:00Z","v":91775,"vw":163.106616},{"c":163.59,"h":164.75,"l":163.17,"n":1187,"o":163.805,"t":"2026-10-19T14:15:00Z","v":59660,"vw":163.709561},{"c":162.865,"h":163.545,"l":162.51,"n":1292,"o":163.5,"t":"2026-10-19T14:30:00Z","v":66619,"vw":162.989216},{"c":164.21,"h":164.4836,"l":162.895,"n":891,"o":162.95,"t":"2026-10-19T14:45:00Z","v":32327,"vw":163.731858},{"c":164.455,"h":164.66,"l":163.85,"n":952,"o":164.055,"t":"2026-10-19T15:00:00Z","v":41454,"vw":164.072824},{"c":165.67,"h":165.82,"l":164.25,"n":1487,"o":164.45,"t":"2026-10-19T15:15:00Z","v":68450,"vw":164.854444},{"c":166.09,"h":166.303,"l":165.11,"n":813,"o":165.8,"t":"2026-10-19T15:30:00Z","v":48391,"vw":165.768785},{"c":166.34,"h":166.8058,"l":165.665,"n":716,"o":165.995,"t":"2026-10-19T15:45:00Z","v":24246,"vw":166.159758},{"c":165.1616,"h":166.41,"l":165.1616,"n":749,"o":166.36,"t":"2026-10-19T16:00:00Z","v":27231,"vw":165.700741},{"c":164.24,"h":165.54,"l":164.23,"n":607,"o":165.36,"t":"2026-10-19T16:15:00Z","v":14360,"vw":164.829021},{"c":165.17,"h":165.49,"l":163.81,"n":1161,"o":164.29,"t":"2026-10-19T16:30:00Z","v":66762,"vw":164.845768},{"c":163.24,"h":165.1,"l":163.23,"n":858,"o":165.095,"t":"2026-10-19T16:45:00Z","v":26154,"vw":164.310312},{"c":163.59,"h":163.64,"l":163.28,"n":754,"o":163.28,"t":"2026-10-19T17:00:00Z","v":25489,"vw":163.566314},{"c":163.315,"h":163.82,"l":163.16,"n":959,"o":163.71,"t":"2026-10-19T17:15:00Z","v":25084,"vw":163.461264},{"c":163.105,"h":163.39,"l":162.74,"n":1005,"o":163.275,"t":"2026-10-19T17:30:00Z","v":20516,"vw":163.130157},{"c":162.46,"h":163.01,"l":162.13,"n":916,"o":162.89,"t":"2026-10-19T17:45:00Z","v":20813,"vw":162.446543},{"c":162.34,"h":162.535,"l":162.15,"n":988,"o":162.535,"t":"2026-10-19T18:00:00Z","v":21697,"vw":162.34164},{"c":161.795,"h":162.65,"l":161.56,"n":1056,"o":162.38,"t":"2026-10-19T18:15:00Z","v":22394,"vw":162.293822},{"c":162.73,"h":162.73,"l":161.55,"n":844,"o":161.81,"t":"2026-10-19T18:30:00Z","v":18864,"vw":161.964475},{"c":162.46,"h":162.94,"l":162.3,"n":1100,"o":162.74,"t":"2026-10-19T18:45:00Z","v":32777,"vw":162.529759},{"c":162.69,"h":163.18,"l":162.51,"n":1309,"o":162.54,"t":"2026-10-19T19:00:00Z","v":38927,"vw":162.818478},{"c":164.57,"h":164.76,"l":162.68,"n":1742,"o":162.725,"t":"2026-10-19T19:15:00Z","v":76951,"vw":163.734595},{"c":164.53,"h":164.8,"l":163.8,"n":1381,"o":164.52,"t":"2026-10-19T19:30:00Z","v":53471,"vw":164.318216},{"c":163.27,"h":164.56,"l":163.15,"n":5113,"o":164.46,"t":"2026-10-19T19:45:00Z","v":272716,"vw":163.573974},{"c":163.34,"h":163.34,"l":163.27,"n":55,"o":163.27,"t":"2026-10-19T20:00:00Z","v":125689,"vw":163.339916},{"c":163.9,"h":163.9,"l":163.9,"n":2,"o":163.9,"t":"2026-10-19T23:45:00Z","v":300,"vw":163.9},{"c":160.01,"h":162.01,"l":160.01,"n":74,"o":161.77,"t":"2026-10-20T10:15:00Z","v":1299,"vw":161.029259},{"c":160.8,"h":160.8,"l":160.8,"n":1,"o":160.8,"t":"2026-10-20T10:30:00Z","v":40,"vw":160.8},{"c":160.01,"h":160.01,"l":160.01,"n":1,"o":160.01,"t":"2026-10-20T10:45:00Z","v":40,"vw":160.01},{"c":160.74,"h":160.74,"l":159.01,"n":22,"o":160.5,"t":"2026-10-20T11:00:00Z","v":285,"vw":160.179467},{"c":160.1,"h":160.1,"l":160.1,"n":4,"o":160.1,"t":