{"symbol":"ICE","url":"https://intraalpha.com/companies/ICE","capturedAt":"2026-10-21T17:47:57.899Z","state":"ready","quote":{"symbol":"ICE","last_price":158.34,"prev_close":158.57,"regular_close":158.295,"change":-0.23,"change_pct":-0.145,"regular_change":-0.275,"regular_change_pct":-0.1734,"extended_change":0.045,"extended_change_pct":0.0284,"bid":158.26,"ask":158.35,"bid_size":500,"ask_size":300,"volume":834428,"vwap":158.755448,"open":158.12,"high":159.4099,"low":156.83,"close":158.295,"trade_count":21446,"last_trade_at":"2026-10-21T17:47:52.809885329Z","last_quote_at":"2026-10-21T17:47:55.322369211Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:57.150030219-04:00","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":"ICE","fetched_at":"2026-10-21T17:47:57.383517+00:00","name":"Intercontinental Exchange Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"FINANCIAL DATA & STOCK EXCHANGES","country":"USA","description":"The Intercontinental Exchange (ICE) is an American Fortune 500 company formed in 2000 that operates global exchanges, clearing houses and provides mortgage technology, data and listing services. The company owns exchanges for financial and commodity markets, and operates regulated exchanges and marketplaces.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":89020326000,"ebitda":6714000000,"pe_ratio":22.37,"peg_ratio":2.159,"book_value":52.68,"dividend_per_share":2,"dividend_yield":0.0126,"eps":7.09,"revenue_ttm":10558000000,"gross_profit_ttm":10558000000,"profit_margin":0.383,"operating_margin_ttm":0.526,"return_on_assets_ttm":0.0217,"return_on_equity_ttm":0.141,"quarterly_earnings_growth":0.142,"quarterly_revenue_growth":0.048,"analyst_target_price":187.53,"analyst_number":5,"beta":0.944,"fifty_two_week_high":174.25,"fifty_two_week_low":121.39,"fifty_day_ma":156.59,"two_hundred_day_ma":154.68,"shares_outstanding":561394000,"forward_pe":18.08,"price_to_sales":8.43,"price_to_book":2.97,"ev_to_revenue":7.87,"ev_to_ebitda":13.75},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:57.383517+00:00"},"optionObservedAt":"2026-10-21T17:33:55.877Z","bars":[{"c":156.01,"h":156.01,"l":156.01,"n":3,"o":156.01,"t":"2026-10-14T11:00:00Z","v":142,"vw":156.01},{"c":156.9,"h":156.9,"l":156.9,"n":8,"o":156.9,"t":"2026-10-14T11:05:00Z","v":211,"vw":156.9},{"c":157.42,"h":157.42,"l":156.98,"n":84,"o":156.98,"t":"2026-10-14T12:55:00Z","v":2009,"vw":157.294166},{"c":157.3585,"h":157.42,"l":156.21,"n":2132,"o":156.38,"t":"2026-10-14T13:30:00Z","v":38782,"vw":156.5637},{"c":156.7,"h":158.08,"l":156.7,"n":1022,"o":157.365,"t":"2026-10-14T13:35:00Z","v":35071,"vw":157.482531},{"c":156.43,"h":156.64,"l":156,"n":838,"o":156.64,"t":"2026-10-14T13:40:00Z","v":14335,"vw":156.265778},{"c":156.59,"h":156.622,"l":156.425,"n":895,"o":156.43,"t":"2026-10-14T13:45:00Z","v":18983,"vw":156.517259},{"c":156.625,"h":156.77,"l":156.5141,"n":998,"o":156.565,"t":"2026-10-14T13:50:00Z","v":15139,"vw":156.652744},{"c":156.33,"h":156.68,"l":156.195,"n":1061,"o":156.625,"t":"2026-10-14T13:55:00Z","v":19022,"vw":156.393217},{"c":156.095,"h":156.345,"l":155.96,"n":858,"o":156.28,"t":"2026-10-14T14:00:00Z","v":26871,"vw":156.183103},{"c":155.87,"h":156.2399,"l":155.69,"n":711,"o":156.095,"t":"2026-10-14T14:05:00Z","v":21815,"vw":155.946104},{"c":155.67,"h":155.91,"l":155.595,"n":531,"o":155.87,"t":"2026-10-14T14:10:00Z","v":17783,"vw":155.816872},{"c":155.36,"h":155.695,"l":155.2,"n":783,"o":155.695,"t":"2026-10-14T14:15:00Z","v":42638,"vw":155.341619},{"c":155.275,"h":155.57,"l":155.2,"n":564,"o":155.36,"t":"2026-10-14T14:20:00Z","v":20837,"vw":155.380254},{"c":155.5,"h":155.54,"l":155.275,"n":799,"o":155.275,"t":"2026-10-14T14:25:00Z","v":44944,"vw":155.383544},{"c":155.2,"h":155.75,"l":155.15,"n":632,"o":155.54,"t":"2026-10-14T14:30:00Z","v":58457,"vw":155.412621},{"c":155.16,"h":155.29,"l":155.07,"n":447,"o":155.2,"t":"2026-10-14T14:35:00Z","v":13122,"vw":155.15295},{"c":154.89,"h":155.315,"l":154.88,"n":485,"o":155.16,"t":"2026-10-14T14:40:00Z","v":21233,"vw":155.082766},{"c":154.93,"h":155.03,"l":154.82,"n":488,"o":154.828,"t":"2026-10-14T14:45:00Z","v":32447,"vw":154.871167},{"c":155.12,"h":155.49,"l":154.88,"n":740,"o":154.95,"t":"2026-10-14T14:50:00Z","v":33671,"vw":155.184471},{"c":155.315,"h":155.35,"l":155.04,"n":566,"o":155.12,"t":"2026-10-14T14:55:00Z","v":30895,"vw":155.174131},{"c":155.38,"h":155.53,"l":155.24,"n":589,"o":155.33,"t":"2026-10-14T15:00:00Z","v":31931,"vw":155.358356},{"c":155.51,"h":155.71,"l":155.3016,"n":526,"o":155.435,"t":"2026-10-14T15:05:00Z","v":28029,"vw":155.516837},{"c":155.435,"h":155.68,"l":155.38,"n":499,"o":155.51,"t":"2026-10-14T15:10:00Z","v":13823,"vw":155.535188},{"c":155.635,"h":155.65,"l":155.38,"n":577,"o":155.435,"t":"2026-10-14T15:15:00Z","v":23962,"vw":155.540833},{"c":155.455,"h":155.6,"l":155.22,"n":649,"o":155.59,"t":"2026-10-14T15:20:00Z","v":29034,"vw":155.371706},{"c":155.76,"h":155.86,"l":155.4,"n":717,"o":155.4,"t":"2026-10-14T15:25:00Z","v":30645,"vw":155.677347},{"c":155.82,"h":156.02,"l":155.66,"n":465,"o":155.76,"t":"2026-10-14T15:30:00Z","v":18118,"vw":155.808439},{"c":155.805,"h":155.84,"l":155.72,"n":421,"o":155.84,"t":"2026-10-14T15:35:00Z","v":10634,"vw":155.78057},{"c":155.825,"h":155.9,"l":155.8,"n":363,"o":155.815,"t":"2026-10-14T15:40:00Z","v":9834,"vw":155.843632},{"c":155.92,"h":155.95,"l":155.78,"n":430,"o":155.835,"t":"2026-10-14T15:45:00Z","v":14103,"vw":155.869038},{"c":155.96,"h":155.97,"l":155.88,"n":342,"o":155.8987,"t":"2026-10-14T15:50:00Z","v":12409,"vw":155.923561},{"c":155.675,"h":155.95,"l":155.3395,"n":938,"o":155.95,"t":"2026-10-14T15:55:00Z","v":58535,"vw":155.638146},{"c":156.085,"h":156.1,"l":155.69,"n":430,"o":155.69,"t":"2026-10-14T16:00:00Z","v":14512,"vw":155.898339},{"c":156.02,"h":156.1495,"l":155.99,"n":494,"o":156.14,"t":"2026-10-14T16:05:00Z","v":13347,"vw":156.084314},{"c":155.75,"h":156.0375,"l":155.75,"n":516,"o":156.0375,"t":"2026-10-14T16:10:00Z","v":12400,"vw":155.918036},{"c":155.67,"h":155.76,"l":155.6403,"n":382,"o":155.72,"t":"2026-10-14T16:15:00Z","v":10636,"vw":155.690919},{"c":155.89,"h":155.93,"l":155.67,"n":521,"o":155.67,"t":"2026-10-14T16:20:00Z","v":22887,"vw":155.832015},{"c":156.04,"h":156.05,"l":155.87,"n":518,"o":155.94,"t":"2026-10-14T16:25:00Z","v":16369,"vw":155.953245},{"c":155.98,"h":156.095,"l":155.98,"n":452,"o":156.04,"t":"2026-10-14T16:30:00Z","v":14300,"vw":156.041918},{"c":155.985,"h":156.05,"l":155.93,"n":400,"o":155.965,"t":"2026-10-14T16:35:00Z","v":10694,"vw":155.987972},{"c":155.94,"h":155.99,"l":155.91,"n":409,"o":155.97,"t":"2026-10-14T16:40:00Z","v":17870,"vw":155.9435},{"c":155.745,"h":155.94,"l":155.745,"n":374,"o":155.94,"t":"2026-10-14T16:45:00Z","v":9190,"vw":155.831744},{"c":155.65,"h":155.83,"l":155.65,"n":450,"o":155.745,"t":"2026-10-14T16:50:00Z","v":13742,"vw":155.77793},{"c":155.56,"h":155.62,"l":155.39,"n":459,"o":155.57,"t":"2026-10-14T16:55:00Z","v":12775,"vw":155.518402},{"c":155.525,"h":155.66,"l":155.49,"n":719,"o":155.65,"t":"2026-10-14T17:00:00Z","v":46241,"vw":155.558948},{"c":155.53,"h":155.61,"l":155.38,"n":692,"o":155.52,"t":"2026-10-14T17:05:00Z","v":60574,"vw":155.489401},{"c":155.52,"h":155.61,"l":155.45,"n":393,"o":155.54,"t":"2026-10-14T17:10:00Z","v":13892,"vw":155.527107},{"c":155.78,"h":155.78,"l":155.49,"n":354,"o":155.53,"t":"2026-10-14T17:15:00Z","v":10361,"vw":155.607064},{"c":155.875,"h":155.89,"l":155.73,"n":349,"o":155.89,"t":"2026-10-14T17:20:00Z","v":10290,"vw":155.771417},{"c":155.725,"h":155.99,"l":155.635,"n":442,"o":155.91,"t":"2026-10-14T17:25:00Z","v":15849,"vw":155.841521},{"c":155.76,"h":155.77,"l":155.53,"n":416,"o":155.6884,"t":"2026-10-14T17:30:00Z","v":19238,"vw":155.657409},{"c":155.635,"h":155.75,"l":155.615,"n":369,"o":155.72,"t":"2026-10-14T17:35:00Z","v":12051,"vw":155.674926},{"c":155.62,"h":155.63,"l":155.44,"n":370,"o":155.625,"t":"2026-10-14T17:40:00Z","v":12665,"vw":155.559377},{"c":155.605,"h":155.66,"l":155.5425,"n":392,"o":155.62,"t":"2026-10-14T17:45:00Z","v":10746,"vw":155.587836},{"c":155.65,"h":155.71,"l":155.555,"n":352,"o":155.6,"t":"2026-10-14T17:50:00Z","v":13190,"vw":155.650141},{"c":155.78,"h":155.8,"l":155.68,"n":383,"o":155.7,"t":"2026-10-14T17:55:00Z","v":15163,"vw":155.727702},{"c":155.3,"h":155.745,"l":155.2,"n":863,"o":155.745,"t":"2026-10-14T18:00:00Z","v":48131,"vw":155.43391},{"c":155.25,"h":155.4125,"l":155.17,"n":505,"o":155.295,"t":"2026-10-14T18:05:00Z","v":19765,"vw":155.293549},{"c":155.125,"h":155.28,"l":155.12,"n":485,"o":155.235,"t":"2026-10-14T18:10:00Z","v":15974,"vw":155.194848},{"c":155.11,"h":155.17,"l":155.035,"n":503,"o":155.15,"t":"2026-10-14T18:15:00Z","v":24278,"vw":155.093882},{"c":155.065,"h":155.25,"l":155.035,"n":524,"o":155.11,"t":"2026-10-14T18:20:00Z","v":36525,"vw":155.141854},{"c":155.22,"h":155.34,"l":155.0525,"n":464,"o":155.065,"t":"2026-10-14T18:25:00Z","v":35994,"vw":155.143563},{"c":155.225,"h":155.28,"l":155.16,"n":438,"o":155.23,"t":"2026-10-14T18:30:00Z","v":19387,"vw":155.223673},{"c":155.46,"h":155.52,"l":155.18,"n":437,"o":155.225,"t":"2026-10-14T18:35:00Z","v":17166,"vw":155.282756},{"c":155.62,"h":155.645,"l":155.43,"n":484,"o":155.44,"t":"2026-10-14T18:40:00Z","v":16473,"vw":155.538061},{"c":155.615,"h":155.6455,"l":155.535,"n":493,"o":155.5525,"t":"2026-10-14T18:45:00Z","v":19121,"vw":155.603276},{"c":155.575,"h":155.74,"l":155.575,"n":417,"o":155.65,"t":"2026-10-14T18:50:00Z","v":12878,"vw":155.646749},{"c":155.39,"h":155.68,"l":155.39,"n":583,"o":155.59,"t":"2026-10-14T18:55:00Z","v":56929,"vw":155.537},{"c":155.56,"h":155.56,"l":155.3,"n":418,"o":155.35,"t":"2026-10-14T19:00:00Z","v":12547,"vw":155.377615},{"c":155.605,"h":155.675,"l":155.44,"n":837,"o":155.515,"t":"2026-10-14T19:05:00Z","v":71538,"vw":155.570666},{"c":155.5,"h":155.61,"l":155.44,"n":517,"o":155.605,"t":"2026-10-14T19:10:00Z","v":20252,"vw":155.511309},{"c":155.3976,"h":155.59,"l":155.3534,"n":732,"o":155.51,"t":"2026-10-14T19:15:00Z","v":35479,"vw":155.485782},{"c":155.295,"h":155.72,"l":155.28,"n":1070,"o":155.47,"t":"2026-10-14T19:20:00Z","v":53942,"vw":155.467741},{"c":155.51,"h":155.51,"l":155.28,"n":727,"o":155.3175,"t":"2026-10-14T19:25:00Z","v":33800,"vw":155.361443},{"c":155.45,"h":155.5538,"l":155.3,"n":872,"o":155.52,"t":"2026-10-14T19:30:00Z","v":46674,"vw":155.424307},{"c":155.43,"h":155.47,"l":155.28,"n":1903,"o":155.46,"t":"2026-10-14T19:35:00Z","v":167310,"vw":155.344216},{"c":155.165,"h":155.455,"l":155,"n":1649,"o":155.455,"t":"2026-10-14T19:40:00Z","v":88431,"vw":155.245183},{"c":155.055,"h":155.3,"l":155.005,"n":1599,"o":155.18,"t":"2026-10-14T19:45:00Z","v":133329,"vw":155.157488},{"c":154.91,"h":155.11,"l":154.82,"n":2285,"o":155.04,"t":"2026-10-14T19:50:00Z","v":167058,"vw":154.970955},{"c":155.12,"h":155.16,"l":154.86,"n":5722,"o":154.94,"t":"2026-10-14T19:55:00Z","v":522548,"vw":154.997644},{"c":155.11,"h":155.11,"l":155.11,"n":94,"o":155.11,"t":"2026-10-14T20:00:00Z","v":648394,"vw":155.11},{"c":155.22,"h":155.22,"l":155.22,"n":3,"o":155.22,"t":"2026-10-14T20:05:00Z","v":166,"vw":155.22},{"c":156.75,"h":156.77,"l":156.75,"n":6,"o":156.77,"t":"2026-10-15T13:10:00Z","v":637,"vw":156.757108},{"c":157.075,"h":158.66,"l":156.75,"n":977,"o":158.09,"t":"2026-10-15T13:30:00Z","v":79159,"vw":157.693929},{"c":157.02,"h":157.73,"l":156.89,"n":518,"o":157.31,"t":"2026-10-15T13:35:00Z","v":21344,"vw":157.144851},{"c":156.38,"h":157.28,"l":155.91,"n":583,"o":157.14,"t":"2026-10-15T13:40:00Z","v":26682,"vw":156.847198},{"c":156.7,"h":157.11,"l":156.42,"n":618,"o":156.45,"t":"2026-10-15T13:45:00Z","v":21008,"vw":156.845385},{"c":156.69,"h":157.16,"l":156.54,"n":658,"o":156.79,"t":"2026-10-15T13:50:00Z","v":39683,"vw":156.90773},{"c":156.66,"h":157.01,"l":156.51,"n":872,"o":156.715,"t":"2026-10-15T13:55:00Z","v":33747,"vw":156.704175},{"c":157.41,"h":157.665,"l":156.66,"n":770,"o":156.66,"t":"2026-10-15T14:00:00Z","v":48899,"vw":157.344297},{"c":157.51,"h":157.585,"l":157.04,"n":714,"o":157.54,"t":"2026-10-15T14:05:00Z","v":29060,"vw":157.225257},{"c":157.845,"h":157.845,"l":157.23,"n":453,"o":157.38,"t":"2026-10-15T14:10:00Z","v":17864,"vw":157.401214},{"c":157.47,"h":157.85,"l":157.32,"n":595,"o":157.835,"t":"2026-10-15T14:15:00Z","v":61407,"vw":157.485163},{"c":157.895,"h":157.895,"l":157.36,"n":457,"o":157.45,"t":"2026-10-15T14:20:00Z","v":22331,"vw":157.512226},{"c":158.23,"h":158.46,"l":157.94,"n":575,"o":158,"t":"2026-10-15T14:25:00Z","v":23893,"vw":158.158968},{"c":158.61,"h":158.77,"l":158.445,"n":463,"o":158.445,"t":"2026-10-15T14:30:00Z","v":17416,"vw":158.577882},{"c":158.755,"h":158.8999,"l":158.615,"n":361,"o":158.635,"t":"2026-10-15T14:35:00Z","v":13657,"vw":158.730531},{"c":158.14,"h":158.765,"l":158.14,"n":848,"o":158.765,"t":"2026-10-15T14:40:00Z","v":41444,"vw":158.574728},{"c":157.82,"h":158.1175,"l":157.5,"n":1722,"o":158.115,"t":"2026-10-15T14:45:00Z","v":88947,"vw":157.693449},{"c":157.905,"h":157.99,"l":157.6,"n":4052,"o":157.83,"t":"2026-10-15T14:50:00Z","v":283394,"vw":157.712288},{"c":158.29,"h":158.29,"l":157.83,"n":575,"o":157.965,"t":"2026-10-15T14:55:00Z","v":22887,"vw":158.002994},{"c":158.2,"h":158.38,"l":158,"n":948,"o":158.3,"t":"2026-10-15T15:00:00Z","v":103592,"vw":158.058518},{"c":158.495,"h":158.65,"l":158.2,"n":668,"o":158.2,"t":"2026-10-15T15:05:00Z","v":46579,"vw":158.291742},{"c":158.26,"h":158.74,"l":158.