"2026-10-20T12:00:00Z","v":47,"vw":160.1},{"c":159.3635,"h":160.2,"l":159.3635,"n":6,"o":160.1,"t":"2026-10-20T12:30:00Z","v":881,"vw":159.664366},{"c":160.545,"h":161.8,"l":159.25,"n":850,"o":160.8,"t":"2026-10-20T13:30:00Z","v":42358,"vw":160.643153},{"c":161.61,"h":162.18,"l":159.28,"n":1039,"o":160.97,"t":"2026-10-20T13:45:00Z","v":42467,"vw":160.781152},{"c":161.625,"h":163,"l":160.97,"n":1159,"o":161.63,"t":"2026-10-20T14:00:00Z","v":54768,"vw":161.708094},{"c":165.85,"h":166,"l":161.04,"n":1535,"o":161.82,"t":"2026-10-20T14:15:00Z","v":89790,"vw":163.101995},{"c":165.48,"h":166.52,"l":163.98,"n":1841,"o":165.845,"t":"2026-10-20T14:30:00Z","v":67972,"vw":165.263915},{"c":164.79,"h":166.256,"l":164.705,"n":952,"o":165.485,"t":"2026-10-20T14:45:00Z","v":34166,"vw":165.319829},{"c":162.3,"h":165.02,"l":161.9073,"n":867,"o":164.79,"t":"2026-10-20T15:00:00Z","v":22105,"vw":163.586707},{"c":162.335,"h":162.73,"l":161.51,"n":1012,"o":162.275,"t":"2026-10-20T15:15:00Z","v":29839,"vw":162.143456},{"c":161.92,"h":162.28,"l":160.96,"n":1227,"o":162.23,"t":"2026-10-20T15:30:00Z","v":52798,"vw":161.636142},{"c":160.84,"h":161.895,"l":160.08,"n":984,"o":161.895,"t":"2026-10-20T15:45:00Z","v":39257,"vw":160.867978},{"c":161.18,"h":161.31,"l":160.59,"n":746,"o":160.855,"t":"2026-10-20T16:00:00Z","v":19196,"vw":160.925391},{"c":160.19,"h":161.45,"l":159.36,"n":1019,"o":161.31,"t":"2026-10-20T16:15:00Z","v":27811,"vw":160.118894},{"c":159.995,"h":160.65,"l":159.995,"n":932,"o":160.33,"t":"2026-10-20T16:30:00Z","v":23324,"vw":160.418345},{"c":159.42,"h":160.56,"l":159.11,"n":764,"o":160.005,"t":"2026-10-20T16:45:00Z","v":17257,"vw":159.739058},{"c":158.575,"h":159.57,"l":158.5,"n":1362,"o":159.48,"t":"2026-10-20T17:00:00Z","v":40657,"vw":158.919035},{"c":158.27,"h":158.82,"l":158.12,"n":1002,"o":158.51,"t":"2026-10-20T17:15:00Z","v":25337,"vw":158.405798},{"c":158.32,"h":158.615,"l":157.67,"n":1824,"o":158.27,"t":"2026-10-20T17:30:00Z","v":74742,"vw":158.110926},{"c":159.44,"h":159.7,"l":157.85,"n":1370,"o":158.35,"t":"2026-10-20T17:45:00Z","v":60012,"vw":158.679321},{"c":159.44,"h":159.7499,"l":158.8,"n":1089,"o":159.38,"t":"2026-10-20T18:00:00Z","v":48833,"vw":159.146017},{"c":159.4,"h":159.61,"l":159.09,"n":906,"o":159.57,"t":"2026-10-20T18:15:00Z","v":21129,"vw":159.432521},{"c":158.96,"h":159.47,"l":158.645,"n":1015,"o":159.3,"t":"2026-10-20T18:30:00Z","v":29506,"vw":158.99535},{"c":158.705,"h":159.09,"l":158.51,"n":901,"o":158.97,"t":"2026-10-20T18:45:00Z","v":26055,"vw":158.841688},{"c":159.29,"h":159.5634,"l":158.59,"n":921,"o":158.59,"t":"2026-10-20T19:00:00Z","v":20540,"vw":158.99219},{"c":158.66,"h":159.36,"l":158.505,"n":1257,"o":159.34,"t":"2026-10-20T19:15:00Z","v":28600,"vw":158.842793},{"c":157.84,"h":158.73,"l":157.5105,"n":1837,"o":158.685,"t":"2026-10-20T19:30:00Z","v":41198,"vw":158.023315},{"c":157.96,"h":159.17,"l":157.41,"n":6256,"o":157.83,"t":"2026-10-20T19:45:00Z","v":250172,"vw":158.247369},{"c":157.95,"h":157.95,"l":157.86,"n":64,"o":157.86,"t":"2026-10-20T20:00:00Z","v":188091,"vw":157.949948},{"c":158.3,"h":158.3,"l":158.3,"n":1,"o":158.3,"t":"2026-10-20T20:30:00Z","v":190,"vw":158.3},{"c":159.6,"h":159.61,"l":159.6,"n":3,"o":159.61,"t":"2026-10-20T21:30:00Z","v":512,"vw":159.603906},{"c":160,"h":160,"l":160,"n":10,"o":160,"t":"2026-10-20T22:15:00Z","v":290,"vw":160},{"c":160.5,"h":160.5,"l":160.5,"n":1,"o":160.5,"t":"2026-10-20T22:45:00Z","v":98,"vw":160.5},{"c":160.5,"h":160.5,"l":160.5,"n":1,"o":160.5,"t":"2026-10-20T23:15:00Z","v":100,"vw":160.5},{"c":160.5,"h":160.5,"l":160.5,"n":6,"o":160.5,"t":"2026-10-20T23:30:00Z","v":304,"vw":160.5},{"c":160.5,"h":160.5,"l":160.49,"n":2,"o":160.49,"t":"2026-10-20T23:45:00Z","v":1050,"vw":160.499524},{"c":160.21,"h":160.26,"l":160.21,"n":11,"o":160.26,"t":"2026-10-21T08:00:00Z","v":337,"vw":160.250486},{"c":160,"h":160.75,"l":160,"n":7,"o":160.75,"t":"2026-10-21T08:30:00Z","v":283,"vw":160.257787},{"c":160.25,"h":160.25,"l":160.25,"n":1,"o":160.25,"t":"2026-10-21T11:00:00Z","v":75,"vw":160.25},{"c":160,"h":160.29,"l":160,"n":17,"o":160.29,"t":"2026-10-21T11:15:00Z","v":480,"vw":160.232},{"c":160.44,"h":160.5,"l":159.81,"n":12,"o":159.86,"t":"2026-10-21T11:30:00Z","v":901,"vw":160.194229},{"c":162.4048,"h":162.4048,"l":160.41,"n":11,"o":160.41,"t":"2026-10-21T11:45:00Z","v":547,"vw":161.022544},{"c":161,"h":161,"l":161,"n":1,"o":161,"t":"2026-10-21T12:00:00Z","v":350,"vw":161},{"c":161.3778,"h":161.3778,"l":161.3778,"n":1,"o":161.3778,"t":"2026-10-21T12:30:00Z","v":500,"vw":161.3778},{"c":160.25,"h":160.25,"l":160.25,"n":1,"o":160.25,"t":"2026-10-21T12:45:00Z","v":100,"vw":160.25},{"c":161,"h":161.18,"l":161,"n":6,"o":161.18,"t":"2026-10-21T13:00:00Z","v":203,"vw":161.077143},{"c":162.69,"h":163,"l":161,"n":31,"o":161,"t":"2026-10-21T13:15:00Z","v":1166,"vw":161.774022},{"c":166.17,"h":167.77,"l":161.2,"n":1766,"o":161.47,"t":"2026-10-21T13:30:00Z","v":223237,"vw":164.069575},{"c":168.785,"h":171.44,"l":165.8,"n":3525,"o":166.36,"t":"2026-10-21T13:45:00Z","v":408084,"vw":168.732358},{"c":165.61,"h":169.09,"l":165.02,"n":2465,"o":168.67,"t":"2026-10-21T14:00:00Z","v":178259,"vw":166.71397},{"c":163.4676,"h":165.52,"l":163.4676,"n":1393,"o":165.52,"t":"2026-10-21T14:15:00Z","v":66719,"vw":164.863394},{"c":164.5,"h":164.745,"l":163.41,"n":1640,"o":163.42,"t":"2026-10-21T14:30:00Z","v":103433,"vw":164.147397},{"c":163.48,"h":165.29,"l":163.095,"n":2254,"o":164.5,"t":"2026-10-21T14:45:00Z","v":182039,"vw":164.263827},{"c":164.06,"h":164.64,"l":163.345,"n":1149,"o":163.345,"t":"2026-10-21T15:00:00Z","v":57855,"vw":164.100933},{"c":164.175,"h":164.665,"l":163.32,"n":1886,"o":164,"t":"2026-10-21T15:15:00Z","v":127209,"vw":164.112728},{"c":165.28,"h":165.49,"l":163.745,"n":1163,"o":164.07,"t":"2026-10-21T15:30:00Z","v":49290,"vw":164.568706},{"c":165.375,"h":166.65,"l":165.09,"n":1485,"o":165.34,"t":"2026-10-21T15:45:00Z","v":62053,"vw":165.991739},{"c":163.94,"h":166.64,"l":163.62,"n":1695,"o":165.4,"t":"2026-10-21T16:00:00Z","v":93300,"vw":165.076972},{"c":162.74,"h":164.165,"l":162.38,"n":992,"o":163.94,"t":"2026-10-21T16:15:00Z","v":33701,"vw":163.585175},{"c":163.6625,"h":164.94,"l":162.06,"n":1864,"o":162.74,"t":"2026-10-21T16:30:00Z","v":91177,"vw":162.663586},{"c":163.25,"h":163.99,"l":161.62,"n":1611,"o":163.49,"t":"2026-10-21T16:45:00Z","v":79235,"vw":162.572291},{"c":164