26,"n":662,"o":158.47,"t":"2026-10-15T15:10:00Z","v":39485,"vw":158.539237},{"c":158.14,"h":158.38,"l":158.08,"n":421,"o":158.23,"t":"2026-10-15T15:15:00Z","v":21130,"vw":158.205214},{"c":158.205,"h":158.4,"l":158.05,"n":357,"o":158.205,"t":"2026-10-15T15:20:00Z","v":15901,"vw":158.225514},{"c":158.13,"h":158.38,"l":158.13,"n":616,"o":158.22,"t":"2026-10-15T15:25:00Z","v":34082,"vw":158.248891},{"c":158.46,"h":158.52,"l":158.14,"n":489,"o":158.165,"t":"2026-10-15T15:30:00Z","v":20109,"vw":158.292364},{"c":158.085,"h":158.46,"l":157.9,"n":691,"o":158.4525,"t":"2026-10-15T15:35:00Z","v":32777,"vw":158.000533},{"c":157.94,"h":158.115,"l":157.9,"n":442,"o":158.07,"t":"2026-10-15T15:40:00Z","v":21833,"vw":157.97089},{"c":157.83,"h":157.92,"l":157.83,"n":635,"o":157.9,"t":"2026-10-15T15:45:00Z","v":18573,"vw":157.890634},{"c":158,"h":158.0825,"l":157.8,"n":497,"o":157.84,"t":"2026-10-15T15:50:00Z","v":20864,"vw":157.975561},{"c":158.11,"h":158.23,"l":157.9,"n":1248,"o":157.95,"t":"2026-10-15T15:55:00Z","v":93243,"vw":157.953227},{"c":158.09,"h":158.135,"l":157.98,"n":459,"o":158.125,"t":"2026-10-15T16:00:00Z","v":17453,"vw":158.078314},{"c":157.855,"h":158.135,"l":157.76,"n":409,"o":158.135,"t":"2026-10-15T16:05:00Z","v":12714,"vw":157.876942},{"c":157.7472,"h":157.975,"l":157.74,"n":392,"o":157.8225,"t":"2026-10-15T16:10:00Z","v":17048,"vw":157.867459},{"c":157.77,"h":157.93,"l":157.63,"n":724,"o":157.755,"t":"2026-10-15T16:15:00Z","v":32583,"vw":157.756447},{"c":157.73,"h":157.835,"l":157.73,"n":318,"o":157.78,"t":"2026-10-15T16:20:00Z","v":9006,"vw":157.797642},{"c":157.88,"h":157.95,"l":157.815,"n":547,"o":157.815,"t":"2026-10-15T16:25:00Z","v":22307,"vw":157.901279},{"c":157.53,"h":157.82,"l":157.495,"n":633,"o":157.82,"t":"2026-10-15T16:30:00Z","v":29703,"vw":157.728445},{"c":157.62,"h":157.75,"l":157.55,"n":345,"o":157.55,"t":"2026-10-15T16:35:00Z","v":16958,"vw":157.642849},{"c":157.59,"h":157.6599,"l":157.48,"n":432,"o":157.595,"t":"2026-10-15T16:40:00Z","v":15899,"vw":157.565833},{"c":157.81,"h":157.8875,"l":157.5,"n":1548,"o":157.59,"t":"2026-10-15T16:45:00Z","v":97303,"vw":157.680633},{"c":157.825,"h":158.0075,"l":157.77,"n":671,"o":157.81,"t":"2026-10-15T16:50:00Z","v":38974,"vw":157.888464},{"c":157.995,"h":158.05,"l":157.8,"n":506,"o":157.82,"t":"2026-10-15T16:55:00Z","v":19904,"vw":157.922184},{"c":158.04,"h":158.0925,"l":157.87,"n":927,"o":158.02,"t":"2026-10-15T17:00:00Z","v":44203,"vw":157.946551},{"c":157.99,"h":158.0575,"l":157.91,"n":772,"o":158.05,"t":"2026-10-15T17:05:00Z","v":32054,"vw":157.972743},{"c":157.945,"h":158.05,"l":157.76,"n":967,"o":158.01,"t":"2026-10-15T17:10:00Z","v":60543,"vw":157.905321},{"c":157.7,"h":157.95,"l":157.6201,"n":415,"o":157.945,"t":"2026-10-15T17:15:00Z","v":18739,"vw":157.78203},{"c":157.73,"h":157.77,"l":157.64,"n":343,"o":157.68,"t":"2026-10-15T17:20:00Z","v":8760,"vw":157.71838},{"c":157.56,"h":157.93,"l":157.56,"n":837,"o":157.73,"t":"2026-10-15T17:25:00Z","v":34597,"vw":157.767882},{"c":157.36,"h":157.585,"l":157.125,"n":597,"o":157.585,"t":"2026-10-15T17:30:00Z","v":49798,"vw":157.399049},{"c":157.41,"h":157.5199,"l":157.25,"n":328,"o":157.255,"t":"2026-10-15T17:35:00Z","v":21490,"vw":157.375315},{"c":157.485,"h":157.53,"l":157.34,"n":407,"o":157.41,"t":"2026-10-15T17:40:00Z","v":15170,"vw":157.428597},{"c":157.69,"h":157.69,"l":157.49,"n":530,"o":157.49,"t":"2026-10-15T17:45:00Z","v":25899,"vw":157.593154},{"c":157.72,"h":157.75,"l":157.625,"n":468,"o":157.7025,"t":"2026-10-15T17:50:00Z","v":19169,"vw":157.691864},{"c":157.57,"h":157.85,"l":157.52,"n":546,"o":157.76,"t":"2026-10-15T17:55:00Z","v":26699,"vw":157.664971},{"c":157.6,"h":157.65,"l":157.49,"n":394,"o":157.53,"t":"2026-10-15T18:00:00Z","v":18046,"vw":157.562866},{"c":157.54,"h":157.595,"l":157.43,"n":566,"o":157.57,"t":"2026-10-15T18:05:00Z","v":26599,"vw":157.516644},{"c":157.48,"h":157.63,"l":157.34,"n":574,"o":157.54,"t":"2026-10-15T18:10:00Z","v":24373,"vw":157.450065},{"c":157.73,"h":157.73,"l":157.44,"n":546,"o":157.47,"t":"2026-10-15T18:15:00Z","v":34496,"vw":157.569616},{"c":157.77,"h":157.79,"l":157.7,"n":479,"o":157.73,"t":"2026-10-15T18:20:00Z","v":14891,"vw":157.757685},{"c":158.135,"h":158.175,"l":157.73,"n":593,"o":157.755,"t":"2026-10-15T18:25:00Z","v":20605,"vw":157.910162},{"c":158.22,"h":158.2978,"l":158.15,"n":505,"o":158.18,"t":"2026-10-15T18:30:00Z","v":18825,"vw":158.20288},{"c":158.39,"h":158.5293,"l":158.2,"n":588,"o":158.2,"t":"2026-10-15T18:35:00Z","v":24767,"vw":158.394987},{"c":158.37,"h":158.5199,"l":158.37,"n":698,"o":158.395,"t":"2026-10-15T18:40:00Z","v":25020,"vw":158.446756},{"c":158.33,"h":158.58,"l":158.33,"n":485,"o":158.36,"t":"2026-10-15T18:45:00Z","v":18812,"vw":158.466969},{"c":158.47,"h":158.483617,"l":158.31,"n":551,"o":158.345,"t":"2026-10-15T18:50:00Z","v":30733,"vw":158.365721},{"c":158.17,"h":158.47,"l":158.1,"n":544,"o":158.45,"t":"2026-10-15T18:55:00Z","v":18043,"vw":158.274398},{"c":158.345,"h":158.37,"l":158.05,"n":648,"o":158.19,"t":"2026-10-15T19:00:00Z","v":21101,"vw":158.169952},{"c":158.35,"h":158.4,"l":158.11,"n":697,"o":158.375,"t":"2026-10-15T19:05:00Z","v":23939,"vw":158.280464},{"c":158.38,"h":158.465,"l":158.33,"n":661,"o":158.385,"t":"2026-10-15T19:10:00Z","v":20908,"vw":158.392207},{"c":158.29,"h":158.37,"l":158.2,"n":608,"o":158.37,"t":"2026-10-15T19:15:00Z","v":17478,"vw":158.282663},{"c":158.32,"h":158.37,"l":158.285,"n":805,"o":158.29,"t":"2026-10-15T19:20:00Z","v":33452,"vw":158.32754},{"c":158.42,"h":158.46,"l":158.175,"n":748,"o":158.29,"t":"2026-10-15T19:25:00Z","v":26403,"vw":158.329858},{"c":158.4,"h":158.54,"l":158.325,"n":1042,"o":158.45,"t":"2026-10-15T19:30:00Z","v":36739,"vw":158.436595},{"c":158.42,"h":158.47,"l":158.255,"n":1013,"o":158.37,"t":"2026-10-15T19:35:00Z","v":47499,"vw":158.367502},{"c":158.44,"h":158.57,"l":158.23,"n":1112,"o":158.43,"t":"2026-10-15T19:40:00Z","v":47220,"vw":158.395602},{"c":158.36,"h":158.5,"l":158.29,"n":1082,"o":158.43,"t":"2026-10-15T19:45:00Z","v":48234,"vw":158.406366},{"c":158.57,"h":158.61,"l":158.28,"n":1990,"o":158.35,"t":"2026-10-15T19:50:00Z","v":98982,"vw":158.464503},{"c":158.43,"h":158.6,"l":158.32,"n":6443,"o":158.55,"t":"2026-10-15T19:55:00Z","v":399303,"vw":158.436504},{"c":158.41,"h":158.41,"l":158.41,"n":98,"o":158.41,"t":"2026-10-15T20:00:00Z","v":805789,"vw":158.41},{"c":158.46,"h":158.46,"l":158.46,"n":1,"o":158.46,"t":"2026-10-15T20:05:00Z","v":100,"vw":158.46},{"c":157.5,"h":157.5,"l":157.5,"n":1,"o":157.5,"t":"2026-10-16T11:45:00Z","v":300,"vw":157.5},{"c":157.5,"h":157.5,"l":157.5,"n":1,"o":157.5,"t":"2026-10-16T11:50:00Z","v":100,"vw":157.5},{"c":159.6,"h":159.88,"l":159.34,"n":337,"o":159.34,"t":"2026-10-16T13:30:00Z","v":167845,"vw":159.365863},{"c":159.57,"h":159.9,"l":159.465,"n":383,"o":159.85,"t":"2026-10-16T13:35:00Z","v":16258,"vw":159.655853},{"c":159.495,"h":159.89,"l":159.43,"n":413,"o":159.7,"t":"2026-10-16T13:40:00Z","v":17046,"vw":159.657262},{"c":159.725,"h":159.795,"l":159.04,"n":474,"o":159.375,"t":"2026-10-16T13:45:00Z","v":19075,"vw":159.357478},{"c":159.66,"h":159.89,"l":159.65,"n":528,"o":159.68,"t":"2026-10-16T13:50:00Z","v":18693,"vw":159.766157},{"c":159.75,"h":160.33,"l":159.75,"n":643,"o":159.79,"t":"2026-10-16T13:55:00Z","v":22225,"vw":160.045998},{"c":159.89,"h":159.945,"l":159.59,"n":511,"o":159.76,"t":"2026-10-16T14:00:00Z","v":23792,"vw":159.761778},{"c":159.91,"h":160.22,"l":159.84,"n":401,"o":160.08,"t":"2026-10-16T14:05:00Z","v":10114,"vw":159.956897},{"c":159.23,"h":159.865,"l":159.17,"n":528,"o":159.86,"t":"2026-10-16T14:10:00Z","v":15894,"vw":159.580313},{"c":159.6,"h":159.605,"l":159.23,"n":376,"o":159.23,"t":"2026-10-16T14:15:00Z","v":10213,"vw":159.44256},{"c":159.64,"h":159.7333,"l":159.57,"n":471,"o":159.6,"t":"2026-10-16T14:20:00Z","v":9447,"vw":159.633971},{"c":159.6825,"h":159.72,"l":159.62,"n":545,"o":159.66,"t":"2026-10-16T14:25:00Z","v":10389,"vw":159.659589},{"c":159.765,"h":159.7707,"l":159.425,"n":471,"o":159.65,"t":"2026-10-16T14:30:00Z","v":13973,"vw":159.610234},{"c":159.405,"h":159.74,"l":159.405,"n":329,"o":159.74,"t":"2026-10-16T14:35:00Z","v":14674,"vw":159.548464},{"c":159.2051,"h":159.48,"l":159.2051,"n":363,"o":159.36,"t":"2026-10-16T14:40:00Z","v":9901,"vw":159.380923},{"c":159.4301,"h":159.55,"l":159.385,"n":240,"o":159.465,"t":"2026-10-16T14:45:00Z","v":7797,"vw":159.47185},{"c":159.28,"h":159.48,"l":159.28,"n":248,"o":159.47,"t":"2026-10-16T14:50:00Z","v":6915,"vw":159.413256},{"c":158.905,"h":159.25,"l":158.905,"n":414,"o":159.215,"t":"2026-10-16T14:55:00Z","v":10917,"vw":159.103051},{"c":159.37,"h":159.37,"l":158.99,"n":372,"o":158.99,"t":"2026-10-16T15:00:00Z","v":9721,"vw":159.181548},{"c":159.49,"h":159.53,"l":159.31,"n":296,"o":159.37,"t":"2026-10-16T15:05:00Z","v":5555,"vw":159.429922},{"c":159.445,"h":159.58,"l":159.37,"n":264,"o":159.55,"t":"2026-10-16T15:10:00Z","v":8485,"vw":159.485842},{"c":159.37,"h":159.445,"l":159.2501,"n":317,"o":159.445,"t":"2026-10-16T15:15:00Z","v":6067,"vw":159.364003},{"c":159.515,"h":159.61,"l":159.35,"n":528,"o":159.42,"t":"2026-10-16T15:20:00Z","v":26299,"vw":159.489494},{"c":159.86,"h":159.86,"l":159.47,"n":475,"o":159.55,"t":"2026-10-16T15:25:00Z","v":19519,"vw":159.594268},{"c":159.52,"h":159.855,"l":159.49,"n":750,"o":159.855,"t":"2026-10-16T15:30:00Z","v":51143,"vw":159.62924},{"c":159.565,"h":159.62,"l":159.45,"n":527,"o":159.48,"t":"2026-10-16T15:35:00Z","v":23327,"vw":159.532321},{"c":159.49,"h":159.57,"l":159.44,"n":471,"o":159.545,"t":"2026-10-16T15:40:00Z","v":17070,"vw":159.508974},{"c":159.535,"h":159.62,"l":159.4,"n":369,"o":159.42,"t":"2026-10-16T15:45:00Z","v":10592,"vw":159.538688},{"c":159.3366,"h":159.63,"l":159.3366,"n":581,"o":159.56,"t":"2026-10-16T15:50:00Z","v":24275,"vw":159.533083},{"c":159.04,"h":159.26,"l":158.92,"n":343,"o":159.26,"t":"2026-10-16T15:55:00Z","v":10461,"vw":159.03015},{"c":158.915,"h":159.1,"l":158.89,"n":626,"o":158.98,"t":"2026-10-16T16:00:00Z","v":53845,"vw":158.938666},{"c":158.9,"h":159.01,"l":158.825,"n":392,"o":158.915,"t":"2026-10-16T16:05:00Z","v":12540,"vw":158.913382},{"c":158.62,"h":158.87,"l":158.54,"n":358,"o":158.87,"t":"2026-10-16T16:10:00Z","v":9647,"vw":158.717726},{"c":158.62,"h":158.73,"l":158.44,"n":300,"o":158.63,"t":"2026-10-16T16:15:00Z","v":9052,"vw":158.59138},{"c":158.64,"h":158.7,"l":158.64,"n":189,"o":158.66,"t":"2026-10-16T16:20:00Z","v":4615,"vw":158.680323},{"c":158.83,"h":158.83,"l":158.5813,"n":458,"o":158.645,"t":"2026-10-16T16:25:00Z","v":13798,"vw":158.7177},{"c":158.765,"h":158.89,"l":158.765,"n":260,"o":158.88,"t":"2026-10-16T16:30:00Z","v":7122,"vw":158.83147},{"c":158.595,"h":158.7899,"l":158.595,"n":303,"o":158.765,"t":"2026-10-16T16:35:00Z","v":9839,"vw":158.679691},{"c":158.69,"h":158.69,"l":158.565,"n":334,"o":158.575,"t":"2026-10-16T16:40:00Z","v":9191,"vw":158.630563},{"c":158.6899,"h":158.73,"l":158.6,"n":200,"o":158.7,"t":"2026-10-16T16:45:00Z","v":5508,"vw":158.701099},{"c":158.59,"h":158.62,"l":158.465,"n":473,"o":158.59,"t":"2026-10-16T16:50:00Z","v":16811,"vw":158.529526},{"c":158.57,"h":158.61,"l":158.42,"n":475,"o":158.57,"t":"2026-10-16T16:55:00Z","v":24254,"vw":158.531966},{"c":158.58,"h":158.69,"l":158.53,"n":367,"o":158.59,"t":"2026-10-16T17:00:00Z","v":12723,"vw":158.625618},{"c":158.51,"h":158.75,"l":158.5,"n":605,"o":158.63,"t":"2026-10-16T17:05:00Z","v":30296,"vw":158.59646},{"c":158.51,"h":158.585,"l":158.4,"n":407,"o":158.51,"t":"2026-10-16T17:10:00Z","v":20826,"vw":158.471463},{"c":158.55,"h":158.55,"l":158.38,"n":899,"o":158.505,"t":"2026-10-16T17:15:00Z","v":54128,"vw":158.451417},{"c":158.78,"h":158.78,"l":158.46,"n":431,"o":158.54,"t":"2026-10-16T17:20:00Z","v":17962,"vw":158.517971},{"c":158.91,"h":158.95,"l":158.74,"n":449,"o":158.78,"t":"2026-10-16T17:25:00Z","v":10508,"vw":158.839531},{"c":158.995,"h":159.1194,"l":158.91,"n":472,"o":158.91,"t":"2026-10-16T17:30:00Z","v":14927,"vw":159.020385},{"c":159.015,"h":159.07,"l":158.98,"n":303,"o":158.995,"t":"2026-10-16T17:35:00Z","v":10159,"vw":159.026147},{"c":159.145,"h":159.15,"l":159.015,"n":414,"o":159.015,"t":"2026-10-16T17:40:00Z","v":15352,"vw":159.076721},{"c":159.23,"h":159.3625,"l":159.07,"n":345,"o":159.12,"t":"2026-10-16T17:45:00Z","v":10297,"vw":159.190736},{"c":159.165,"h":159.25,"l":159.165,"n":306,"o":159.25,"t":"2026-10-16T17:50:00Z","v":8213,"vw":159.182268},{"c":159.34,"h":159.34,"l":159.1,"n":390,"o":159.17,"t":"2026-10-16T17:55:00Z","v":49583,"vw":159.245336},{"c":159.35,"h":159.385,"l":159.2402,"n":351,"o":159.29,"t":"2026-10-16T18:00:00Z","v":10972,"vw":159.312206},{"c":159.315,"h":159.45,"l":159.2901,"n":346,"o":159.37,"t":"2026-10-16T18:05:00Z","v":15024,"vw":159.367632},{"c":159.3125,"h":159.315,"l":159.12,"n":367,"o":159.315,"t":"2026-10-16T18:10:00Z","v":25609,"vw":159.20197},{"c":159.605,"h":159.69,"l":159.33,"n":477,"o":159.33,"t":"2026-10-16T18:15:00Z","v":16474,"vw":159.537672},{"c":159.555,"h":159.595,"l":159.48,"n":366,"o":159.555,"t":"2026-10-16T18:20:00Z","v":12929,"vw":159.549835},{"c":159.2475,"h":159.58,"l":159.2,"n":388,"o":159.55,"t":"2026-10-16T18:25:00Z","v":14803,"vw":159.45248},{"c":159.355,"h":159.42,"l":159.155,"n":405,"o":159.245,"t":"2026-10-16T18:30:00Z","v":13066,"vw":159.287253},{"c":159.41,"h":159.54,"l":159.33,"n":427,"o":159.35,"t":"2026-10-16T18:35:00Z","v":13794,"vw":159.419732},{"c":159.5,"h":159.5,"l":159.