.54,"h":164.67,"l":163.07,"n":1364,"o":163.545,"t":"2026-10-21T17:00:00Z","v":73048,"vw":163.854357},{"c":164.49,"h":164.555,"l":163.91,"n":798,"o":164.54,"t":"2026-10-21T17:15:00Z","v":30534,"vw":164.279053},{"c":164.6,"h":164.85,"l":164.03,"n":950,"o":164.49,"t":"2026-10-21T17:30:00Z","v":27682,"vw":164.548209},{"c":164.7,"h":164.83,"l":164.4733,"n":101,"o":164.4733,"t":"2026-10-21T17:45:00Z","v":3377,"vw":164.656106}],"expiry":"2026-10-23","expirations":["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":2.45,"strike":279.7695456323638,"iv":4.785260954756669,"gamma":0.0029428216803703312,"theta":-2.504397280036659,"vega":0.02187310230596608,"rho":0.0008007578997250869,"breakevenPct":71.3901227536901},{"delta":0.15,"premium":0.6913430420711975,"strike":174.7046925566343,"iv":0.7460399676375404,"gamma":0.025538673139158575,"theta":-0.5306574433656958,"vega":0.028338673139158575,"rho":0.0014161667112680921,"breakevenPct":6.516889198497261},{"delta":0.2,"premium":0.9745145631067962,"strike":172.68203883495144,"iv":0.7339849514563107,"gamma":0.03128300970873787,"theta":-0.6283111650485438,"vega":0.034083009708737864,"rho":0.0018678623128711778,"breakevenPct":5.460512797533331},{"delta":0.25,"premium":1.301869722557298,"strike":171.12786489746682,"iv":0.7301008443908323,"gamma":0.035422436670687577,"theta":-0.7049932448733414,"vega":0.03838709288299156,"rho":0.0023143845052054747,"breakevenPct":4.715473610071442},{"delta":0.3,"premium":1.6460365853658536,"strike":169.6798780487805,"iv":0.726634756097561,"gamma":0.03907865853658536,"theta":-0.771479268292683,"vega":0.042153048780487805,"rho":0.002758978372806049,"breakevenPct":4.0451308014127845},{"delta":0.35,"premium":2.027134146341463,"strike":168.40955284552845,"iv":0.7220107723577236,"gamma":0.04177174796747968,"theta":-0.8138573170731707,"vega":0.044744512195121953,"rho":0.0031993672074056845,"breakevenPct":3.5051085487929665},{"delta":0.4,"premium":2.445933869526363,"strike":167.18275245755137,"iv":0.7213141197497765,"gamma":0.04377613941018767,"theta":-0.8521819481680072,"vega":0.04685379803395889,"rho":0.003637311948650148,"breakevenPct":3.0144149194290004},{"delta":0.45,"premium":2.959785522788204,"strike":166.0656836461126,"iv":0.7305187667560321,"gamma":0.04404423592493298,"theta":-0.880287399463807,"vega":0.04774745308310992,"rho":0.004069094820731571,"breakevenPct":2.6480850022171136},{"delta":0.5,"premium":3.4757155635062618,"strike":164.94856887298747,"iv":0.7389584973166368,"gamma":0.04428559928443649,"theta":-0.9060384615384616,"vega":0.04856296958855098,"rho":0.004500792820283354,"breakevenPct":2.2829893641598002},{"delta":0.55,"premium":4.034749552772809,"strike":163.8305008944544,"iv":0.7315345259391771,"gamma":0.04397254025044722,"theta":-0.8829615384615385,"vega":0.047757960644007155,"rho":0.0049307306373726125,"breakevenPct":1.943491602482123},{"delta":0.6,"premium":4.593783542039355,"strike":162.71243291592128,"iv":0.7241105545617174,"gamma":0.04365948121645796,"theta":-0.8598846153846155,"vega":0.04695295169946333,"rho":0.00536066845446187,"breakevenPct":1.603993840804446},{"delta":0.65,"premium":5.386440677966101,"strike":161.49052841475574