35,"n":492,"o":159.43,"t":"2026-10-16T18:40:00Z","v":21888,"vw":159.405183},{"c":159.845,"h":159.845,"l":159.49,"n":541,"o":159.49,"t":"2026-10-16T18:45:00Z","v":23975,"vw":159.603814},{"c":159.61,"h":159.99,"l":159.61,"n":671,"o":159.86,"t":"2026-10-16T18:50:00Z","v":22396,"vw":159.795578},{"c":159.935,"h":159.99,"l":159.6,"n":582,"o":159.61,"t":"2026-10-16T18:55:00Z","v":17652,"vw":159.785162},{"c":160.215,"h":160.23,"l":159.93,"n":524,"o":159.97,"t":"2026-10-16T19:00:00Z","v":24225,"vw":160.033432},{"c":160.04,"h":160.215,"l":160.03,"n":608,"o":160.215,"t":"2026-10-16T19:05:00Z","v":22611,"vw":160.084303},{"c":160.225,"h":160.25,"l":159.99,"n":804,"o":160.0175,"t":"2026-10-16T19:10:00Z","v":32702,"vw":160.139686},{"c":160.07,"h":160.3199,"l":160.06,"n":870,"o":160.255,"t":"2026-10-16T19:15:00Z","v":48038,"vw":160.186892},{"c":160.135,"h":160.24,"l":159.98,"n":679,"o":160.07,"t":"2026-10-16T19:20:00Z","v":25909,"vw":160.128861},{"c":160.23,"h":160.24,"l":160.0816,"n":772,"o":160.13,"t":"2026-10-16T19:25:00Z","v":28577,"vw":160.150891},{"c":160.59,"h":160.6,"l":160.25,"n":895,"o":160.25,"t":"2026-10-16T19:30:00Z","v":35285,"vw":160.412199},{"c":160.48,"h":160.66,"l":160.39,"n":899,"o":160.6,"t":"2026-10-16T19:35:00Z","v":43590,"vw":160.52448},{"c":160.5225,"h":160.585,"l":160.375,"n":707,"o":160.475,"t":"2026-10-16T19:40:00Z","v":32295,"vw":160.477851},{"c":160.685,"h":160.7,"l":160.515,"n":832,"o":160.53,"t":"2026-10-16T19:45:00Z","v":38990,"vw":160.62104},{"c":160.865,"h":160.9,"l":160.64,"n":1470,"o":160.68,"t":"2026-10-16T19:50:00Z","v":78580,"vw":160.787828},{"c":161.56,"h":161.69,"l":160.84,"n":5881,"o":160.85,"t":"2026-10-16T19:55:00Z","v":410753,"vw":161.344822},{"c":161.56,"h":161.56,"l":161.56,"n":102,"o":161.56,"t":"2026-10-16T20:00:00Z","v":726940,"vw":161.56},{"c":161.56,"h":161.56,"l":161.56,"n":1,"o":161.56,"t":"2026-10-16T20:15:00Z","v":258,"vw":161.56},{"c":161.56,"h":161.56,"l":161.56,"n":1,"o":161.56,"t":"2026-10-16T20:40:00Z","v":12823,"vw":161.56},{"c":161.62,"h":161.62,"l":161.62,"n":1,"o":161.62,"t":"2026-10-16T21:10:00Z","v":100,"vw":161.62},{"c":160.82,"h":160.82,"l":160.82,"n":6,"o":160.82,"t":"2026-10-19T08:00:00Z","v":254,"vw":160.82},{"c":160.675,"h":160.675,"l":159.995,"n":340,"o":160.34,"t":"2026-10-19T13:30:00Z","v":36847,"vw":160.332662},{"c":160.235,"h":160.715,"l":160.14,"n":341,"o":160.715,"t":"2026-10-19T13:35:00Z","v":15845,"vw":160.38049},{"c":159.555,"h":160.42,"l":159.545,"n":471,"o":160.2205,"t":"2026-10-19T13:40:00Z","v":22395,"vw":159.973234},{"c":160.05,"h":160.26,"l":159.5501,"n":545,"o":159.69,"t":"2026-10-19T13:45:00Z","v":26293,"vw":159.883032},{"c":160.05,"h":160.25,"l":159.76,"n":416,"o":160.02,"t":"2026-10-19T13:50:00Z","v":13187,"vw":160.031853},{"c":159.94,"h":160.13,"l":159.665,"n":559,"o":159.99,"t":"2026-10-19T13:55:00Z","v":25927,"vw":159.918917},{"c":159.89,"h":159.96,"l":159.68,"n":486,"o":159.8,"t":"2026-10-19T14:00:00Z","v":25766,"vw":159.892407},{"c":159.73,"h":159.9,"l":159.73,"n":379,"o":159.87,"t":"2026-10-19T14:05:00Z","v":14625,"vw":159.831136},{"c":159.835,"h":159.97,"l":159.775,"n":608,"o":159.79,"t":"2026-10-19T14:10:00Z","v":29558,"vw":159.88417},{"c":159.29,"h":159.95,"l":159.29,"n":651,"o":159.835,"t":"2026-10-19T14:15:00Z","v":29076,"vw":159.654689},{"c":159.205,"h":159.38,"l":159.125,"n":507,"o":159.26,"t":"2026-10-19T14:20:00Z","v":25265,"vw":159.209937},{"c":159.21,"h":159.32,"l":159.14,"n":507,"o":159.2,"t":"2026-10-19T14:25:00Z","v":22151,"vw":159.238047},{"c":159.625,"h":159.64,"l":159.21,"n":593,"o":159.21,"t":"2026-10-19T14:30:00Z","v":19694,"vw":159.489871},{"c":159.47,"h":159.71,"l":159.435,"n":527,"o":159.625,"t":"2026-10-19T14:35:00Z","v":22966,"vw":159.568187},{"c":159.245,"h":159.54,"l":159.185,"n":630,"o":159.46,"t":"2026-10-19T14:40:00Z","v":30080,"vw":159.310521},{"c":159.31,"h":159.36,"l":159.25,"n":564,"o":159.25,"t":"2026-10-19T14:45:00Z","v":21748,"vw":159.305297},{"c":159.3,"h":159.39,"l":159.17,"n":630,"o":159.3,"t":"2026-10-19T14:50:00Z","v":23411,"vw":159.275627},{"c":159.26,"h":159.4,"l":159.14,"n":676,"o":159.305,"t":"2026-10-19T14:55:00Z","v":22237,"vw":159.280419},{"c":159.43,"h":159.56,"l":159.265,"n":561,"o":159.27,"t":"2026-10-19T15:00:00Z","v":20235,"vw":159.388635},{"c":159.12,"h":159.38,"l":159.11,"n":582,"o":159.37,"t":"2026-10-19T15:05:00Z","v":18272,"vw":159.254196},{"c":159.285,"h":159.295,"l":159.15,"n":458,"o":159.15,"t":"2026-10-19T15:10:00Z","v":14866,"vw":159.231154},{"c":159.33,"h":159.61,"l":159.27,"n":672,"o":159.31,"t":"2026-10-19T15:15:00Z","v":22295,"vw":159.410768},{"c":159.48,"h":159.49,"l":159.23,"n":574,"o":159.335,"t":"2026-10-19T15:20:00Z","v":18860,"vw":159.355592},{"c":159.62,"h":159.68,"l":159.34,"n":686,"o":159.465,"t":"2026-10-19T15:25:00Z","v":23919,"vw":159.528381},{"c":159.5,"h":159.66,"l":159.49,"n":503,"o":159.6,"t":"2026-10-19T15:30:00Z","v":14585,"vw":159.575261},{"c":159.515,"h":159.69,"l":159.47,"n":534,"o":159.5,"t":"2026-10-19T15:35:00Z","v":20140,"vw":159.564508},{"c":159.35,"h":159.53,"l":159.29,"n":623,"o":159.515,"t":"2026-10-19T15:40:00Z","v":20208,"vw":159.447834},{"c":159.06,"h":159.3,"l":159.01,"n":583,"o":159.3,"t":"2026-10-19T15:45:00Z","v":24609,"vw":159.173825},{"c":158.98,"h":159.13,"l":158.915,"n":1042,"o":159.02,"t":"2026-10-19T15:50:00Z","v":45663,"vw":159.013954},{"c":159.025,"h":159.11,"l":158.94,"n":757,"o":158.98,"t":"2026-10-19T15:55:00Z","v":37254,"vw":159.027876},{"c":158.79,"h":159.065,"l":158.79,"n":657,"o":159.05,"t":"2026-10-19T16:00:00Z","v":25549,"vw":158.938438},{"c":158.895,"h":158.895,"l":158.625,"n":621,"o":158.73,"t":"2026-10-19T16:05:00Z","v":23997,"vw":158.718934},{"c":158.92,"h":158.95,"l":158.85,"n":467,"o":158.86,"t":"2026-10-19T16:10:00Z","v":13097,"vw":158.897118},{"c":158.95,"h":159.09,"l":158.9,"n":506,"o":158.92,"t":"2026-10-19T16:15:00Z","v":17365,"vw":158.995399},{"c":158.94,"h":159.07,"l":158.92,"n":474,"o":158.985,"t":"2026-10-19T16:20:00Z","v":14146,"vw":158.994041},{"c":158.905,"h":158.96,"l":158.82,"n":516,"o":158.93,"t":"2026-10-19T16:25:00Z","v":17883,"vw":158.893028},{"c":158.895,"h":158.895,"l":158.8,"n":360,"o":158.89,"t":"2026-10-19T16:30:00Z","v":12167,"vw":158.845539},{"c":158.885,"h":158.92,"l":158.83,"n":350,"o":158.91,"t":"2026-10-19T16:35:00Z","v":11770,"vw":158.86546},{"c":158.8,"h":158.92,"l":158.67,"n":588,"o":158.885,"t":"2026-10-19T16:40:00Z","v":20786,"vw":158.793023},{"c":158.815,"h":158.84,"l":158.73,"n":373,"o":158.81,"t":"2026-10-19T16:45:00Z","v":12905,"vw":158.795781},{"c":158.735,"h":158.84,"l":158.735,"n":421,"o":158.77,"t":"2026-10-19T16:50:00Z","v":13522,"vw":158.797111},{"c":158.8,"h":158.82,"l":158.695,"n":375,"o":158.7,"t":"2026-10-19T16:55:00Z","v":12737,"vw":158.756349},{"c":158.75,"h":158.91,"l":158.74,"n":483,"o":158.805,"t":"2026-10-19T17:00:00Z","v":15881,"vw":158.813279},{"c":158.66,"h":158.73,"l":158.52,"n":417,"o":158.73,"t":"2026-10-19T17:05:00Z","v":15983,"vw":158.608512},{"c":158.77,"h":158.8,"l":158.65,"n":452,"o":158.65,"t":"2026-10-19T17:10:00Z","v":14781,"vw":158.730645},{"c":158.83,"h":158.88,"l":158.7,"n":452,"o":158.78,"t":"2026-10-19T17:15:00Z","v":15843,"vw":158.80853},{"c":158.81,"h":158.83,"l":158.73,"n":457,"o":158.79,"t":"2026-10-19T17:20:00Z","v":15901,"vw":158.788944},{"c":158.86,"h":158.87,"l":158.79,"n":447,"o":158.84,"t":"2026-10-19T17:25:00Z","v":15258,"vw":158.82904},{"c":158.89,"h":158.94,"l":158.76,"n":552,"o":158.87,"t":"2026-10-19T17:30:00Z","v":19926,"vw":158.835451},{"c":158.69,"h":158.925,"l":158.655,"n":389,"o":158.9,"t":"2026-10-19T17:35:00Z","v":12946,"vw":158.740331},{"c":158.75,"h":158.78,"l":158.62,"n":475,"o":158.75,"t":"2026-10-19T17:40:00Z","v":15935,"vw":158.6982},{"c":158.74,"h":159.025,"l":158.65,"n":650,"o":158.75,"t":"2026-10-19T17:45:00Z","v":26175,"vw":158.830506},{"c":158.35,"h":158.78,"l":158.33,"n":536,"o":158.74,"t":"2026-10-19T17:50:00Z","v":24640,"vw":158.578974},{"c":158.725,"h":158.81,"l":158.355,"n":685,"o":158.42,"t":"2026-10-19T17:55:00Z","v":35892,"vw":158.637253},{"c":158.915,"h":158.95,"l":158.75,"n":1045,"o":158.76,"t":"2026-10-19T18:00:00Z","v":81419,"vw":158.851876},{"c":158.97,"h":158.98,"l":158.8301,"n":387,"o":158.9,"t":"2026-10-19T18:05:00Z","v":21053,"vw":158.896136},{"c":159.27,"h":159.28,"l":158.85,"n":475,"o":158.975,"t":"2026-10-19T18:10:00Z","v":20240,"vw":159.016421},{"c":159.15,"h":159.39,"l":159.1,"n":557,"o":159.275,"t":"2026-10-19T18:15:00Z","v":20714,"vw":159.267941},{"c":159.2,"h":159.235,"l":159.08,"n":418,"o":159.16,"t":"2026-10-19T18:20:00Z","v":12574,"vw":159.150356},{"c":159.2,"h":159.21,"l":159.11,"n":380,"o":159.165,"t":"2026-10-19T18:25:00Z","v":14723,"vw":159.168479},{"c":159.065,"h":159.2,"l":159.02,"n":400,"o":159.2,"t":"2026-10-19T18:30:00Z","v":11684,"vw":159.070067},{"c":158.86,"h":159.03,"l":158.71,"n":595,"o":159.03,"t":"2026-10-19T18:35:00Z","v":27115,"vw":158.926381},{"c":158.95,"h":158.98,"l":158.79,"n":521,"o":158.84,"t":"2026-10-19T18:40:00Z","v":28559,"vw":158.88178},{"c":158.995,"h":159.08,"l":158.92,"n":503,"o":158.95,"t":"2026-10-19T18:45:00Z","v":15240,"vw":159.004309},{"c":158.94,"h":159.09,"l":158.94,"n":370,"o":159,"t":"2026-10-19T18:50:00Z","v":9570,"vw":159.012136},{"c":158.94,"h":159.1,"l":158.86,"n":830,"o":158.93,"t":"2026-10-19T18:55:00Z","v":44512,"vw":158.970355},{"c":158.92,"h":159,"l":158.8775,"n":351,"o":158.93,"t":"2026-10-19T19:00:00Z","v":13646,"vw":158.93434},{"c":158.705,"h":158.93,"l":158.64,"n":684,"o":158.92,"t":"2026-10-19T19:05:00Z","v":53118,"vw":158.783361},{"c":158.875,"h":158.95,"l":158.705,"n":723,"o":158.705,"t":"2026-10-19T19:10:00Z","v":39533,"vw":158.852507},{"c":158.9,"h":159.03,"l":158.785,"n":787,"o":158.875,"t":"2026-10-19T19:15:00Z","v":41290,"vw":158.889872},{"c":158.87,"h":159.0199,"l":158.835,"n":766,"o":158.91,"t":"2026-10-19T19:20:00Z","v":42855,"vw":158.899882},{"c":158.91,"h":158.975,"l":158.775,"n":741,"o":158.875,"t":"2026-10-19T19:25:00Z","v":39662,"vw":158.873167},{"c":158.65,"h":158.915,"l":158.62,"n":1013,"o":158.91,"t":"2026-10-19T19:30:00Z","v":53564,"vw":158.785201},{"c":158.645,"h":158.76,"l":158.54,"n":992,"o":158.65,"t":"2026-10-19T19:35:00Z","v":52927,"vw":158.663589},{"c":158.905,"h":158.95,"l":158.62,"n":1139,"o":158.63,"t":"2026-10-19T19:40:00Z","v":73819,"vw":158.81748},{"c":158.495,"h":158.925,"l":158.45,"n":1463,"o":158.915,"t":"2026-10-19T19:45:00Z","v":95028,"vw":158.62918},{"c":158.7075,"h":158.84,"l":158.505,"n":1423,"o":158.505,"t":"2026-10-19T19:50:00Z","v":59435,"vw":158.653282},{"c":158.39,"h":158.73,"l":158.32,"n":6180,"o":158.71,"t":"2026-10-19T19:55:00Z","v":337235,"vw":158.502191},{"c":158.4,"h":158.41,"l":158.4,"n":94,"o":158.41,"t":"2026-10-19T20:00:00Z","v":634244,"vw":158.400036},{"c":158.24,"h":158.24,"l":158.24,"n":1,"o":158.24,"t":"2026-10-19T20:05:00Z","v":100,"vw":158.24},{"c":160.695,"h":160.81,"l":159.555,"n":363,"o":159.64,"t":"2026-10-20T13:30:00Z","v":73144,"vw":159.818095},{"c":160.59,"h":160.96,"l":160.18,"n":602,"o":160.47,"t":"2026-10-20T13:35:00Z","v":60989,"vw":160.549588},{"c":160.9,"h":161.17,"l":160.19,"n":782,"o":160.6113,"t":"2026-10-20T13:40:00Z","v":81102,"vw":160.809139},{"c":159.84,"h":161.03,"l":159.71,"n":579,"o":160.9,"t":"2026-10-20T13:45:00Z","v":31083,"vw":160.172145},{"c":159.51,"h":160.21,"l":159.51,"n":570,"o":159.86,"t":"2026-10-20T13:50:00Z","v":29111,"vw":159.725219},{"c":158.455,"h":159.61,"l":158.455,"n":755,"o":159.58,"t":"2026-10-20T13:55:00Z","v":40702,"vw":158.918919},{"c":157.985,"h":158.48,"l":157.8,"n":820,"o":158.42,"t":"2026-10-20T14:00:00Z","v":32165,"vw":158.205971},{"c":158.04,"h":158.17,"l":157.65,"n":893,"o":157.87,"t":"2026-10-20T14:05:00Z","v":66139,"vw":157.983008},{"c":157.95,"h":158.23,"l":157.86,"n":388,"o":158.045,"t":"2026-10-20T14:10:00Z","v":17769,"vw":158.077453},{"c":158.15,"h":158.165,"l":157.67,"n":621,"o":157.91,"t":"2026-10-20T14:15:00Z","v":33401,"vw":157.918206},{"c":156.93,"h":158.17,"l":156.91,"n":656,"o":158.17,"t":"2026-10-20T14:20:00Z","v":35063,"vw":157.734474},{"c":157.55,"h":157.55,"l":156.6,"n":1005,"o":157.03,"t":"2026-10-20T14:25:00Z","v":51078,"vw":156.935846},{"c":158.295,"h":158.37,"l":157.35,"n":650,"o":157.58,"t":"2026-10-20T14:30:00Z","v":29238,"vw":157.732724},{"c":158.12,"h":158.52,"l":158.11,"n":585,"o":158.275,"t":"2026-10-20T14:35:00Z","v":28092,"vw":158.309745},{"c":158.09,"h":158.45,"l":158.09,"n":606,"o":158.125,"t":"2026-10-20T14:40:00Z","v":34640,"vw":158.261592},{"c":157.92,"h":158.17,"l":157.77,"n":713,"o":158.09,"t":"2026-10-20T14:45:00Z","v":33197,"vw":157.918562},{"c":157.75,"h":158.07,"l":157.665,"n":679,"o":157.94,"t":"2026-10-20T14:50:00Z","v":30405,"vw":157.855776},{"c":157.93,"h":158,"l":157.5901,"n":555,"o":157.71,"t":"2026-10-20T14:55:00Z","v":26405,"vw":157.707725},{"c":157.78,"h":158.25,"l":157.77,"n":972,"o":157.91,"t":"2026-10-20T15:00:00Z","v":50145,"vw":158.024166},{"c":158.35,"h":158.46,"l":157.705,"n":790,"o":157.72,"t":"2026-10-20T15:05:00Z","v":58290,"vw":158.006435},{"c":157.85,"h":158.41,"l":157.725,"n":717,"o":158.345,"t":"2026-10-20T15:10:00Z","v":28571,"vw":158.025299},{"c":157.555,"h":158.035,"l":156.92,"n":1133,"o":157.89,"t":"2026-10-20T15:15:00Z","v":65119,"vw":157.268784},{"c":157.27,"h":157.878,"l":157.27,"n":655,"o":157.555,"t":"2026-10-20T15:20:00Z","v":32244,"vw":157.611452},{"c":157.425,"h":157.75,"l":157.36,"n":891,"o":157.36,"t":