,"iv":0.7315833499501496,"gamma":0.041217647058823526,"theta":-0.8286076769690928,"vega":0.0447406779661017,"rho":0.005778616724425419,"breakevenPct":1.3433146647568324},{"delta":0.7,"premium":6.233898305084745,"strike":160.2442671984048,"iv":0.7425504486540379,"gamma":0.038276470588235294,"theta":-0.7954072781655036,"vega":0.042198305084745764,"rho":0.006193752631482937,"breakevenPct":1.1011237989187403},{"delta":0.75,"premium":6.926266891891892,"strike":159.15118243243242,"iv":0.7140746621621622,"gamma":0.03573074324324324,"theta":-0.6982462837837838,"vega":0.03810101351351351,"rho":0.00662076951932964,"breakevenPct":0.8577714294624433},{"delta":0.8,"premium":7.5808277027027025,"strike":158.0954391891892,"iv":0.675983445945946,"gamma":0.03328141891891891,"theta":-0.5854929054054054,"vega":0.03362466216216216,"rho":0.00705068276567719,"breakevenPct":0.614135907382803}],"put":[{"delta":0.1,"premium":0.8224149853146435,"strike":145.10340058741426,"iv":1.3570011116172411,"gamma":0.011017452823436052,"theta":-0.7012062669483307,"vega":0.021794430631625047,"rho":-0.0009985693967110524,"breakevenPct":12.379081406431466},{"delta":0.15,"premium":0.7143850658857979,"strike":155.87115666178624,"iv":0.7302456808199121,"gamma":0.025987701317715956,"theta":-0.5107210834553441,"vega":0.028192240117130306,"rho":-0.001512903009404191,"breakevenPct":5.774286219961464},{"delta":0.2,"premium":1.0122881355932203,"strike":157.65536723163842,"iv":0.7230282485875706,"gamma":0.03167853107344633,"theta":-0.611454802259887,"vega":0.03407231638418079,"rho":-0.00200281476332019,"breakevenPct":4.87166119330446},{"delta":0.25,"premium":1.3512711864406781,"strike":159.0677966101695,"iv":0.7178305084745763,"gamma":0.03602881355932203,"theta":-0.683771186440678,"vega":0.03836610169491526,"rho":-0.0024898340543394624,"breakevenPct":4.219764112756912},{"delta":0.3,"premium":1.7182584269662924,"strike":160.39794007490636,"iv":0.7148616104868915,"gamma":0.039695880149812734,"theta":-0.7474016853932585,"vega":0.042091385767790264,"rho":-0.002977167516674066,"breakevenPct":3.634845505760123},{"delta":0.35,"premium":2.1396067415730338,"strike":161.5683520599251,"iv":0.7162192883895131,"gamma":0.042036704119850186,"theta":-0.7941713483146068,"vega":0.04471310861423221,"rho":-0.0034651108409737234,"breakevenPct":3.179943935655983},{"delta":0.4,"premium":2.5808745583038872,"strike":162.72526501766785,"iv":0.7174351590106007,"gamma":0.04404416961130742,"theta":-0.834391519434629,"vega":0.04696219081272085,"rho":-0.003953783280205463,"breakevenPct":2.745337224447229},{"delta":0.45,"premium":3.0998674911660777,"strike":163.82950530035336,"iv":0.718097703180212,"gamma":0.044750883392226146,"theta":-0.8490558303886926,"vega":0.047757243816254416,"rho":-0.004445300697309439,"breakevenPct":2.389920256771453},{"delta":0.5,"premium":3.6188604240282682,"strike":164.93374558303887,"iv":0.7187602473498234,"gamma":0.045457597173144876,"theta":-0.8637201413427562,"vega":0.04855229681978798,"rho":-0.004936818114413416,"breakevenPct":2.034503289095677},{"delta":0.55,"premium":4.231786030061893,"strike":166.03890362511052,"iv":0.7143950486295314,"gamma":0.04495977011494253,"