"2026-10-20T15:25:00Z","v":76207,"vw":157.550972},{"c":157.49,"h":157.58,"l":157.22,"n":953,"o":157.48,"t":"2026-10-20T15:30:00Z","v":52665,"vw":157.435366},{"c":157.74,"h":157.85,"l":157.305,"n":610,"o":157.48,"t":"2026-10-20T15:35:00Z","v":36309,"vw":157.504368},{"c":157.27,"h":157.76,"l":157.27,"n":450,"o":157.69,"t":"2026-10-20T15:40:00Z","v":19283,"vw":157.596525},{"c":156.775,"h":157.62,"l":156.75,"n":820,"o":157.34,"t":"2026-10-20T15:45:00Z","v":46924,"vw":157.306413},{"c":157.18,"h":157.31,"l":156.78,"n":840,"o":156.78,"t":"2026-10-20T15:50:00Z","v":52199,"vw":157.074894},{"c":156.75,"h":157.14,"l":156.735,"n":702,"o":157.14,"t":"2026-10-20T15:55:00Z","v":33981,"vw":156.94916},{"c":156.96,"h":157.045,"l":156.79,"n":531,"o":156.855,"t":"2026-10-20T16:00:00Z","v":18639,"vw":156.888072},{"c":156.525,"h":157.085,"l":156.45,"n":779,"o":157.085,"t":"2026-10-20T16:05:00Z","v":39336,"vw":156.718016},{"c":156.97,"h":156.97,"l":156.43,"n":440,"o":156.5725,"t":"2026-10-20T16:10:00Z","v":19055,"vw":156.686329},{"c":157.085,"h":157.09,"l":156.74,"n":603,"o":156.93,"t":"2026-10-20T16:15:00Z","v":28530,"vw":156.900175},{"c":156.91,"h":157.19,"l":156.91,"n":503,"o":157.09,"t":"2026-10-20T16:20:00Z","v":26018,"vw":157.120602},{"c":156.86,"h":157,"l":156.77,"n":431,"o":156.9,"t":"2026-10-20T16:25:00Z","v":20051,"vw":156.910733},{"c":156.975,"h":157.1299,"l":156.79,"n":365,"o":156.79,"t":"2026-10-20T16:30:00Z","v":17620,"vw":156.960624},{"c":156.925,"h":157.03,"l":156.82,"n":574,"o":156.88,"t":"2026-10-20T16:35:00Z","v":34897,"vw":156.909544},{"c":157.155,"h":157.19,"l":156.915,"n":363,"o":156.925,"t":"2026-10-20T16:40:00Z","v":15991,"vw":157.103641},{"c":156.965,"h":157.23,"l":156.91,"n":535,"o":157.16,"t":"2026-10-20T16:45:00Z","v":31603,"vw":157.061887},{"c":157.03,"h":157.07,"l":156.7725,"n":401,"o":156.965,"t":"2026-10-20T16:50:00Z","v":16566,"vw":156.96132},{"c":156.98,"h":157.12,"l":156.88,"n":470,"o":157.07,"t":"2026-10-20T16:55:00Z","v":21253,"vw":156.996861},{"c":157.22,"h":157.225,"l":156.98,"n":471,"o":157.01,"t":"2026-10-20T17:00:00Z","v":18038,"vw":157.083355},{"c":156.705,"h":157.2,"l":156.69,"n":720,"o":157.16,"t":"2026-10-20T17:05:00Z","v":28901,"vw":156.987286},{"c":157.01,"h":157.01,"l":156.655,"n":550,"o":156.72,"t":"2026-10-20T17:10:00Z","v":27894,"vw":156.824883},{"c":156.805,"h":157.01,"l":156.7,"n":501,"o":157.01,"t":"2026-10-20T17:15:00Z","v":22668,"vw":156.824985},{"c":157.04,"h":157.06,"l":156.81,"n":459,"o":156.81,"t":"2026-10-20T17:20:00Z","v":19962,"vw":156.941036},{"c":157.11,"h":157.18,"l":156.77,"n":627,"o":157.02,"t":"2026-10-20T17:25:00Z","v":44544,"vw":156.92366},{"c":157.24,"h":157.24,"l":157.03,"n":611,"o":157.1,"t":"2026-10-20T17:30:00Z","v":30935,"vw":157.136926},{"c":157.46,"h":157.51,"l":157.23,"n":415,"o":157.27,"t":"2026-10-20T17:35:00Z","v":21281,"vw":157.35788},{"c":157.16,"h":157.55,"l":157.14,"n":407,"o":157.49,"t":"2026-10-20T17:40:00Z","v":17419,"vw":157.349166},{"c":157.055,"h":157.3,"l":156.85,"n":743,"o":157.16,"t":"2026-10-20T17:45:00Z","v":55446,"vw":156.995811},{"c":157.23,"h":157.34,"l":157.015,"n":489,"o":157.03,"t":"2026-10-20T17:50:00Z","v":21690,"vw":157.235216},{"c":157.48,"h":157.535,"l":157.13,"n":434,"o":157.29,"t":"2026-10-20T17:55:00Z","v":23695,"vw":157.336956},{"c":157.33,"h":157.49,"l":157.26,"n":566,"o":157.48,"t":"2026-10-20T18:00:00Z","v":31277,"vw":157.386146},{"c":157.505,"h":157.505,"l":157.27,"n":547,"o":157.36,"t":"2026-10-20T18:05:00Z","v":27247,"vw":157.403287},{"c":157.53,"h":157.56,"l":157.42,"n":374,"o":157.49,"t":"2026-10-20T18:10:00Z","v":15490,"vw":157.519014},{"c":157.55,"h":157.62,"l":157.4989,"n":423,"o":157.57,"t":"2026-10-20T18:15:00Z","v":17401,"vw":157.570091},{"c":157.68,"h":157.71,"l":157.53,"n":393,"o":157.55,"t":"2026-10-20T18:20:00Z","v":20012,"vw":157.597583},{"c":157.64,"h":157.675,"l":157.48,"n":599,"o":157.67,"t":"2026-10-20T18:25:00Z","v":30612,"vw":157.587395},{"c":157.88,"h":157.88,"l":157.49,"n":751,"o":157.65,"t":"2026-10-20T18:30:00Z","v":59550,"vw":157.722333},{"c":157.89,"h":157.945,"l":157.73,"n":511,"o":157.885,"t":"2026-10-20T18:35:00Z","v":28903,"vw":157.813618},{"c":158.03,"h":158.06,"l":157.86,"n":457,"o":157.915,"t":"2026-10-20T18:40:00Z","v":18182,"vw":157.966537},{"c":157.9407,"h":158.055,"l":157.9,"n":498,"o":158,"t":"2026-10-20T18:45:00Z","v":23602,"vw":157.963307},{"c":157.7,"h":157.985,"l":157.7,"n":758,"o":157.97,"t":"2026-10-20T18:50:00Z","v":49699,"vw":157.819856},{"c":157.805,"h":157.87,"l":157.68,"n":702,"o":157.68,"t":"2026-10-20T18:55:00Z","v":45311,"vw":157.796503},{"c":157.89,"h":157.92,"l":157.78,"n":723,"o":157.8,"t":"2026-10-20T19:00:00Z","v":45767,"vw":157.835577},{"c":157.89,"h":157.99,"l":157.82,"n":649,"o":157.9,"t":"2026-10-20T19:05:00Z","v":49504,"vw":157.884168},{"c":158.055,"h":158.195,"l":157.85,"n":579,"o":157.86,"t":"2026-10-20T19:10:00Z","v":31618,"vw":158.010309},{"c":158.3,"h":158.32,"l":158.0539,"n":626,"o":158.055,"t":"2026-10-20T19:15:00Z","v":39811,"vw":158.20228},{"c":158.335,"h":158.5,"l":158.27,"n":1235,"o":158.33,"t":"2026-10-20T19:20:00Z","v":91352,"vw":158.381523},{"c":158.28,"h":158.42,"l":158.16,"n":1026,"o":158.28,"t":"2026-10-20T19:25:00Z","v":67990,"vw":158.289865},{"c":158.12,"h":158.36,"l":157.99,"n":1075,"o":158.29,"t":"2026-10-20T19:30:00Z","v":75134,"vw":158.163217},{"c":158.135,"h":158.27,"l":157.99,"n":1030,"o":158.12,"t":"2026-10-20T19:35:00Z","v":59209,"vw":158.138975},{"c":157.99,"h":158.1,"l":157.79,"n":1338,"o":158.1,"t":"2026-10-20T19:40:00Z","v":73617,"vw":157.957275},{"c":158.045,"h":158.095,"l":157.92,"n":1437,"o":157.97,"t":"2026-10-20T19:45:00Z","v":81478,"vw":157.993084},{"c":158.35,"h":158.43,"l":157.98,"n":2459,"o":158.03,"t":"2026-10-20T19:50:00Z","v":159858,"vw":158.233255},{"c":158.56,"h":158.915,"l":158.28,"n":5588,"o":158.33,"t":"2026-10-20T19:55:00Z","v":381095,"vw":158.682092},{"c":158.57,"h":158.62,"l":158.57,"n":71,"o":158.61,"t":"2026-10-20T20:00:00Z","v":1137336,"vw":158.570045},{"c":159.5,"h":159.5,"l":159.5,"n":1,"o":159.5,"t":"2026-10-20T21:15:00Z","v":350,"vw":159.5},{"c":157.19,"h":158.195,"l":156.83,"n":387,"o":158.12,"t":"2026-10-21T13:30:00Z","v":32555,"vw":157.939481},{"c":157.7351,"h":157.78,"l":157.19,"n":300,"o":157.19,"t":"2026-10-21T13:35:00Z","v":13555,"vw":157.492215},{"c":157.9,"h":157.985,"l":157.61,"n":223,"o":157.8131,"t":"2026-10-21T13:40:00Z","v":7449,"vw":157.834452},{"c":158.19,"h":158.19,"l":157.82,"n":323,"o":157.9,"t":"2026-10-21T13:45:00Z","v":11524,"vw":157.992239},{"c":157.955,"h":158.08,"l":157.84,"n":425,"o":158.075,"t":"2026-10-21T13:50:00Z","v":18904,"vw":157.969042},{"c":157.72,"h":158.23,"l":157.41,"n":526,"o":158.05,"t":"2026-10-21T13:55:00Z","v":23479,"vw":157.748184},{"c":158.13,"h":158.17,"l":157.62,"n":363,"o":157.67,"t":"2026-10-21T14:00:00Z","v":10342,"vw":157.923301},{"c":157.92,"h":158.17,"l":157.84,"n":422,"o":158.03,"t":"2026-10-21T14:05:00Z","v":9803,"vw":158.027154},{"c":158.41,"h":158.435,"l":157.93,"n":423,"o":157.965,"t":"2026-10-21T14:10:00Z","v":20945,"vw":158.237245},{"c":158.45,"h":158.66,"l":158.315,"n":407,"o":158.42,"t":"2026-10-21T14:15:00Z","v":12591,"vw":158.474377},{"c":158.6,"h":158.96,"l":158.485,"n":422,"o":158.485,"t":"2026-10-21T14:20:00Z","v":16928,"vw":158.724636},{"c":158.33,"h":158.64,"l":158.19,"n":445,"o":158.51,"t":"2026-10-21T14:25:00Z","v":12511,"vw":158.363112},{"c":158.585,"h":158.67,"l":158.41,"n":357,"o":158.415,"t":"2026-10-21T14:30:00Z","v":14181,"vw":158.525127},{"c":159.09,"h":159.12,"l":158.54,"n":406,"o":158.59,"t":"2026-10-21T14:35:00Z","v":12321,"vw":158.787876},{"c":159.035,"h":159.145,"l":158.91,"n":316,"o":159.105,"t":"2026-10-21T14:40:00Z","v":10150,"vw":159.035219},{"c":158.85,"h":159.12,"l":158.84,"n":544,"o":159.12,"t":"2026-10-21T14:45:00Z","v":15009,"vw":159.030396},{"c":158.95,"h":159.13,"l":158.865,"n":416,"o":158.865,"t":"2026-10-21T14:50:00Z","v":19186,"vw":159.005594},{"c":159.09,"h":159.2,"l":158.95,"n":442,"o":159.05,"t":"2026-10-21T14:55:00Z","v":12062,"vw":159.082566},{"c":159.2,"h":159.36,"l":158.885,"n":492,"o":159.12,"t":"2026-10-21T15:00:00Z","v":15036,"vw":159.114275},{"c":159.09,"h":159.14,"l":158.905,"n":350,"o":159.14,"t":"2026-10-21T15:05:00Z","v":10565,"vw":159.022553},{"c":159.01,"h":159.16,"l":158.99,"n":284,"o":159.09,"t":"2026-10-21T15:10:00Z","v":9605,"vw":159.072472},{"c":159.03,"h":159.12,"l":158.955,"n":402,"o":159.0451,"t":"2026-10-21T15:15:00Z","v":10460,"vw":159.0393},{"c":159.13,"h":159.19,"l":159.03,"n":444,"o":159.04,"t":"2026-10-21T15:20:00Z","v":29711,"vw":159.107166},{"c":159.23,"h":159.2999,"l":159.05,"n":426,"o":159.13,"t":"2026-10-21T15:25:00Z","v":12387,"vw":159.163771},{"c":159.27,"h":159.4099,"l":159.15,"n":524,"o":159.28,"t":"2026-10-21T15:30:00Z","v":21568,"vw":159.238546},{"c":159.17,"h":159.3,"l":159.04,"n":315,"o":159.2,"t":"2026-10-21T15:35:00Z","v":10109,"vw":159.135076},{"c":159.195,"h":159.24,"l":159.105,"n":267,"o":159.15,"t":"2026-10-21T15:40:00Z","v":8512,"vw":159.167633},{"c":159.08,"h":159.22,"l":159.02,"n":319,"o":159.16,"t":"2026-10-21T15:45:00Z","v":9760,"vw":159.137421},{"c":159.01,"h":159.15,"l":159,"n":447,"o":159.08,"t":"2026-10-21T15:50:00Z","v":12167,"vw":159.070422},{"c":159.08,"h":159.15,"l":158.99,"n":487,"o":158.99,"t":"2026-10-21T15:55:00Z","v":15195,"vw":159.06486},{"c":159.08,"h":159.3,"l":159.01,"n":467,"o":159.13,"t":"2026-10-21T16:00:00Z","v":15297,"vw":159.150539},{"c":159.04,"h":159.14,"l":159.03,"n":548,"o":159.03,"t":"2026-10-21T16:05:00Z","v":17042,"vw":159.068628},{"c":159.04,"h":159.08,"l":158.885,"n":421,"o":159.055,"t":"2026-10-21T16:10:00Z","v":11156,"vw":158.986207},{"c":158.97,"h":159.08,"l":158.87,"n":466,"o":159.04,"t":"2026-10-21T16:15:00Z","v":19957,"vw":158.978733},{"c":159.2,"h":159.2,"l":158.91,"n":585,"o":158.98,"t":"2026-10-21T16:20:00Z","v":17885,"vw":159.009835},{"c":158.915,"h":159.18,"l":158.795,"n":619,"o":159.17,"t":"2026-10-21T16:25:00Z","v":30838,"vw":159.049477},{"c":159.195,"h":159.23,"l":158.87,"n":417,"o":158.92,"t":"2026-10-21T16:30:00Z","v":13872,"vw":159.0144},{"c":158.975,"h":159.17,"l":158.975,"n":534,"o":159.15,"t":"2026-10-21T16:35:00Z","v":18486,"vw":159.082768},{"c":158.87,"h":159.065,"l":158.87,"n":529,"o":158.98,"t":"2026-10-21T16:40:00Z","v":30348,"vw":158.977961},{"c":159.065,"h":159.08,"l":158.87,"n":350,"o":158.87,"t":"2026-10-21T16:45:00Z","v":18801,"vw":158.947016},{"c":158.98,"h":159.0775,"l":158.95,"n":377,"o":159.0775,"t":"2026-10-21T16:50:00Z","v":11312,"vw":158.989727},{"c":158.945,"h":158.98,"l":158.845,"n":453,"o":158.94,"t":"2026-10-21T16:55:00Z","v":27070,"vw":158.915649},{"c":158.93,"h":159.065,"l":158.9,"n":354,"o":158.97,"t":"2026-10-21T17:00:00Z","v":14417,"vw":158.968789},{"c":158.94,"h":159.02,"l":158.88,"n":415,"o":158.925,"t":"2026-10-21T17:05:00Z","v":19691,"vw":158.932387},{"c":158.71,"h":159.01,"l":158.71,"n":454,"o":158.95,"t":"2026-10-21T17:10:00Z","v":24624,"vw":158.907804},{"c":158.545,"h":158.775,"l":158.54,"n":388,"o":158.74,"t":"2026-10-21T17:15:00Z","v":15995,"vw":158.689167},{"c":158.62,"h":158.64,"l":158.5,"n":365,"o":158.545,"t":"2026-10-21T17:20:00Z","v":12088,"vw":158.588646},{"c":158.6,"h":158.71,"l":158.56,"n":369,"o":158.62,"t":"2026-10-21T17:25:00Z","v":30052,"vw":158.649567},{"c":158.425,"h":158.61,"l":158.4,"n":385,"o":158.58,"t":"2026-10-21T17:30:00Z","v":11348,"vw":158.502892},{"c":158.24,"h":158.43,"l":158.19,"n":354,"o":158.42,"t":"2026-10-21T17:35:00Z","v":12644,"vw":158.281144},{"c":158.355,"h":158.37,"l":158.125,"n":540,"o":158.25,"t":"2026-10-21T17:40:00Z","v":20493,"vw":158.255185},{"c":158.295,"h":158.37,"l":158.28,"n":105,"o":158.35,"t":"2026-10-21T17:45:00Z","v":2147,"vw":158.31857}],"history":[{"c":166.34,"h":166.63,"l":165.59,"n":34164,"o":165.73,"t":"2024-10-21T04:00:00Z","v":2354287,"vw":166.178618},{"c":165.94,"h":166.67,"l":165,"n":30210,"o":165.25,"t":"2024-10-22T04:00:00Z","v":2120821,"vw":165.926063},{"c":165,"h":166.03,"l":163.97,"n":36139,"o":165.62,"t":"2024-10-23T04:00:00Z","v":4461794,"vw":164.933613},{"c":166.9,"h":167.545,"l":164.78,"n":45089,"o":165.29,"t":"2024-10-24T04:00:00Z","v":4889892,"vw":166.677588},{"c":165.31,"h":167.64,"l":165.23,"n":44448,"o":167.27,"t":"2024-10-25T04:00:00Z","v":2994060,"vw":166.268098},{"c":166.44,"h":166.95,"l":165.76,"n":38659,"o":166.38,"t":"2024-10-28T04:00:00Z","v":2708602,"vw":166.440863},{"c":166.72,"h":167.16,"l":165.57,"n":40719,"o":165.62,"t":"2024-10-29T04:00:00Z","v":3430479,"vw":166.597954},{"c":166.53,"h":167.99,"l":166.375,"n":41064,"o":166.76,"t":"2024-10-30T04:00:00Z","v":2726355,"vw":166.869616},{"c":155.87,"h":159.59,"l":153.95,"n":96069,"o":159.32,"t":"2024-10-31T04:00:00Z","v":8152813,"vw":156.140189},{"c":154.64,"h":156.36,"l":153.2,"n":54710,"o":153.48,"t":"2024-11-01T04:00:00Z","v":4510332,"vw":155.202507},{"c":154.49,"h":156.07,"l":154.04,"n":33427,"o":155.51,"t":"2024-11-04T05:00:00Z","v":2540797,"vw":154.601206},{"c":157.85,"h":157.91,"l":154.7,"n":36339,"o":154.87,"t":"2024-11-05T05:00:00Z","v":2191998,"vw":157.095318},{"c":155.79,"h":160.61,"l":152.32,"n":86615,"o":160.26,"t":"2024-11-06T05:00:00Z","v":6013275,"vw":155.043537},{"c":156.11,"h":156.46,"l":155.155,"n":40529,"o":156.06,"t":"2024-11-07T05:00:00Z","v":2431846,"vw":156.022996},{"c":156.42,"h":159.04,"l":156.4,"n":55431,"o":157.52,"t":"2024-11-08T05:00:00Z","v":4946737,"vw":157.303966},{"c":157.08,"h":159.81,"l":156.68,"n":42833,"o":158.78,"t":"2024-11-11T05:00:00Z","v":3079923,"vw":157.267699},{"c":156.06,"h":157.68,"l":155.92,"n":31429,"o":157.68,"t":"2024-11-12T05:00:00Z","v":2047452,"vw":156.234323},{"c":155.84,"h":157.1,"l":155.5,"n":34731,"o":156.83,"t":"2024-11-13T05:00:00Z","v":2040017,"vw":155.985719},{"c":156.47,"h":157.66,"l":155.52,"n":39146,"o":155.65,"t":"2024-11-14T05:00:00Z","v":2550136,"vw":156.56391},{"c":155.55,"h":156.96,"l":155.13,"n":40421,"o":155.79,"t":"2024-11-15T05:00:00Z","v":2795449,"vw":155.80605},{"c":157.69,"h":157.78,"l":154.855,"n":43360,"o":154.99,"t":"2024-11-18T05:00:00Z","v":3974158,"vw":157.021493},{"c":157.93,"h":158.58,"l":156.765,"n":37678,"o":157.56,"t":"2024-11-19T05:00:00Z","v":2847849,"vw":157.904015},{"c":155.77,"h":158.295,"l":155.2,"n":32853,"o":158.05,"t":"2024-11-20T05:00:00Z","v":1905270,"vw":155.899036},{"c":158.35,"h":159.035,"l":155.51,"n":38886,"o":156.7,"t":"2024-11-21T05:00:00Z","v":2514284,"vw":158.100685},{"c":159.29,"h":159.37,"l":158.02,"n":34985,"o":158.37,"t":"2024-11-22T05:00:00Z","v":2080095,"vw":159.011101},{"c":159.63,"h":160.39,"l":158.79,"n":37610,"o":160,"t":"2024-11-25T05:00:00Z","v":3062728,"vw":159.544026},{"c":160.49,"h":161.46,"l":158.88,"n":43449,"o":159.71,"t":"2024-11-26T05:00:00Z","v":3464203,"vw":160.228258},{"c":161.19,"h":161.9855,"l":159.99,"n":28999,"o":160.8,"t":"2024-11-27T05:00:00Z","v":2481644,"vw":161.259495},{"c":160.96,"h":161.93,"l":160.53,"n":22601,"o":161.93,"t":"2024-11-29T05:00:00Z","v":1439524,"vw":161.053541},{"c":158.29,"h":160.61,"l":157.34,"n":60509,"o":160.43,"t":"2024-12-02T05:00:00Z","v":4154239,"vw":158.323108},{"c":156.26,"h":158.65,"l":156,"n":42493,"o":158.65,"t":"2024-12-03T05:00:00Z","v":2908522,"vw":156.881674},{"c":156.1,"h":156.865,"l":155.32,"n":40724,"o":155.71,"t":"2024-12-04T05:00:00Z","v":3249068,"vw":156.277279},{"c":156.37,"h":157.41,"l":155.59,"n":35032,"o":156.46,"t":"2024-12-05T05:00:00Z","v":4459734,"vw":156.512416},{"c":155.93,"h":157.64,"l":155.52,"n":36819,"o":157.09,"t":"2024-12-06T05:00:00Z","v":3275112,"vw":156.166374},{"c":156.07,"h":156.7938,"l":155.7,"n":37777,"o":156.18,"t":"2024-12-09T05:00:00Z","v":3750284,"vw":156.0579},{"c":158.41,"h":158.76,"l":155.77,"n":45755,"o":156.08,"t":"2024-12-10T05:00:00Z","v":3232357,"vw":158.042177},{"c":158.18,"h":159.81,"l":157.62,"n":39836,"o":158.68,"t":"2024-12-11T05:00:00Z","v":3249218,"vw":158.172455},{"c":156.55,"h":158.91,"l":156.33,"n":32316,"o":158.53,"t":"2024-12-12T05:00:00Z","v":2007067,"vw":156.99711},{"c":155.58,"h":157.41,"l":155.43,"n":33125,"o":156.69,"t":"2024-12-13T05:00:00Z","v":2411606,"vw":155.729432},{"c":154.58,"h":155.78,"l":154.36,"n":35121,"o":155.53,"t":"2024-12-16T05:00:00Z","v":2331526,"vw":154.900684},{"c":152.79,"h":154.29,"l":152.58,"n":51437,"o":154.11,"t":"2024-12-17T05:00:00Z","v":3634078,"vw":153.092611},{"c":149.6,"h":154.39,"l":149.53,"n":48425,"o":152.99,"t":"2024-12-18T05:00:00Z","v":4571962,"vw":150.891309},{"c":148.29,"h":151.17,"l":148.06,"n":53416,"o":150,"t":"2024-12-19T05:00:00Z","v":4870545,"vw":148.886357},{"c":150.31,"h":151.34,"l":148,"n":44840,"o":148.35,"t":"2024-12-20T05:00:00Z","v":6446830,"vw":150.072909},{"c":150.16,"h":150.42,"l":148.77,"n":38560,"o":149.39,"t":"2024-12-23T05:00:00Z","v":2853782,"vw":149.731132},{"c":150.46,"h":150.575,"l":149.6,"n":18966,"o":150.16,"t":"2024-12-24T05:00:00Z","v":1084636,"vw":150.301833},{"c":151.02,"h":151.365,"l":149.2,"n":22686,"o":149.2,"t":"2024-12-26T05:00:00Z","v":1168102,"vw":150.925779},{"c":150.32,"h":151.35,"l":149.53,"n":24460,"o":149.88,"t":"2024-12-27T05:00:00Z","v":1212355,"vw":150.27941},{"c":149.37,"h":149.95,"l":148.35,"n":27487,"o":149.16,"t":"2024-12-30T05:00:00Z","v":2444147,"vw":149.320456},{"c":149.01,"h":150,"l":148.52,"n":25900,"o":149.57,"t":"2024-12-31T05:00:00Z","v":1562067,"vw":148.993817},{"c":149.34,"h":150.1476,"l":148.455,"n":31956,"o":150.04,"t":"2025-01-02T05:00:00Z","v":1921584,"vw":149.364761},{"c":149.84,"h":150,"l":148.73,"n":25749,"o":149.38,"t":"2025-01-03T05:00:00Z","v":1227621,"vw":149.704916},{"c":146.58,"h":149.17,"l":145.88,"n":46313,"o":148.92,"t":"2025-01-06T05:00:00Z","v":3742914,"vw":146.67379},{"c":146.44,"h":147.39,"l":145.61,"n":45110,"o":146.58,"t":"2025-01-07T05:00:00Z","v":3135700,"vw":146.505716},{"c":146.57,"h":146.62,"l":143.83,"n":46089,"o":144.93,"t":"2025-01-08T05:00:00Z","v":3719431,"vw":145.623132},{"c":142.8,"h":145.48,"l":142.45,"n":51376,"o":144.79,"t":"2025-01-10T05:00:00Z","v":3979445,"vw":143.195732},{"c":143.89,"h":143.94,"l":142.29,"n":41176,"o":142.41,"t":"2025-01-13T05:00:00Z","v":3358028,"vw":143.4802},{"c":145.25,"h":145.66,"l":144.095,"n":43952,"o":144.66,"t":"2025-01-14T05:00:00Z","v":3229649,"vw":144.913255},{"c":148.24,"h":148.71,"l":146.39,"n":56208,"o":147.73,"t":"2025-01-15T05:00:00Z","v":5105100,"vw":147.714972},{"c":150.23,"h":150.25,"l":148,"n":33664,"o":148.42,"t":"2025-01-16T05:00:00Z","v":2823396,"vw":149.671854},{"c":149.11,"h":151.07,"l":148.94,"n":33882,"o":150.88,"t":"2025-01-17T05:00:00Z","v":3364622,"vw":149.975106},{"c":151.72,"h":151.8,"l":149.61,"n":42447,"o":149.74,"t":"2025-01-21T05:00:00Z","v":4420573,"vw":151.232587},{"c":154.17,"h":154.8,"l":151.3,"n":56914,"o":151.87,"t":"2025-01-22T05:00:00Z","v":4981169,"vw":153.518988},{"c":157.68,"h":158.63,"l":153.29,"n":61905,"o":153.89,"t":"2025-01-23T05:00:00Z","v":3989127,"vw":156.878725},{"c":157.47,"h":157.95,"l":156.69,"n":34768,"o":157.11,"t":"2025-01-24T05:00:00Z","v":1944798,"vw":157.523535},{"c":160.83,"h":160.91,"l":157.29,"n":45917,"o":157.44,"t":"2025-01-27T05:00:00Z","v":3136265,"vw":159.865126},{"c":158.84,"h":160.41,"l":158,"n":38690,"o":160.31,"t":"2025-01-28T05:00:00Z","v":2532318,"vw":159.452637},{"c":157.22,"h":158.86,"l":156.94,"n":39430,"o":158.58,"t":"2025-01-29T05:00:00Z","v":2592842,"vw":157.693927},{"c":159.44,"h":160.78,"l":157.43,"n":32098,"o":158.14,"t":"2025-01-30T05:00:00Z","v":1941702,"vw":159.717677},{"c":159.83,"h":161.18,"l":158.55,"n":35680,"o":159.2,"t":"2025-01-31T05:00:00Z","v":2624046,"vw":160.269349},{"c":160.39,"h":160.885,"l":157.215,"n":34014,"o":158.84,"t":"2025-02-03T05:00:00Z","v":1984354,"vw":159.741589},{"c":159.32,"h":160.88,"l":159.1606,"n":33810,"o":159.6,"t":"2025-02-04T05:00:00Z","v":2466109,"vw":159.627747},{"c":160.7,"h":161.6376,"l":159.61,"n":41965,"o":160.85,"t":"2025-02-05T05:00:00Z","v":2971713,"vw":160.369205},{"c":167.68,"h":169.75,"l":163.995,"n":60765,"o":165.53,"t":"2025-02-06T05:00:00Z","v":4423899,"vw":167.861099},{"c":166.83,"h":167.87,"l":164.14,"n":50241,"o":166.47,"t":"2025-02-07T05:00:00Z","v":3063719,"vw":166.936468},{"c":167.12,"h":167.75,"l":165.77,"n":38043,"o":167.31,"t":"2025-02-10T05:00:00Z","v":3648625,"vw":167.096329},{"c":166.94,"h":167.07,"l":165.1,"n":34966,"o":166.72,"t":"2025-02-11T05:00:00Z","v":2168771,"vw":166.412571},{"c":166.56,"h":166.86,"l":164.335,"n":36169,"o":165.76,"t":"2025-02-12T05:00:00Z","v":2557547,"vw":165.966334},{"c":168.57,"h":169.04,"l":167.0296,"n":34935,"o":167.37,"t":"2025-02-13T05:00:00Z","v":1853638,"vw":168.337785},{"c":166.71,"h":169.78,"l":166.68,"n":27576,"o":169.78,"t":"2025-02-14T05:00:00Z","v":1776137,"vw":167.727877},{"c":166.5,"h":167.085,"l":165.34,"n":30237,"o":166.84,"t":"2025-02-18T05:00:00Z","v":2230113,"vw":166.232903},{"c":166.96,"h":167.565,"l":166.04,"n":35854,"o":166.91,"t":"2025-02-19T05:00:00Z","v":2503134,"vw":167.018011},{"c":166.79,"h":167.48,"l":165.83,"n":29269,"o":167,"t":"2025-02-20T05:00:00Z","v":1643520,"vw":166.715587},{"c":167.87,"h":168.485,"l":166.344,"n":44796,"o":166.73,"t":"2025-02-21T05:00:00Z","v":2853344,"vw":167.715013},{"c":168.42,"h":169.89,"l":167.295,"n":50592,"o":168.42,"t":"2025-02-24T05:00:00Z","v":3467508,"vw":168.818111},{"c":171.21,"h":171.61,"l":168.95,"n":55437,"o":169.14,"t":"2025-02-25T05:00:00Z","v":3456440,"vw":170.873758},{"c":171.17,"h":172.63,"l":170.15,"n":41612,"o":170.57,"t":"2025-02-26T05:00:00Z","v":3256160,"vw":171.323465},{"c":170.84,"h":173.52,"l":170.38,"n":46302,"o":171.17,"t":"2025-02-27T05:00:00Z","v":2805767,"vw":171.689399},{"c":173.23,"h":173.54,"l":170.665,"n":42047,"o":170.95,"t":"2025-02-28T05:00:00Z","v":5508636,"vw":172.784464},{"c":173.2,"h":175.41,"l":172.33,"n":51784,"o":172.91,"t":"2025-03-03T05:00:00Z","v":3658467,"vw":173.797551},{"c":169.85,"h":174.16,"l":169.72,"n":52358,"o":173.18,"t":"2025-03-04T05:00:00Z","v":3034222,"vw":171.185613},{"c":171.61,"h":171.96,"l":169.35,"n":41196,"o":170,"t":"2025-03-05T05:00:00Z","v":3216501,"vw":170.826191},{"c":169.65,"h":171.01,"l":168.27,"n":48866,"o":169.8,"t":"2025-03-06T05:00:00Z","v":3104690,"vw":169.762889},{"c":170.24,"h":170.745,"l":167.605,"n":39440,"o":169.35,"t":"2025-03-07T05:00:00Z","v":3541793,"vw":169.76073},{"c":169.15,"h":171.55,"l":167.67,"n":60753,"o":169.93,"t":"2025-03-10T04:00:00Z","v":4806444,"vw":169.612562},{"c":168.36,"h":170.35,"l":168.2,"n":53205,"o":169.04,"t":"2025-03-11T04:00:00Z","v":3855756,"vw":168.940581},{"c":169.02,"h":169.94,"l":167.62,"n":52476,"o":169.14,"t":"2025-03-12T04:00:00Z","v":4066808,"vw":168.97519},{"c":169.14,"h":171.07,"l":168.58,"n":43574,"o":169.08,"t":"2025-03-13T04:00:00Z","v":2919124,"vw":169.500132},{"c":171.06,"h":171.45,"l":168.875,"n":40668,"o":169.88,"t":"2025-03-14T04:00:00Z","v":3018612,"vw":170.774421},{"c":172.82,"h":173.67,"l":170.12,"n":41542,"o":170.93,"t":"2025-03-17T04:00:00Z","v":2483405,"vw":172.887909},{"c":172.84,"h":173.7326,"l":171.95,"n":38997,"o":173.07,"t":"2025-03-18T04:00:00Z","v":2995092,"vw":172.749491},{"c":173.69,"h":174.52,"l":172.17,"n":42318,"o":173.16,"t":"2025-03-19T04:00:00Z","v":2609522,"vw":173.592184},{"c":175.59,"h":175.9,"l":173.01,"n":41366,"o":173.13,"t":"2025-03-20T04:00:00Z","v":2746824,"vw":175.32963},{"c":174.39,"h":175.99,"l":173.1,"n":47092,"o":175.67,"t":"2025-03-21T04:00:00Z","v":4717158,"vw":174.578834},{"c":175.25,"h":176.16,"l":174.16,"n":42698,"o":174.32,"t":"2025-03-24T04:00:00Z","v":2982420,"vw":175.355172},{"c":175.63,"h":176.49,"l":174.48,"n":38771,"o":176.15,"t":"2025-03-25T04:00:00Z","v":2777162,"vw":175.409445},{"c":175.76,"h":176.818,"l":174.99,"n":36611,"o":175.93,"t":"2025-03-26T04:00:00Z","v":2575196,"vw":175.647327},{"c":176.36,"h":177.45,"l":175.12,"n":34880,"o":175.91,"t":"2025-03-27T04:00:00Z","v":2946283,"vw":176.459},{"c":174.71,"h":177.02,"l":174.48,"n":43498,"o":176.13,"t":"2025-03-28T04:00:00Z","v":3199241,"vw":175.454837},{"c":172.5,"h":173.535,"l":171.29,"n":70171,"o":172.82,"t":"2025-03-31T04:00:00Z","v":6283101,"vw":172.327515},{"c":171.49,"h":172.705,"l":170.59,"n":58809,"o":171.8,"t":"2025-04-01T04:00:00Z","v":3877234,"vw":171.640535},{"c":170.44,"h":172,"l":169.61,"n":63436,"o":170.19,"t":"2025-04-02T04:00:00Z","v":6613447,"vw":170.542151},{"c":167.56,"h":172.57,"l":167.28,"n":78723,"o":169.215,"t":"2025-04-03T04:00:00Z","v":6043400,"vw":169.409121},{"c":156.74,"h":166.505,"l":156.55,"n":81408,"o":165.4,"t":"2025-04-04T04:00:00Z","v":6340552,"vw":159.569565},{"c":154.65,"h":159.49,"l":150.47,"n":94854,"o":152.33,"t":"2025-04-07T04:00:00Z","v":6950476,"vw":153.959318},{"c":151.62,"h":158.785,"l":149.46,"n":87172,"o":158.54,"t":"2025-04-08T04:00:00Z","v":6465564,"vw":153.330716},{"c":156.81,"h":157.27,"l":147.24,"n":111365,"o":150.86,"t":"2025-04-09T04:00:00Z","v":7428541,"vw":153.593738},{"c":155.19,"h":157.01,"l":150.82,"n":75013,"o":156.2,"t":"2025-04-10T04:00:00Z","v":4719173,"vw":154.732743},{"c":155.91,"h":156.805,"l":152.26,"n":42917,"o":154.62,"t":"2025-04-11T04:00:00Z","v":2786455,"vw":155.460326},{"c":159.79,"h":160.29,"l":157.2,"n":44351,"o":158.28,"t":"2025-04-14T04:00:00Z","v":2946457,"vw":159.561216},{"c":159.95,"h":160.99,"l":157.9859,"n":36792,"o":160.53,"t":"2025-04-15T04:00:00Z","v":2675635,"vw":160.083517},{"c":158.44,"h":160.37,"l":157.36,"n":37504,"o":159.84,"t":"2025-04-16T04:00:00Z","v":2628882,"vw":158.66899},{"c":158.64,"h":160.805,"l":158.05,"n":37911,"o":159.45,"t":"2025-04-17T04:00:00Z","v":2742799,"vw":159.261552},{"c":155.03,"h":157.8168,"l":153.13,"n":38779,"o":157.42,"t":"2025-04-21T04:00:00Z","v":2815044,"vw":154.919428},{"c":160.68,"h":160.97,"l":156.53,"n":40166,"o":156.53,"t":"2025-04-22T04:00:00Z","v":2909656,"vw":159.796365},{"c":160.99,"h":163.145,"l":159.46,"n":44222,"o":162.1,"t":"2025-04-23T04:00:00Z","v":2876120,"vw":161.293949},{"c":162.98,"h":163.3,"l":160.01,"n":28690,"o":161.07,"t":"2025-04-24T04:00:00Z","v":1559702,"vw":162.674331},{"c":163.23,"h":163.63,"l":161.61,"n":26720,"o":162.44,"t":"2025-04-25T04:00:00Z","v":1642803,"vw":163.084771},{"c":163.48,"h":164.38,"l":162.29,"n":30195,"o":163.3,"t":"2025-04-28T04:00:00Z","v":2337558,"vw":163.407767},{"c":166.33,"h":166.62,"l":163.41,"n":32741,"o":163.47,"t":"2025-04-29T04:00:00Z","v":2114606,"vw":165.50289},{"c":167.97,"h":168.78,"l":164.55,"n":54283,"o":166.05,"t":"2025-04-30T04:00:00Z","v":3672194,"vw":167.328979},{"c":170.84,"h":172.31,"l":162.94,"n":65699,"o":166.235,"t":"2025-05-01T04:00:00Z","v":4008893,"vw":170.608974},{"c":173.45,"h":174.5,"l":171.23,"n":43407,"o":173.09,"t":"2025-05-02T04:00:00Z","v":2921498,"vw":173.506319},{"c":173.98,"h":175.1719,"l":172.59,"n":31919,"o":173.72,"t":"2025-05-05T04:00:00Z","v":2239179,"vw":174.218817},{"c":175.19,"h":176.21,"l":172.96,"n":34081,"o":172.96,"t":"2025-05-06T04:00:00Z","v":2744252,"vw":175.356775},{"c":176.53,"h":177.0215,"l":174.52,"n":32950,"o":174.98