theta":-0.8430739168877099,"vega":0.04776887709991158,"rho":-0.005433329608900101,"breakevenPct":1.735573682902481},{"delta":0.6,"premium":4.850707338638374,"strike":167.14412024756854,"iv":0.7097089301503096,"gamma":0.04438505747126437,"theta":-0.8201738284703801,"vega":0.046884703801945184,"rho":-0.005930159874283554,"breakevenPct":1.4402496529741309},{"delta":0.65,"premium":5.6068115942029,"strike":168.31884057971016,"iv":0.7067915942028986,"gamma":0.04259507246376812,"theta":-0.7788344927536232,"vega":0.04479855072463768,"rho":-0.006435591025557135,"breakevenPct":1.1860267904489439},{"delta":0.7,"premium":6.428067632850241,"strike":169.52657004830917,"iv":0.7047142995169082,"gamma":0.040227922705314015,"theta":-0.7287378743961352,"vega":0.04214154589371981,"rho":-0.006945106963344903,"breakevenPct":0.9513239513807169},{"delta":0.75,"premium":11.591485809682807,"strike":174.47829716193655,"iv":1.0598751252086813,"gamma":0.025392988313856425,"theta":-0.9972519198664442,"vega":0.03860200333889816,"rho":-0.0077000698970654475,"breakevenPct":1.0798825784144979},{"delta":0.8,"premium":12.323684210526324,"strike":175.72368421052633,"iv":0.993447368421053,"gamma":0.02321315789473683,"theta":-0.8303921052631581,"vega":0.03412105263157894,"rho":-0.00820798859130208,"breakevenPct":0.7682263990526138},{"delta":0.85,"premium":21.750340359524337,"strike":185.17360431636072,"iv":1.4265093285430053,"gamma":0.013623682870252297,"theta":-0.981119816074322,"vega":0.028524032147883835,"rho":-0.009228558034032566,"breakevenPct":0.7540983470461904},{"delta":0.9,"premium":27.25601881452041,"strike":191.17660750620777,"iv":1.456960884543863,"gamma":0.010246738551988889,"theta":-0.7331976482902316,"vega":0.021486728282956193,"rho":-0.010023041457110332,"breakevenPct":0.4520762203945187}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":279.7695456323638,"iv":4.785260954756669,"gamma":0.0029428216803703312,"theta":-2.504397280036659,"vega":0.02187310230596608,"rho":0.0008007578997250869,"breakevenPct":71.3901227536901},{"delta":0.15,"premium":0.6913430420711975,"strike":174.7046925566343,"iv":0.7460399676375404,"gamma":0.025538673139158575,"theta":-0.5306574433656958,"vega":0.028338673139158575,"rho":0.0014161667112680921,"breakevenPct":6.516889198497261},{"delta":0.2,"premium":0.9745145631067962,"strike":172.68203883495144,"iv":0.7339849514563107,"gamma":0.03128300970873787,"theta":-0.6283111650485438,"vega":0.034083009708737864,"rho":0.0018678623128711778,"breakevenPct":5.460512797533331},{"delta":0.25,"premium":1.301869722557298,"strike":171.12786489746682,"iv":0.7301008443908323,"gamma":0.035422436670687577,"theta":-0.7049932448733414,"vega":0.03838709288299156,"rho":0.0023143845052054747,"breakevenPct":4.715473610071442},{"delta":0.3,"premium":1.6460365853658536,"strike":169.6798780487805,"iv":0.726634756097561,"gamma":0.03907865853658536,"theta":-0.771479268292683,"vega":0.042153048780487805,"rho":0.002758978372806049,"breakevenPct":4.0451308014127845},{"delta":0.35,"premium":2.027134146341463,"strike":168.40955284552845,"iv":0.7220107723577236,"gamma":0.04177174796747968,"theta":-0.8138573170731707,"vega":0.044744512195121953,"rho":0.0031993672074056845,"breakevenPct":3.5051085487929665},{"delta":0.4,"premium":2.445933869526363,"strike":167.18275245755137,"iv":0.7213141197497765,"gamma":0.04377613941018767,"theta":-0.8521819481680072,"vega":0.04685379803395889,"rho":0.003637311948650148,"breakevenPct":3.0144149194290004},{"delta":0.45,"premium":2.959785522788204,"strike":166.0656836461126,"iv":0.7305187667560321,"gamma":0.04404423592493298,"theta":-0.880287399463807,"vega":0.04774745308310992,"rho":0.004069094820731571,"breakevenPct":2.6480850022171136},{"delta":0.5,"premium":3.4757155635062618,"strike":164.94856887298747,"iv":0.7389584973166368,"gamma":0.04428559928443649,"theta":-0.9060384615384616,"vega":0.04856296958855098,"rho":0.004500792820283354,"breakevenPct":2.2829893641598002},{"delta":0.55,"premium":4.034749552772809,"strike":163.8305008944544,"iv":0.7315345259391771,"gamma":0.04397254025044722,"theta":-0.8829615384615385,"vega":0.047757960644007155,"rho":0.0049307306373726125,"breakevenPct":1.943491602482123},{"delta":0.6,"premium":4.593783542039355,"strike":162.71243291592128,"iv":0.7241105545617174,"gamma":0.04365948121645796,"theta":-0.8598846153846155,"vega":0.04695295169946333,"rho":0.00536066845446187,"breakevenPct":1.603993840804446},{"delta":0.65,"premium":5.386440677966101,"strike":161.49052841475574,"iv":0.7315833499501496,"gamma":0.041217647058823526,"theta":-0.8286076769690928,"vega":0.0447406779661017,"rho":0.005778616724425419,"breakevenPct":1.3433146647568324},{"delta":0.7,"premium":6.233898305084745,"strike":160.2442671984048,"iv":0.7425504486540379,"gamma":0.038276470588235294,"theta":-0.7954072781655036,"vega":0.042198305084745764,"rho":0.006193752631482937,"breakevenPct":1.1011237989187403},{"delta":0.75,"premium":6.926266891891892,"strike":159.15118243243242,"iv":0.7140746621621622,"gamma":0.03573074324324324,"theta":-0.6982462837837838,"vega":0.03810101351351351,"rho":0.00662076951932964,"breakevenPct":0.8577714294624433},{"delta":0.8,"premium":7.5808277027027025,"strike":158.0954391891892,"iv":0.675983445945946,"gamma":0.03328141891891891,"theta":-0.5854929054054054,"vega":0.03362466216216216,"rho":0.00705068276567719,"breakevenPct":0.614135907382803}],"put":[{"delta":0.1,"premium":0.8224149853146435,"strike":145.10340058741426,"iv":1.3570011116172411,"gamma":0.011017452823436052,"theta":-0.7012062669483307,"vega":0.021794430631625047,"rho":-0.0009985693967110524,"breakevenPct":12.379081406431466},{"delta":0.15,"premium":0.7143850658857979,"strike":155.87115666178624,"iv":0.7302456808199121,"gamma":0.025987701317715956,"theta":-0.5107210834553441,"vega":0.028192240117130306,"rho":-0.001512903009404191,"breakevenPct":5.774286219961464},{"delta":0.2,"premium":1.0122881355932203,"strike":157.65536723163842,"iv":0.7230282485875706,"gamma":0.03167853107344633,"theta":-0.611454802259887,"vega":0.03407231638418079,"rho":-0.00200281476332019,"breakevenPct":4.87166119330446},{"delta":0.25,"premium":1.3512711864406781,"strike":159.0677966101695,"iv":0.7178305084745763,"gamma":0.03602881355932203,"theta":-0.683771186440678,"vega":0.03836610169491526,"rho":-0.0024898340543394624,"breakevenPct":4.219764112756912},{"delta