,"t":"2025-05-07T04:00:00Z","v":2025758,"vw":176.282805},{"c":176.47,"h":178.8,"l":176.4,"n":46724,"o":177.19,"t":"2025-05-08T04:00:00Z","v":4378358,"vw":177.363158},{"c":178.33,"h":179.435,"l":176.78,"n":42857,"o":176.88,"t":"2025-05-09T04:00:00Z","v":3313538,"vw":178.402073},{"c":173.44,"h":178.915,"l":170.58,"n":67140,"o":178.915,"t":"2025-05-12T04:00:00Z","v":4617932,"vw":173.070914},{"c":172.84,"h":174.8,"l":172.78,"n":37364,"o":173.52,"t":"2025-05-13T04:00:00Z","v":2122959,"vw":173.268509},{"c":171.94,"h":174,"l":170.92,"n":53573,"o":173.08,"t":"2025-05-14T04:00:00Z","v":4025824,"vw":171.850537},{"c":174.85,"h":175.22,"l":171.86,"n":38030,"o":172.23,"t":"2025-05-15T04:00:00Z","v":2563607,"vw":174.363107},{"c":176.25,"h":176.26,"l":173.82,"n":30894,"o":175.55,"t":"2025-05-16T04:00:00Z","v":2330954,"vw":175.822146},{"c":176.75,"h":177.41,"l":174.56,"n":36257,"o":175,"t":"2025-05-19T04:00:00Z","v":2731511,"vw":176.706898},{"c":176.29,"h":177.38,"l":175.54,"n":31905,"o":175.9,"t":"2025-05-20T04:00:00Z","v":2150784,"vw":176.339407},{"c":174.72,"h":177.17,"l":174.19,"n":59694,"o":175.85,"t":"2025-05-21T04:00:00Z","v":4479607,"vw":175.184409},{"c":174,"h":175.42,"l":173.57,"n":55575,"o":174.52,"t":"2025-05-22T04:00:00Z","v":2896246,"vw":174.161922},{"c":176.12,"h":176.785,"l":172.905,"n":39718,"o":173.5,"t":"2025-05-23T04:00:00Z","v":2248077,"vw":175.812724},{"c":178.54,"h":178.96,"l":176.55,"n":48688,"o":177.11,"t":"2025-05-27T04:00:00Z","v":2831517,"vw":178.264679},{"c":177.8,"h":178.64,"l":177.58,"n":37087,"o":177.62,"t":"2025-05-28T04:00:00Z","v":2297962,"vw":178.031897},{"c":178.53,"h":178.785,"l":176.87,"n":33135,"o":177.76,"t":"2025-05-29T04:00:00Z","v":1789718,"vw":178.209235},{"c":179.8,"h":180.6399,"l":178.01,"n":44848,"o":178.45,"t":"2025-05-30T04:00:00Z","v":5439480,"vw":179.743029},{"c":180.32,"h":180.34,"l":177.6672,"n":33987,"o":178.75,"t":"2025-06-02T04:00:00Z","v":1854721,"vw":179.611282},{"c":179.34,"h":180.89,"l":177.8,"n":37104,"o":180.24,"t":"2025-06-03T04:00:00Z","v":2387667,"vw":179.111107},{"c":179.13,"h":179.95,"l":177.93,"n":33773,"o":179.79,"t":"2025-06-04T04:00:00Z","v":1869924,"vw":179.228966},{"c":178.56,"h":179.68,"l":177.66,"n":35021,"o":179.57,"t":"2025-06-05T04:00:00Z","v":2438361,"vw":178.548252},{"c":178.68,"h":178.88,"l":177.355,"n":40162,"o":178.2,"t":"2025-06-06T04:00:00Z","v":3245193,"vw":178.424112},{"c":175.97,"h":178.83,"l":174.785,"n":37185,"o":177.8,"t":"2025-06-09T04:00:00Z","v":2775968,"vw":176.246873},{"c":175.53,"h":176.34,"l":174.74,"n":35205,"o":176,"t":"2025-06-10T04:00:00Z","v":1898192,"vw":175.434787},{"c":177.5,"h":177.56,"l":174.95,"n":30470,"o":176.01,"t":"2025-06-11T04:00:00Z","v":1677272,"vw":177.124462},{"c":179.08,"h":179.14,"l":176.99,"n":31120,"o":177.01,"t":"2025-06-12T04:00:00Z","v":1841536,"vw":178.685259},{"c":178.44,"h":179.95,"l":177.45,"n":41391,"o":179.08,"t":"2025-06-13T04:00:00Z","v":2500288,"vw":178.590495},{"c":179.8,"h":181.63,"l":179,"n":41738,"o":179.57,"t":"2025-06-16T04:00:00Z","v":2150731,"vw":180.261798},{"c":180.99,"h":181.65,"l":178.7208,"n":45025,"o":179.2,"t":"2025-06-17T04:00:00Z","v":3230567,"vw":180.447882},{"c":179.76,"h":181.33,"l":179.51,"n":31023,"o":180.99,"t":"2025-06-18T04:00:00Z","v":2055314,"vw":180.015672},{"c":178.43,"h":180.9,"l":177.47,"n":43454,"o":179.01,"t":"2025-06-20T04:00:00Z","v":3910148,"vw":178.686668},{"c":179.73,"h":179.96,"l":178.2,"n":34749,"o":178.85,"t":"2025-06-23T04:00:00Z","v":2017412,"vw":179.510449},{"c":180.85,"h":181.31,"l":178.455,"n":42196,"o":180.39,"t":"2025-06-24T04:00:00Z","v":2101670,"vw":180.475816},{"c":180.53,"h":181.454,"l":179.64,"n":28205,"o":180.31,"t":"2025-06-25T04:00:00Z","v":1560748,"vw":180.627308},{"c":180.8,"h":181.615,"l":180.22,"n":29975,"o":181.03,"t":"2025-06-26T04:00:00Z","v":1504517,"vw":180.94268},{"c":181.75,"h":182.61,"l":180.42,"n":31988,"o":180.71,"t":"2025-06-27T04:00:00Z","v":2137145,"vw":181.63451},{"c":183.47,"h":183.76,"l":181.36,"n":38815,"o":181.96,"t":"2025-06-30T04:00:00Z","v":3214083,"vw":183.090041},{"c":181.86,"h":183.73,"l":179.31,"n":41822,"o":183.3,"t":"2025-07-01T04:00:00Z","v":2223840,"vw":181.879374},{"c":181.74,"h":181.86,"l":179.6,"n":32275,"o":181.1,"t":"2025-07-02T04:00:00Z","v":1631142,"vw":181.389408},{"c":183.11,"h":183.11,"l":181.79,"n":22168,"o":182,"t":"2025-07-03T04:00:00Z","v":1082821,"vw":182.784932},{"c":183.09,"h":183.99,"l":181.705,"n":32200,"o":183.38,"t":"2025-07-07T04:00:00Z","v":1634679,"vw":182.739015},{"c":180.98,"h":182.995,"l":180.61,"n":35391,"o":182.31,"t":"2025-07-08T04:00:00Z","v":1950615,"vw":181.22231},{"c":182.16,"h":182.19,"l":178.7301,"n":27088,"o":180.61,"t":"2025-07-09T04:00:00Z","v":1788992,"vw":181.636856},{"c":181.82,"h":182.85,"l":180.63,"n":36527,"o":181.83,"t":"2025-07-10T04:00:00Z","v":1894320,"vw":181.924132},{"c":180.51,"h":182.06,"l":180.18,"n":29343,"o":181.2,"t":"2025-07-11T04:00:00Z","v":1576930,"vw":180.837654},{"c":181.82,"h":182.4,"l":179.66,"n":29980,"o":180.38,"t":"2025-07-14T04:00:00Z","v":1773082,"vw":181.797782},{"c":179.79,"h":181.82,"l":179.28,"n":28077,"o":181.61,"t":"2025-07-15T04:00:00Z","v":1513364,"vw":180.020887},{"c":180.8,"h":181.215,"l":179.01,"n":32169,"o":180.2,"t":"2025-07-16T04:00:00Z","v":1629439,"vw":180.499105},{"c":181.94,"h":182.15,"l":180,"n":36327,"o":180.33,"t":"2025-07-17T04:00:00Z","v":1806780,"vw":181.389189},{"c":180.72,"h":182.66,"l":180.35,"n":41250,"o":181.99,"t":"2025-07-18T04:00:00Z","v":2482962,"vw":180.955464},{"c":180.81,"h":182.16,"l":180.44,"n":32277,"o":180.9,"t":"2025-07-21T04:00:00Z","v":1757909,"vw":181.08784},{"c":180.8,"h":181.14,"l":179.62,"n":32114,"o":180.63,"t":"2025-07-22T04:00:00Z","v":1952750,"vw":180.488134},{"c":181,"h":181.59,"l":179.73,"n":36507,"o":180.63,"t":"2025-07-23T04:00:00Z","v":1994138,"vw":180.910111},{"c":183.58,"h":184.03,"l":180.42,"n":45376,"o":181.42,"t":"2025-07-24T04:00:00Z","v":2981233,"vw":183.366267},{"c":184.44,"h":185.295,"l":183.26,"n":39292,"o":183.31,"t":"2025-07-25T04:00:00Z","v":2588779,"vw":184.394695},{"c":182.79,"h":184.66,"l":182.43,"n":37664,"o":184,"t":"2025-07-28T04:00:00Z","v":2353438,"vw":182.982968},{"c":184.71,"h":184.8481,"l":183.1,"n":42720,"o":183.94,"t":"2025-07-29T04:00:00Z","v":3035740,"vw":184.416853},{"c":185.74,"h":187.375,"l":184.37,"n":51202,"o":184.95,"t":"2025-07-30T04:00:00Z","v":3507480,"vw":186.057353},{"c":184.83,"h":187.38,"l":182.7,"n":67120,"o":185.74,"t":"2025-07-31T04:00:00Z","v":4429353,"vw":185.314157},{"c":184.6,"h":185.21,"l":182,"n":73731,"o":182.11,"t":"2025-08-01T04:00:00Z","v":3795759,"vw":183.847692},{"c":188.45,"h":188.59,"l":184.83,"n":50512,"o":185.36,"t":"2025-08-04T04:00:00Z","v":3777298,"vw":187.374171},{"c":187.4,"h":189.23,"l":186.72,"n":43531,"o":189.16,"t":"2025-08-05T04:00:00Z","v":2929462,"vw":187.631732},{"c":188.05,"h":188.54,"l":186.7869,"n":44487,"o":187.84,"t":"2025-08-06T04:00:00Z","v":2690527,"vw":187.980795},{"c":188.02,"h":188.98,"l":187.29,"n":45911,"o":188.45,"t":"2025-08-07T04:00:00Z","v":2697726,"vw":188.033408},{"c":186.4,"h":189.35,"l":186.38,"n":49266,"o":188.55,"t":"2025-08-08T04:00:00Z","v":2783636,"vw":187.210757},{"c":185.93,"h":187.09,"l":184.68,"n":39398,"o":186.4,"t":"2025-08-11T04:00:00Z","v":2036912,"vw":186.194239},{"c":182.74,"h":186.2,"l":181.48,"n":52204,"o":186.2,"t":"2025-08-12T04:00:00Z","v":3849139,"vw":183.171027},{"c":181.41,"h":183.65,"l":180.21,"n":54019,"o":183.65,"t":"2025-08-13T04:00:00Z","v":3723584,"vw":181.040128},{"c":182.68,"h":183.13,"l":180.965,"n":52577,"o":181.61,"t":"2025-08-14T04:00:00Z","v":6079985,"vw":182.560671},{"c":181.2,"h":182.8553,"l":180.8,"n":38022,"o":182.42,"t":"2025-08-15T04:00:00Z","v":2840984,"vw":181.42936},{"c":177.94,"h":181.448,"l":177.94,"n":41206,"o":180.94,"t":"2025-08-18T04:00:00Z","v":3606152,"vw":178.633387},{"c":178.27,"h":178.6699,"l":177.07,"n":40944,"o":178.13,"t":"2025-08-19T04:00:00Z","v":2586588,"vw":178.131838},{"c":181.3,"h":181.72,"l":177.96,"n":54832,"o":178.45,"t":"2025-08-20T04:00:00Z","v":2921710,"vw":180.723588},{"c":179.23,"h":180.906,"l":178.7,"n":31039,"o":180.5,"t":"2025-08-21T04:00:00Z","v":1973647,"vw":179.441192},{"c":180.67,"h":180.96,"l":179.25,"n":40527,"o":179.76,"t":"2025-08-22T04:00:00Z","v":2247812,"vw":180.435517},{"c":179.14,"h":181.65,"l":179.06,"n":44348,"o":180.74,"t":"2025-08-25T04:00:00Z","v":3101814,"vw":179.785989},{"c":178.74,"h":178.89,"l":177.75,"n":33235,"o":178.33,"t":"2025-08-26T04:00:00Z","v":2578960,"vw":178.468389},{"c":177.3,"h":179.2,"l":177.27,"n":36315,"o":178.34,"t":"2025-08-27T04:00:00Z","v":1933752,"vw":177.911829},{"c":177.14,"h":177.7,"l":176.11,"n":36369,"o":177.02,"t":"2025-08-28T04:00:00Z","v":2170883,"vw":177.058864},{"c":176.6,"h":177.76,"l":176.125,"n":30235,"o":177.01,"t":"2025-08-29T04:00:00Z","v":1775133,"vw":176.696343},{"c":175.09,"h":177,"l":173.66,"n":49820,"o":175.56,"t":"2025-09-02T04:00:00Z","v":3226405,"vw":174.830029},{"c":175.13,"h":175.46,"l":173.77,"n":36898,"o":174.71,"t":"2025-09-03T04:00:00Z","v":1903021,"vw":174.700313},{"c":174.52,"h":176.05,"l":173.22,"n":44206,"o":175.91,"t":"2025-09-04T04:00:00Z","v":2950100,"vw":174.374594},{"c":174.27,"h":175.14,"l":172.89,"n":54382,"o":175.14,"t":"2025-09-05T04:00:00Z","v":3104078,"vw":174.115426},{"c":173.89,"h":174.14,"l":172,"n":40380,"o":173.39,"t":"2025-09-08T04:00:00Z","v":2322618,"vw":173.495474},{"c":173.46,"h":174.785,"l":173.04,"n":43287,"o":173.67,"t":"2025-09-09T04:00:00Z","v":3466671,"vw":173.733514},{"c":172.23,"h":173.99,"l":171.33,"n":38906,"o":173.5,"t":"2025-09-10T04:00:00Z","v":2381031,"vw":172.265609},{"c":176.17,"h":176.4,"l":172.34,"n":48786,"o":172.75,"t":"2025-09-11T04:00:00Z","v":2697395,"vw":175.673305},{"c":173.97,"h":176.59,"l":173.08,"n":39304,"o":175.62,"t":"2025-09-12T04:00:00Z","v":2300538,"vw":174.275553},{"c":172.23,"h":174.37,"l":171.84,"n":48042,"o":174.16,"t":"2025-09-15T04:00:00Z","v":2669741,"vw":172.51099},{"c":171.4,"h":171.87,"l":170.25,"n":45279,"o":171.57,"t":"2025-09-16T04:00:00Z","v":3179391,"vw":171.351734},{"c":172.25,"h":173.1,"l":171.05,"n":43135,"o":171.83,"t":"2025-09-17T04:00:00Z","v":2443026,"vw":172.097343},{"c":171.13,"h":173.298,"l":169.91,"n":73772,"o":172.17,"t":"2025-09-18T04:00:00Z","v":5990227,"vw":171.71638},{"c":169.77,"h":171.5321,"l":168.94,"n":49721,"o":171.1,"t":"2025-09-19T04:00:00Z","v":4806532,"vw":169.961131},{"c":170.12,"h":170.39,"l":168.2942,"n":54335,"o":169.58,"t":"2025-09-22T04:00:00Z","v":4257420,"vw":169.624829},{"c":168.09,"h":170.815,"l":167.5,"n":40756,"o":170.14,"t":"2025-09-23T04:00:00Z","v":2586600,"vw":168.224209},{"c":168.05,"h":168.45,"l":166.579,"n":52988,"o":167.53,"t":"2025-09-24T04:00:00Z","v":3771863,"vw":167.901673},{"c":167.28,"h":167.825,"l":165.445,"n":53886,"o":167.06,"t":"2025-09-25T04:00:00Z","v":2977418,"vw":167.026082},{"c":167.73,"h":169.05,"l":167.54,"n":44510,"o":168.03,"t":"2025-09-26T04:00:00Z","v":2564926,"vw":168.055233},{"c":167.99,"h":168.84,"l":166.83,"n":38180,"o":168.25,"t":"2025-09-29T04:00:00Z","v":2661031,"vw":168.029662},{"c":168.48,"h":169.2,"l":167.55,"n":38196,"o":167.89,"t":"2025-09-30T04:00:00Z","v":2801350,"vw":168.342707},{"c":162.64,"h":167.21,"l":162.32,"n":61978,"o":167.21,"t":"2025-10-01T04:00:00Z","v":4121601,"vw":163.572605},{"c":160.98,"h":162.5,"l":160.7,"n":53823,"o":162.05,"t":"2025-10-02T04:00:00Z","v":3335875,"vw":161.364378},{"c":162.62,"h":162.95,"l":160.25,"n":46789,"o":160.74,"t":"2025-10-03T04:00:00Z","v":2910807,"vw":162.116695},{"c":159.06,"h":162.6699,"l":158.23,"n":52337,"o":162.07,"t":"2025-10-06T04:00:00Z","v":3908217,"vw":159.118958},{"c":161.98,"h":162.8299,"l":159.17,"n":87116,"o":161.47,"t":"2025-10-07T04:00:00Z","v":5758335,"vw":161.522579},{"c":159.37,"h":162.69,"l":156.4427,"n":71559,"o":162.69,"t":"2025-10-08T04:00:00Z","v":5054430,"vw":158.523917},{"c":159.3,"h":160.96,"l":158.26,"n":62165,"o":160.96,"t":"2025-10-09T04:00:00Z","v":3839000,"vw":159.082058},{"c":157.5,"h":159.75,"l":157.43,"n":65791,"o":159.62,"t":"2025-10-10T04:00:00Z","v":4175384,"vw":158.029092},{"c":158.75,"h":159.335,"l":157.34,"n":47740,"o":157.46,"t":"2025-10-13T04:00:00Z","v":3074604,"vw":158.741544},{"c":158.27,"h":160.4957,"l":157.93,"n":46343,"o":159.17,"t":"2025-10-14T04:00:00Z","v":2849122,"vw":158.70664},{"c":157.46,"h":158.84,"l":155.9,"n":59473,"o":158.19,"t":"2025-10-15T04:00:00Z","v":4174246,"vw":157.268217},{"c":153.36,"h":157.52,"l":153.12,"n":77335,"o":157.52,"t":"2025-10-16T04:00:00Z","v":5576439,"vw":154.657904},{"c":153.6,"h":154.02,"l":152.73,"n":58299,"o":153.77,"t":"2025-10-17T04:00:00Z","v":4090341,"vw":153.493941},{"c":155.29,"h":155.42,"l":153.26,"n":41069,"o":153.95,"t":"2025-10-20T04:00:00Z","v":2884425,"vw":154.690651},{"c":156.79,"h":157.36,"l":155.01,"n":45452,"o":155.07,"t":"2025-10-21T04:00:00Z","v":3559990,"vw":156.704052},{"c":156.95,"h":157.395,"l":155.55,"n":49084,"o":156.48,"t":"2025-10-22T04:00:00Z","v":4676506,"vw":156.91971},{"c":157.45,"h":158.44,"l":155.84,"n":55142,"o":158,"t":"2025-10-23T04:00:00Z","v":5803027,"vw":157.068433},{"c":157.65,"h":158.67,"l":157.58,"n":50060,"o":158.24,"t":"2025-10-24T04:00:00Z","v":4185872,"vw":157.977417},{"c":159.84,"h":160.2,"l":158,"n":59100,"o":158.26,"t":"2025-10-27T04:00:00Z","v":4078376,"vw":159.5263},{"c":157.27,"h":160.11,"l":157.18,"n":48082,"o":159.55,"t":"2025-10-28T04:00:00Z","v":3322445,"vw":158.104635},{"c":150.62,