":0.3,"premium":1.7182584269662924,"strike":160.39794007490636,"iv":0.7148616104868915,"gamma":0.039695880149812734,"theta":-0.7474016853932585,"vega":0.042091385767790264,"rho":-0.002977167516674066,"breakevenPct":3.634845505760123},{"delta":0.35,"premium":2.1396067415730338,"strike":161.5683520599251,"iv":0.7162192883895131,"gamma":0.042036704119850186,"theta":-0.7941713483146068,"vega":0.04471310861423221,"rho":-0.0034651108409737234,"breakevenPct":3.179943935655983},{"delta":0.4,"premium":2.5808745583038872,"strike":162.72526501766785,"iv":0.7174351590106007,"gamma":0.04404416961130742,"theta":-0.834391519434629,"vega":0.04696219081272085,"rho":-0.003953783280205463,"breakevenPct":2.745337224447229},{"delta":0.45,"premium":3.0998674911660777,"strike":163.82950530035336,"iv":0.718097703180212,"gamma":0.044750883392226146,"theta":-0.8490558303886926,"vega":0.047757243816254416,"rho":-0.004445300697309439,"breakevenPct":2.389920256771453},{"delta":0.5,"premium":3.6188604240282682,"strike":164.93374558303887,"iv":0.7187602473498234,"gamma":0.045457597173144876,"theta":-0.8637201413427562,"vega":0.04855229681978798,"rho":-0.004936818114413416,"breakevenPct":2.034503289095677},{"delta":0.55,"premium":4.231786030061893,"strike":166.03890362511052,"iv":0.7143950486295314,"gamma":0.04495977011494253,"theta":-0.8430739168877099,"vega":0.04776887709991158,"rho":-0.005433329608900101,"breakevenPct":1.735573682902481},{"delta":0.6,"premium":4.850707338638374,"strike":167.14412024756854,"iv":0.7097089301503096,"gamma":0.04438505747126437,"theta":-0.8201738284703801,"vega":0.046884703801945184,"rho":-0.005930159874283554,"breakevenPct":1.4402496529741309},{"delta":0.65,"premium":5.6068115942029,"strike":168.31884057971016,"iv":0.7067915942028986,"gamma":0.04259507246376812,"theta":-0.7788344927536232,"vega":0.04479855072463768,"rho":-0.006435591025557135,"breakevenPct":1.1860267904489439},{"delta":0.7,"premium":6.428067632850241,"strike":169.52657004830917,"iv":0.7047142995169082,"gamma":0.040227922705314015,"theta":-0.7287378743961352,"vega":0.04214154589371981,"rho":-0.006945106963344903,"breakevenPct":0.9513239513807169},{"delta":0.75,"premium":11.591485809682807,"strike":174.47829716193655,"iv":1.0598751252086813,"gamma":0.025392988313856425,"theta":-0.9972519198664442,"vega":0.03860200333889816,"rho":-0.0077000698970654475,"breakevenPct":1.0798825784144979},{"delta":0.8,"premium":12.323684210526324,"strike":175.72368421052633,"iv":0.993447368421053,"gamma":0.02321315789473683,"theta":-0.8303921052631581,"vega":0.03412105263157894,"rho":-0.00820798859130208,"breakevenPct":0.7682263990526138},{"delta":0.85,"premium":21.750340359524337,"strike":185.17360431636072,"iv":1.4265093285430053,"gamma":0.013623682870252297,"theta":-0.981119816074322,"vega":0.028524032147883835,"rho":-0.009228558034032566,"breakevenPct":0.7540983470461904},{"delta":0.9,"premium":27.25601881452041,"strike":191.17660750620777,"iv":1.456960884543863,"gamma":0.010246738551988889,"theta":-0.7331976482902316,"vega":0.021486728282956193,"rho":-0.010023041457110332,"breakevenPct":0.4520762203945187}]}},"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"}}