"h":156.135,"l":150,"n":104892,"o":155.76,"t":"2025-10-29T04:00:00Z","v":7586498,"vw":151.492257},{"c":148.52,"h":152.22,"l":146.047,"n":95636,"o":146.55,"t":"2025-10-30T04:00:00Z","v":6950494,"vw":149.702487},{"c":146.29,"h":149,"l":145.01,"n":91266,"o":148.315,"t":"2025-10-31T04:00:00Z","v":7069759,"vw":146.276589},{"c":145.59,"h":146.205,"l":143.17,"n":66454,"o":145.49,"t":"2025-11-03T05:00:00Z","v":4428304,"vw":145.288726},{"c":146.98,"h":147.26,"l":145.51,"n":55578,"o":146.47,"t":"2025-11-04T05:00:00Z","v":3135820,"vw":146.65632},{"c":146.21,"h":150,"l":146.21,"n":58134,"o":147.51,"t":"2025-11-05T05:00:00Z","v":3981075,"vw":147.286363},{"c":147.52,"h":148.06,"l":145.74,"n":53632,"o":145.76,"t":"2025-11-06T05:00:00Z","v":3497605,"vw":147.147956},{"c":149,"h":149.09,"l":146.945,"n":52679,"o":147.13,"t":"2025-11-07T05:00:00Z","v":3487077,"vw":148.413484},{"c":149.5,"h":149.65,"l":147.53,"n":43655,"o":148.66,"t":"2025-11-10T05:00:00Z","v":3231238,"vw":148.978887},{"c":151.99,"h":152.14,"l":150.14,"n":45410,"o":150.29,"t":"2025-11-11T05:00:00Z","v":2854579,"vw":151.551561},{"c":154.05,"h":154.17,"l":151.7,"n":47249,"o":152.07,"t":"2025-11-12T05:00:00Z","v":3032072,"vw":153.437602},{"c":152.7,"h":154.23,"l":152.52,"n":58155,"o":153.4,"t":"2025-11-13T05:00:00Z","v":3484938,"vw":153.243536},{"c":152.07,"h":153.68,"l":150.97,"n":46909,"o":153.68,"t":"2025-11-14T05:00:00Z","v":2554267,"vw":152.112225},{"c":150.33,"h":152.85,"l":149.8861,"n":48606,"o":151.83,"t":"2025-11-17T05:00:00Z","v":2737280,"vw":150.673664},{"c":152.78,"h":154.0099,"l":149.855,"n":71895,"o":150.67,"t":"2025-11-18T05:00:00Z","v":5190996,"vw":153.030346},{"c":153.65,"h":153.69,"l":151.98,"n":69043,"o":152.52,"t":"2025-11-19T05:00:00Z","v":4433010,"vw":153.072673},{"c":151.66,"h":154.675,"l":151.13,"n":61299,"o":153.65,"t":"2025-11-20T05:00:00Z","v":4304474,"vw":152.264279},{"c":154.43,"h":155.35,"l":152.36,"n":64277,"o":153.03,"t":"2025-11-21T05:00:00Z","v":4777826,"vw":154.332203},{"c":152.9,"h":154.28,"l":152.22,"n":49370,"o":154.04,"t":"2025-11-24T05:00:00Z","v":4135742,"vw":153.057695},{"c":155.96,"h":156.26,"l":153.41,"n":39180,"o":154.05,"t":"2025-11-25T05:00:00Z","v":2274818,"vw":155.65388},{"c":156.29,"h":157.02,"l":155.428,"n":32285,"o":155.84,"t":"2025-11-26T05:00:00Z","v":2286826,"vw":156.480495},{"c":157.3,"h":158.37,"l":156.72,"n":26056,"o":157,"t":"2025-11-28T05:00:00Z","v":1323709,"vw":157.575011},{"c":156.94,"h":157.5,"l":155.95,"n":45885,"o":156.5,"t":"2025-12-01T05:00:00Z","v":2834084,"vw":156.918741},{"c":155.36,"h":157.63,"l":155.1,"n":45105,"o":156.85,"t":"2025-12-02T05:00:00Z","v":4802068,"vw":155.550849},{"c":156.85,"h":157.7285,"l":155.98,"n":41259,"o":156.32,"t":"2025-12-03T05:00:00Z","v":2848730,"vw":157.045844},{"c":159.11,"h":159.31,"l":156.76,"n":51508,"o":157.19,"t":"2025-12-04T05:00:00Z","v":3804590,"vw":158.000271},{"c":157.82,"h":159.204,"l":157.305,"n":47437,"o":158.63,"t":"2025-12-05T05:00:00Z","v":3852146,"vw":157.864971},{"c":157.03,"h":157.85,"l":155.755,"n":50312,"o":157.83,"t":"2025-12-08T05:00:00Z","v":5387583,"vw":156.857506},{"c":158.01,"h":159.33,"l":157.4,"n":46569,"o":157.59,"t":"2025-12-09T05:00:00Z","v":3558485,"vw":158.288328},{"c":160.38,"h":161.36,"l":157.5101,"n":56019,"o":157.82,"t":"2025-12-10T05:00:00Z","v":4524787,"vw":159.976637},{"c":163.1,"h":163.46,"l":160.995,"n":54377,"o":161.15,"t":"2025-12-11T05:00:00Z","v":3855960,"vw":162.74119},{"c":163.21,"h":164.37,"l":162.73,"n":49879,"o":163.2,"t":"2025-12-12T05:00:00Z","v":2700477,"vw":163.489639},{"c":161.4,"h":163.45,"l":160.585,"n":45303,"o":163.45,"t":"2025-12-15T05:00:00Z","v":3206860,"vw":161.730486},{"c":160.05,"h":162,"l":159.92,"n":44755,"o":161.5,"t":"2025-12-16T05:00:00Z","v":4221977,"vw":160.438079},{"c":160.86,"h":161.78,"l":159.5875,"n":43863,"o":159.63,"t":"2025-12-17T05:00:00Z","v":3563707,"vw":160.821023},{"c":160.07,"h":162.29,"l":160.02,"n":42715,"o":161.25,"t":"2025-12-18T05:00:00Z","v":2639294,"vw":160.571656},{"c":160.3,"h":161.05,"l":159.66,"n":42968,"o":159.97,"t":"2025-12-19T05:00:00Z","v":5747915,"vw":160.266448},{"c":161.45,"h":162.18,"l":159.67,"n":35676,"o":160.15,"t":"2025-12-22T05:00:00Z","v":2152139,"vw":161.417224},{"c":161.95,"h":162.59,"l":161.18,"n":36428,"o":161.26,"t":"2025-12-23T05:00:00Z","v":1997668,"vw":161.915828},{"c":162.63,"h":163.2,"l":161.78,"n":14547,"o":161.94,"t":"2025-12-24T05:00:00Z","v":761782,"vw":162.676566},{"c":163.52,"h":163.55,"l":162.1942,"n":22058,"o":162.45,"t":"2025-12-26T05:00:00Z","v":1045099,"vw":163.225112},{"c":163.98,"h":164.42,"l":162.79,"n":27423,"o":163.62,"t":"2025-12-29T05:00:00Z","v":1582271,"vw":163.958733},{"c":163.16,"h":163.97,"l":163,"n":25013,"o":163.51,"t":"2025-12-30T05:00:00Z","v":1142476,"vw":163.511138},{"c":161.96,"h":163.77,"l":161.92,"n":23933,"o":162.81,"t":"2025-12-31T05:00:00Z","v":1342674,"vw":162.442329},{"c":159.99,"h":161.54,"l":159.59,"n":34114,"o":161.34,"t":"2026-01-02T05:00:00Z","v":2068680,"vw":160.223427},{"c":165.62,"h":166.4,"l":159.21,"n":48102,"o":159.48,"t":"2026-01-05T05:00:00Z","v":3369910,"vw":165.162005},{"c":166.01,"h":166.99,"l":165.17,"n":39109,"o":165.94,"t":"2026-01-06T05:00:00Z","v":2605136,"vw":166.022463},{"c":161.92,"h":166.85,"l":161.91,"n":43544,"o":165.99,"t":"2026-01-07T05:00:00Z","v":2545002,"vw":163.004742},{"c":161.98,"h":164.29,"l":161.235,"n":37714,"o":161.35,"t":"2026-01-08T05:00:00Z","v":2852409,"vw":162.616574},{"c":165.98,"h":166.08,"l":162.1,"n":55288,"o":162.54,"t":"2026-01-09T05:00:00Z","v":3310591,"vw":165.173986},{"c":166.25,"h":169.64,"l":165.71,"n":59082,"o":166.68,"t":"2026-01-12T05:00:00Z","v":4244717,"vw":167.061018},{"c":166.69,"h":166.75,"l":163.6,"n":48725,"o":166.25,"t":"2026-01-13T05:00:00Z","v":2968745,"vw":165.73794},{"c":172.94,"h":173.05,"l":165.905,"n":75111,"o":166.44,"t":"2026-01-14T05:00:00Z","v":5261835,"vw":171.425339},{"c":173.28,"h":174.38,"l":171.21,"n":65771,"o":173.78,"t":"2026-01-15T05:00:00Z","v":4660126,"vw":173.300565},{"c":173.98,"h":175.36,"l":171.86,"n":55340,"o":173.21,"t":"2026-01-16T05:00:00Z","v":4415775,"vw":174.082144},{"c":170.95,"h":174.29,"l":169.42,"n":60998,"o":171,"t":"2026-01-20T05:00:00Z","v":3771060,"vw":171.235427},{"c":171.9,"h":173.26,"l":171.32,"n":45347,"o":171.46,"t":"2026-01-21T05:00:00Z","v":2597773,"vw":172.073338},{"c":174.35,"h":174.82,"l":171.7475,"n":49133,"o":171.97,"t":"2026-01-22T05:00:00Z","v":2967915,"vw":174.013507},{"c":172.93,"h":174.43,"l":172.65,"n":37613,"o":174.13,"t":"2026-01-23T05:00:00Z","v":2697896,"vw":173.172951},{"c":175.1,"h":175.38,"l":172.96,"n":44379,"o":173.19,"t":"2026-01-26T05:00:00Z","v":2615972,"vw":174.801319},{"c":173.28,"h":175.38,"l":172.85,"n":46810,"o":174.56,"t":"2026-01-27T05:00:00Z","v":2866943,"vw":173.670392},{"c":172.44,"h":173.7525,"l":171.355,"n":49688,"o":172.52,"t":"2026-01-28T05:00:00Z","v":3209527,"vw":172.471165},{"c":175.1,"h":176.05,"l":173.04,"n":49783,"o":173.04,"t":"2026-01-29T05:00:00Z","v":3193183,"vw":174.738741},{"c":173.78,"h":175.05,"l":171.2133,"n":50453,"o":174.24,"t":"2026-01-30T05:00:00Z","v":3306115,"vw":173.281896},{"c":173.18,"h":175.39,"l":171.1685,"n":51990,"o":174,"t":"2026-02-02T05:00:00Z","v":3467347,"vw":172.895006},{"c":163.07,"h":171.2,"l":158.83,"n":133049,"o":170.58,"t":"2026-02-03T05:00:00Z","v":9070538,"vw":163.110562},{"c":164.85,"h":165.48,"l":159.83,"n":93143,"o":161.59,"t":"2026-02-04T05:00:00Z","v":6603864,"vw":163.487504},{"c":168.29,"h":174.305,"l":166.01,"n":99254,"o":168.68,"t":"2026-02-05T05:00:00Z","v":5663751,"vw":168.951176},{"c":169,"h":173.86,"l":166.81,"n":61159,"o":169.85,"t":"2026-02-06T05:00:00Z","v":3539793,"vw":169.052662},{"c":169.48,"h":170.87,"l":168.27,"n":46728,"o":168.46,"t":"2026-02-09T05:00:00Z","v":3332250,"vw":169.27964},{"c":164.81,"h":168.21,"l":163.5732,"n":66979,"o":164.5,"t":"2026-02-10T05:00:00Z","v":4870353,"vw":165.517327},{"c":151.99,"h":164.99,"l":151.045,"n":121843,"o":164.38,"t":"2026-02-11T05:00:00Z","v":9096897,"vw":154.55664},{"c":149.83,"h":152.13,"l":144.18,"n":149321,"o":151.64,"t":"2026-02-12T05:00:00Z","v":11830705,"vw":148.111038},{"c":152.28,"h":153.36,"l":150.965,"n":63094,"o":151.3,"t":"2026-02-13T05:00:00Z","v":4166455,"vw":152.410608},{"c":153.44,"h":154.53,"l":149.37,"n":65034,"o":152.77,"t":"2026-02-17T05:00:00Z","v":5868897,"vw":153.443823},{"c":155.19,"h":155.93,"l":153.67,"n":51339,"o":154.77,"t":"2026-02-18T05:00:00Z","v":3086468,"vw":155.060003},{"c":154.11,"h":155.945,"l":152.4,"n":55475,"o":154,"t":"2026-02-19T05:00:00Z","v":3727924,"vw":153.717329},{"c":154.01,"h":155.41,"l":152.39,"n":52880,"o":154.27,"t":"2026-02-20T05:00:00Z","v":3370560,"vw":153.889918},{"c":154.1,"h":154.89,"l":151.77,"n":59551,"o":153.38,"t":"2026-02-23T05:00:00Z","v":3640065,"vw":153.687144},{"c":155.36,"h":156.82,"l":153.54,"n":47114,"o":153.54,"t":"2026-02-24T05:00:00Z","v":3114759,"vw":155.520055},{"c":160.33,"h":160.85,"l":155.43,"n":74531,"o":156.07,"t":"2026-02-25T05:00:00Z","v":6195765,"vw":159.122152},{"c":162.89,"h":163.23,"l":160.825,"n":47827,"o":161.47,"t":"2026-02-26T05:00:00Z","v":3210005,"vw":162.347412},{"c":164.13,"h":165.75,"l":161,"n":50572,"o":161.83,"t":"2026-02-27T05:00:00Z","v":4347485,"vw":164.087353},{"c":164.78,"h":168,"l":163.99,"n":63378,"o":165.26,"t":"2026-03-02T05:00:00Z","v":4452931,"vw":165.047415},{"c":164.78,"h":166.78,"l":163.035,"n":56578,"o":163.37,"t":"2026-03-03T05:00:00Z","v":4187593,"vw":165.060694},{"c":166.29,"h":166.535,"l":161.81,"n":43888,"o":163.47,"t":"2026-03-04T05:00:00Z","v":2840736,"vw":165.386487},{"c":164,"h":167.15,"l":163.01,"n":56761,"o":164.67,"t":"2026-03-05T05:00:00Z","v":4120410,"vw":164.46512},{"c":166.19,"h":167.3,"l":162.58,"n":57270,"o":164.05,"t":"2026-03-06T05:00:00Z","v":4553272,"vw":165.70687},{"c":165.8,"h":166.35,"l":162.5,"n":51390,"o":164.96,"t":"2026-03-09T04:00:00Z","v":3459275,"vw":165.326831},{"c":160.17,"h":164.86,"l":158.85,"n":59113,"o":164.86,"t":"2026-03-10T04:00:00Z","v":3398596,"vw":160.642279},{"c":157.02,"h":159.915,"l":153.64,"n":63253,"o":159.42,"t":"2026-03-11T04:00:00Z","v":4586040,"vw":156.558304},{"c":158.61,"h":159.77,"l":156.965,"n":55272,"o":157.86,"t":"2026-03-12T04:00:00Z","v":3586258,"vw":158.719564},{"c":159.2,"h":160.6,"l":157.88,"n":43899,"o":159.87,"t":"2026-03-13T04:00:00Z","v":2484060,"vw":159.221036},{"c":161.49,"h":161.54,"l":159.87,"n":47392,"o":160.83,"t":"2026-03-16T04:00:00Z","v":3067316,"vw":161.16618},{"c":160.82,"h":162.87,"l":160.16,"n":35657,"o":161.25,"t":"2026-03-17T04:00:00Z","v":2095942,"vw":161.131013},{"c":157.16,"h":159.96,"l":156.89,"n":45764,"o":159.16,"t":"2026-03-18T04:00:00Z","v":2938470,"vw":157.859759},{"c":158.5,"h":159.17,"l":155.96,"n":47983,"o":156.94,"t":"2026-03-19T04:00:00Z","v":3287059,"vw":157.998265},{"c":158.43,"h":159.39,"l":157.7,"n":47256,"o":159.11,"t":"2026-03-20T04:00:00Z","v":4516665,"vw":158.541561},{"c":157.17,"h":159.76,"l":156.525,"n":55583,"o":159.28,"t":"2026-03-23T04:00:00Z","v":3291071,"vw":157.817203},{"c":155.82,"h":157.03,"l":153.98,"n":45491,"o":156.51,"t":"2026-03-24T04:00:00Z","v":3106925,"vw":156.016238},{"c":156.83,"h":158.04,"l":153.58,"n":56805,"o":156.66,"t":"2026-03-25T04:00:00Z","v":4119233,"vw":156.021465},{"c":155.96,"h":157.38,"l":155.53,"n":40629,"o":156.17,"t":"2026-03-26T04:00:00Z","v":3031822,"vw":156.214318},{"c":152.67,"h":156.49,"l":152.38,"n":43941,"o":155.69,"t":"2026-03-27T04:00:00Z","v":2702578,"vw":153.464996},{"c":156.94,"h":157.25,"l":153.9,"n":44689,"o":154.19,"t":"2026-03-30T04:00:00Z","v":2928937,"vw":156.723924},{"c":157.28,"h":158.94,"l":155.91,"n":50580,"o":158.09,"t":"2026-03-31T04:00:00Z","v":3755270,"vw":157.30533},{"c":158.08,"h":158.5,"l":155.24,"n":41861,"o":156.77,"t":"2026-04-01T04:00:00Z","v":2789704,"vw":157.747234},{"c":162.98,"h":163.65,"l":158.04,"n":48905,"o":158.13,"t":"2026-04-02T04:00:00Z","v":4308897,"vw":162.563858},{"c":166.39,"h":167,"l":163.27,"n":41951,"o":163.27,"t":"2026-04-06T04:00:00Z","v":2348842,"vw":166.224338},{"c":166.3,"h":167.78,"l":165.98,"n":39653,"o":166.73,"t":"2026-04-07T04:00:00Z","v":2569119,"vw":166.600468},{"c":167.79,"h":168.195,"l":163.8,"n":46533,"o":165.42,"t":"2026-04-08T04:00:00Z","v":2510366,"vw":167.099753},{"c":161.97,"h":167.75,"l":161.66,"n":58352,"o":167.53,"t":"2026-04-09T04:00:00Z","v":3434864,"vw":163.583103},{"c":160.6,"h":162.605,"l":157.78,"n":53057,"o":161.07,"t":"2026-04-10T04:00:00Z","v":2755435,"vw":160.000217},{"c":164.31,"h":164.61,"l":160.47,"n":33518,"o":160.47,"t":"2026-04-13T04:00:00Z","v":1872511,"vw":163.666237},{"c":162.04,"h":164.1599,"l":161.51,"n":41724,"o":163.46,"t":"2026-04-14T04:00:00Z","v":2685204,"vw":162.368179},{"c":165.07,"h":165.795,"l":162.33,"n":38197,"o":163.19,"t":"2026-04-15T04:00:00Z","v":2002446,"vw":164.85634},{"c":163.75,"h":165.89,"l":162.9,"n":48427,"o":165.07,"t":"2026-04-16T04:00:00Z","v":2848111,"vw":163.71432},{"c":161.24,"h":164.33,"l":159.84,"n":73882,"o":164,"t":"2026-04-17T04:00:00Z","v":4882597,"vw":161.326151},{"c":160.61,"h":163,"l":160.3,"n":42262,"o":161.41,"t":"2026-04-20T04:00:00Z","v":2753264,"vw":161.008376},{"c":158.63,"h":161.93,"l":158.295,"n":52843,"o":160.9,"t":"2026-04-21T04:00:00Z","v":3104489,"vw":159.309198},{"c":158.82,"h":160.29,"l":158.06,"n":41829,"o":159.59,"t":"2026-04-22T04:00:00Z","v":2239648,"vw":158.917298},{"c":157.48,"h":159.25,"l":155.31,"n":46718,"o":158.16,"t":"2026-04-23T04:00:00Z","v":2594560,"vw":157.116911},{"c":158.45,"h":158.94,"l":155.83,"n":52664,"o":156.4,"t":"2026-04-24T04:00:00Z","v":2975995,"vw":157.800318},{"c":156.95,"h":159.438,"l":156.87,"n":49828,"o":159.42,"t":"2026-04-27T04:00:00Z","v":2957665,"vw":157.583144},{"c":156.3,"h":159.69,"l":156.05,"n":50617,"o":158.9,"t":"2026-04-28T04:00:00Z","v":2772567,"vw":156.651802},{"c":156.19,"h":156.45,"l":153.96,"n":46192,"o":155,"t":"2026-04-29T04:00:00Z","v":2795528,"vw":155.810228},{"c":158.09,"h":161.3374,"l":152.5001,"n":85727,"o":155.06,"t":"2026-04-30T04:00:00Z","v":5848086,"vw":158.401412},{"c":154.75,"h":161,"l":154.74,"n":57533,"o":159.06,"t":"2026-05-01T04:00:00Z","v":3223398,"vw":156.22786},{"c":156.44,"h":158.58,"l":154.3,"n":59500,"o":154.3,"t":"2026-05-04T04:00:00Z","v":3987683,"vw":156.678106},{"c":155.28,"h":157.41,"l":153.45,"n":59144,"o":157.01,"t":"2026-05-05T04:00:00Z","v":4651550,"vw":155.408245},{"c":153.4,"h":155.85,"l":153.3,"n":44291,"o":155.27,"t":"2026-05-06T04:00:00Z","v":3105315,"vw":153.898512},{"c":156.11,"h":156.35,"l":152.354,"n":52531,"o":152.42,"t":"2026-05-07T04:00:00Z","v":3550326,"vw":155.271421},{"c":155.82,"h":156.97,"l":153.59,"n":46211,"o":156.08,"t":"2026-05-08T04:00:00Z","v":2953738,"vw":155.790795},{"c":157.82,"h":157.86,"l":154.05,"n":44406,"o":155.06,"t":"2026-05-11T04:00:00Z","v":2887605,"vw":156.958192},{"c":155.81,"h":158.9025,"l":155.345,"n":51629,"o":158.11,"t":"2026-05-12T04:00:00Z","v":2811589,"vw":156.212534},{"c":154.8,"h":155.62,"l":152.67,"n":41726,"o":154.77,"t":"2026-05-13T04:00:00Z","v":2098555,"vw":154.475341},{"c":155.72,"h":156,"l":154.01,"n":36070,"o":155.82,"t":"2026-05-14T04:00:00Z","v":1990243,"vw":155.56698},{"c":154.36,"h":156.9999,"l":154.035,"n":41235,"o":156.37,"t":"2026-05-15T04:00:00Z","v":2191662,"vw":154.784467},{"c":155.99,"h":157.18,"l":153.64,"n":57039,"o":154.33,"t":"2026-05-18T04:00:00Z","v":3265963,"vw":156.114189},{"c":154.11,"h":157.39,"l":154.08,"n":54217,"o":156.64,"t":"2026-05-19T04:00:00Z","v":3486837,"vw":155.262831},{"c":151.69,"h":153.74,"l":151.515,"n":57494,"o":153.22,"t":"2026-05-20T04:00:00Z","v":3770967,"vw":152.268204},{"c":151.49,"h":151.84,"l":149.67,"n":50158,"o":150.37,"t":"2026-05-21T04:00:00Z","v":4175736,"vw":150.984953},{"c":152.97,"h":153.72,"l":151.16,"n":43928,"o":151.28,"t":"2026-05-22T04:00:00Z","v":2828456,"vw":153.021287},{"c":150.64,"h":152.805,"l":149.965,"n":47093,"o":152.56,"t":"2026-05-26T04:00:00Z","v":2956640,"vw":150.856262},{"c":149.71,"h":150.55,"l":148.11,"n":51218,"o":149.86,"t":"2026-05-27T04:00:00Z","v":3526559,"vw":149.432112},{"c":148.3,"h":150.45,"l":147.89,"n":60531,"o":149.03,"t":"2026-05-28T04:00:00Z","v":3995510,"vw":148.664609},{"c":147.85,"h":150.05,"l":147.1,"n":87147,"o":147.8,"t":"2026-05-29T04:00:00Z","v":8079062,"vw":148.39722},{"c":144.96,"h":148.88,"l":143.01,"n":79554,"o":148.01,"t":"2026-06-01T04:00:00Z","v":5436019,"vw":145.534067},{"c":142.38,"h":145.39,"l":136.67,"n":117839,"o":145.27,"t":"2026-06-02T04:00:00Z","v":9905202,"vw":141.407746},{"c":138.45,"h":142,"l":136.9,"n":70814,"o":141.99,"t":"2026-06-03T04:00:00Z","v":5910970,"vw":138.963729},{"c":142.06,"h":144.49,"l":141.1392,"n":59849,"o":141.74,"t":"2026-06-04T04:00:00Z","v":4708895,"vw":142.497535},{"c":141.5,"h":143.22,"l":139,"n":62778,"o":142.6,"t":"2026-06-05T04:00:00Z","v":5650978,"vw":141.046292},{"c":139.05,"h":141,"l":138.4,"n":57168,"o":141,"t":"2026-06-08T04:00:00Z","v":6303373,"vw":139.452074},{"c":141.56,"h":142.465,"l":137.9,"n":56881,"o":138.5,"t":"2026-06-09T04:00:00Z","v":5703941,"vw":141.25051},{"c":140.34,"h":142.475,"l":140.05,"n":46467,"o":141.94,"t":"2026-06-10T04:00:00Z","v":3297195,"vw":140.659627},{"c":138.98,"h":141.4692,"l":138.735,"n":50650,"o":140.2,"t":"2026-06-11T04:00:00Z","v":3080265,"vw":139.521002},{"c":140.53,"h":140.795,"l":137.76,"n":47156,"o":139.46,"t":"2026-06-12T04:00:00Z","v":3173023,"vw":140.185228},{"c":140.1,"h":142.22,"l":139.69,"n":45901,"o":140.01,"t":"2026-06-15T04:00:00Z","v":3520392,"vw":140.428349},{"c":141.28,"h":142,"l":137.4561,"n":60335,"o":141.05,"t":"2026-06-16T04:00:00Z","v":4736880,"vw":140.536782},{"c":134.59,"h":140.785,"l":133.7301,"n":79091,"o":139.84,"t":"2026-06-17T04:00:00Z","v":6812824,"vw":135.819917},{"c":133.88,"h":136.78,"l":132.84,"n":63094,"o":136.19,"t":"2026-06-18T04:00:00Z","v":6110579,"vw":134.30119},{"c":131.34,"h":134.34,"l":129.825,"n":81044,"o":132.67,"t":"2026-06-22T04:00:00Z","v":5651529,"vw":131.509622},{"c":133,"h":133.85,"l":132.07,"n":61090,"o":133.6,"t":"2026-06-23T04:00:00Z","v":4575625,"vw":133.168559},{"c":130.02,"h":133.27,"l":129.89,"n":54986,"o":133,"t":"2026-06-24T04:00:00Z","v":3749858,"vw":130.973311},{"c":124.49,"h":130.2,"l":124.33,"n":87013,"o":130.06,"t":"2026-06-25T04:00:00Z","v":6539553,"vw":125.968384},{"c":123.86,"h":127.86,"l":123.74,"n":72614,"o":126.33,"t":"2026-06-26T04:00:00Z","v":5997444,"vw":124.509093},{"c":122.91,"h":126.395,"l":121.79,"n":72371,"o":126,"t":"2026-06-29T04:00:00Z","v":6595031,"vw":122.971611},{"c":123.11,"h":124.55,"l":121.8,"n":77783,"o":122.3,"t":"2026-06-30T04:00:00Z","v":7120025,"vw":122.982127},{"c":126.73,"h":128.7,"l":123.61,"n":74850,"o":124.06,"t":"2026-07-01T04:00:00Z","v":5894737,"vw":126.790241},{"c":132.99,"h":133.01,"l":128.425,"n":70277,"o":129.5,"t":"2026-07-02T04:00:00Z","v":4604997,"vw":131.874265},{"c":134.91,"h":135.5,"l":131.66,"n":90848,"o":133.7,"t":"2026-07-06T04:00:00Z","v":7584562,"vw":134.359858},{"c":136.45,"h":138.14,"l":134.6,"n":59280,"o":134.6,"t":"2026-07-07T04:00:00Z","v":4311981,"vw":136.635729},{"c":137.17,"h":138.53,"l":134.95,"n":69303,"o":135.64,"t":"2026-07-08T04:00:00Z","v":4792440,"vw":137.358305},{"c":135.11,"h":135.29,"l":131.52,"n":68855,"o":134.88,"t":"2026-07-09T04:00:00Z","v":5107797,"vw":133.908295},{"c":135.26,"h":136.49,"l":134.1701,"n":41077,"o":136.25,"t":"2026-07-10T04:00:00Z","v":3014380,"vw":135.17724},{"c":137.67,"h":138.24,"l":135.58,"n":46804,"o":136,"t":"2026-07-13T04:00:00Z","v":3062620,"vw":136.979244},{"c":137.61,"h":138.93,"l":135.48,"n":51769,"o":135.84,"t":"2026-07-14T04:00:00Z","v":3803348,"vw":137.917737},{"c":139.84,"h":141.5,"l":138.255,"n":44766,"o":139,"t":"2026-07-15T04:00:00Z","v":3158574,"vw":139.877757},{"c":141.76,"h":142.4,"l":139.21,"n":43692,"o":141,"t":"2026-07-16T04:00:00Z","v":2806739,"vw":141.478514},{"c":139.65,"h":144.545,"l":139.08,"n":51629,"o":142.5,"t":"2026-07-17T04:00:00Z","v":3153674,"vw":140.58645},{"c":141.57,"h":142.15,"l":137.76,"n":49905,"o":138.38,"t":"2026-07-20T04:00:00Z","v":3995877,"vw":141.192641},{"c":138.67,"h":140.85,"l":138.39,"n":41525,"o":139.41,"t":"2026-07-21T04:00:00Z","v":2285123,"vw":139.160913},{"c":142.53,"h":143.49,"l":139.96,"n":57387,"o":140.5,"t":"2026-07-22T04:00:00Z","v":3542459,"vw":142.255038},{"c":143.21,"h":143.87,"l":141.68,"n":49782,"o":142.05,"t":"2026-07-23T04:00:00Z","v":3262120,"vw":143.010268},{"c":145.79,"h":146.11,"l":142.78,"n":50713,"o":143.73,"t":"2026-07-24T04:00:00Z","v":3614814,"vw":144.810798},{"c":148.73,"h":148.73,"l":144.89,"n":54408,"o":146.75,"t":"2026-07-27T04:00:00Z","v":4315053,"vw":148.090076},{"c":152.72,"h":153.21,"l":148.1,"n":66460,"o":148.53,"t":"2026-07-28T04:00:00Z","v":6965023,"vw":152.365689},{"c":154.28,"h":155.295,"l":151.535,"n":65552,"o":152.19,"t":"2026-07-29T04:00:00Z","v":4437761,"vw":154.268946},{"c":156.27,"h":158.55,"l":151.06,"n":95773,"o":155.03,"t":"2026-07-30T04:00:00Z","v":7992418,"vw":154.286084},{"c":152.48,"h":155.69,"l":151.58,"n":73301,"o":155.02,"t":"2026-07-31T04:00:00Z","v":5667050,"vw":153.022266},{"c":151.8,"h":154.55,"l":150.62,"n":69789,"o":154.37,"t":"2026-08-03T04:00:00Z","v":5682147,"vw":152.207874},{"c":149.2,"h":151.44,"l":147.68,"n":54333,"o":150.04,"t":"2026-08-04T04:00:00Z","v":3820560,"vw":148.998902},{"c":149.84,"h":150.61,"l":147.58,"n":50063,"o":150,"t":"2026-08-05T04:00:00Z","v":4534256,"vw":149.320475},{"c":149.75,"h":151.74,"l":147.47,"n":50003,"o":150.67,"t":"2026-08-06T04:00:00Z","v":5233792,"vw":149.128316},{"c":150.3,"h":153.32,"l":149.91,"n":48221,"o":150,"t":"2026-08-07T04:00:00Z","v":3132849,"vw":151.155937},{"c":150.54,"h":152.4,"l":149.75,"n":38799,"o":150.19,"t":"2026-08-10T04:00:00Z","v":2687944,"vw":150.864816},{"c":151.25,"h":151.66,"l":149.54,"n":42077,"o":150.14,"t":"2026-08-11T04:00:00Z","v":5117650,"vw":150.775921},{"c":151.33,"h":151.9008,"l":149.42,"n":36088,"o":150.77,"t":"2026-08-12T04:00:00Z","v":2038114,"vw":151.27126},{"c":155.24,"h":155.42,"l":151.22,"n":41374,"o":151.82,"t":"2026-08-13T04:00:00Z","v":2364694,"vw":153.849998},{"c":154.73,"h":155.46,"l":153.264,"n":31104,"o":155.24,"t":"2026-08-14T04:00:00Z","v":1634742,"vw":154.43261},{"c":154.31,"h":156.12,"l":154,"n":45453,"o":154.02,"t":"2026-08-17T04:00:00Z","v":2640439,"vw":154.623556},{"c":156.18,"h":158.16,"l":154.935,"n":58205,"o":156.32,"t":"2026-08-18T04:00:00Z","v":3620436,"vw":156.794136},{"c":157.24,"h":159.64,"l":155,"n":55671,"o":156.3,"t":"2026-08-19T04:00:00Z","v":3757849,"vw":157.509254},{"c":158.61,"h":160.505,"l":156.21,"n":55140,"o":156.43,"t":"2026-08-20T04:00:00Z","v":4500809,"vw":158.857823},{"c":161.25,"h":162.08,"l":159.545,"n":55807,"o":160,"t":"2026-08-21T04:00:00Z","v":3666189,"vw":161.183795},{"c":162.99,"h":163.03,"l":160.585,"n":45288,"o":161.53,"t":"2026-08-24T04:00:00Z","v":3642630,"vw":162.450824},{"c":161.78,"h":162.96,"l":159.8401,"n":36697,"o":161.48,"t":"2026-08-25T04:00:00Z","v":2119948,"vw":162.012221},{"c":161.92,"h":163.3,"l":160.97,"n":32849,"o":161.16,"t":"2026-08-26T04:00:00Z","v":1999141,"vw":161.934791},{"c":161.24,"h":163.39,"l":160.935,"n":40454,"o":161.85,"t":"2026-08-27T04:00:00Z","v":3121067,"vw":161.788648},{"c":162.33,"h":162.96,"l":161.36,"n":33441,"o":162.41,"t":"2026-08-28T04:00:00Z","v":3001441,"vw":162.371597},{"c":160.7,"h":162.6549,"l":157.76,"n":52331,"o":161.51,"t":"2026-08-31T04:00:00Z","v":4124171,"vw":160.28803},{"c":159.6,"h":161.29,"l":157.97,"n":46103,"o":160.59,"t":"2026-09-01T04:00:00Z","v":2697883,"vw":159.45787},{"c":157.85,"h":159.98,"l":156.945,"n":44455,"o":158.87,"t":"2026-09-02T04:00:00Z","v":3193764,"vw":158.038986},{"c":164.59,"h":164.66,"l":159.025,"n":59059,"o":159.51,"t":"2026-09-03T04:00:00Z","v":4677099,"vw":162.995436},{"c":161.26,"h":162.56,"l":161.05,"n":44264,"o":162.14,"t":"2026-09-04T04:00:00Z","v":3184677,"vw":161.68831},{"c":157.76,"h":160.63,"l":157.59,"n":43679,"o":160,"t":"2026-09-08T04:00:00Z","v":5726763,"vw":158.284754},{"c":156.5,"h":158,"l":155.87,"n":45501,"o":157.5,"t":"2026-09-09T04:00:00Z","v":3006742,"vw":156.720032},{"c":155.81,"h":157.75,"l":155.28,"n":39281,"o":156.53,"t":"2026-09-10T04:00:00Z","v":3299623,"vw":156.011629},{"c":157.4,"h":158.31,"l":154.95,"n":36217,"o":157.47,"t":"2026-09-11T04:00:00Z","v":2487578,"vw":157.473906},{"c":157.75,"h":160.53,"l":156.96,"n":42144,"o":159.84,"t":"2026-09-14T04:00:00Z","v":2315757,"vw":157.825518},{"c":156.9,"h":157.5,"l":155.5,"n":43081,"o":156.63,"t":"2026-09-15T04:00:00Z","v":2192352,"vw":156.681049},{"c":154.1,"h":156.575,"l":152.3,"n":49438,"o":155.79,"t":"2026-09-16T04:00:00Z","v":2895984,"vw":154.36029},{"c":153.3,"h":154.3,"l":152.6128,"n":43848,"o":154.3,"t":"2026-09-17T04:00:00Z","v":3099021,"vw":153.428665},{"c":155.47,"h":156.045,"l":152.08,"n":34247,"o":152.47,"t":"2026-09-18T04:00:00Z","v":4302810,"vw":155.045801},{"c":155.37,"h":157.22,"l":154.26,"n":42848,"o":156.22,"t":"2026-09-21T04:00:00Z","v":2987657,"vw":155.429983},{"c":152.93,"h":155.92,"l":152.505,"n":43625,"o":155.92,"t":"2026-09-22T04:00:00Z","v":2702300,"vw":153.249357},{"c":156.35,"h":157.7673,"l":151.4189,"n":46842,"o":152.29,"t":"2026-09-23T04:00:00Z","v":3040983,"vw":156.249364},{"c":156.93,"h":157.1975,"l":154.87,"n":43319,"o":156.74,"t":"2026-09-24T04:00:00Z","v":2683428,"vw":156.425668},{"c":154.31,"h":158.08,"l":152.95,"n":42714,"o":156.58,"t":"2026-09-25T04:00:00Z","v":2505675,"vw":154.529891},{"c":152.91,"h":155.455,"l":152.51,"n":39120,"o":153.68,"t":"2026-09-28T04:00:00Z","v":2351258,"vw":153.392031},{"c":152.19,"h":154.81,"l":151.55,"n":34605,"o":153.01,"t":"2026-09-29T04:00:00Z","v":1913835,"vw":152.412121},{"c":152.03,"h":153.85,"l":151.58,"n":39069,"o":152.27,"t":"2026-09-30T04:00:00Z","v":2787130,"vw":152.441255},{"c":151.47,"h":153.31,"l":150.565,"n":45342,"o":152.64,"t":"2026-10-01T04:00:00Z","v":2755869,"vw":151.457542},{"c":150.15,"h":151.56,"l":149.26,"n":34288,"o":151.11,"t":"2026-10-02T04:00:00Z","v":1956676,"vw":150.237829},{"c":152.15,"h":152.46,"l":147.5,"n":45465,"o":150.17,"t":"2026-10-05T04:00:00Z","v":2760094,"vw":151.405709},{"c":153.49,"h":155.1051,"l":152.4991,"n":41023,"o":152.72,"t":"2026-10-06T04:00:00Z","v":2117553,"vw":153.775964},{"c":152.59,"h":154,"l":151.23,"n":35545,"o":152.93,"t":"2026-10-07T04:00:00Z","v":1638664,"vw":152.431341},{"c":155.35,"h":155.96,"l":151.78,"n":40293,"o":152.4,"t":"2026-10-08T04:00:00Z","v":2035884,"vw":154.620606},{"c":156.19,"h":157.04,"l":155.05,"n":37575,"o":155.59,"t":"2026-10-09T04:00:00Z","v":2616304,"vw":156.317605},{"c":157.42,"h":157.5888,"l":156.48,"n":33763,"o":156.6,"t":"2026-10-12T04:00:00Z","v":3008107,"vw":157.235118},{"c":156.42,"h":158.63,"l":156.07,"n":42148,"o":157.57,"t":"2026-10-13T04:00:00Z","v":3191461,"vw":156.828678},{"c":155.11,"h":158.08,"l":154.82,"n":56685,"o":156.38,"t":"2026-10-14T04:00:00Z","v":3546999,"vw":155.324903},{"c":158.41,"h":158.8999,"l":155.91,"n":61282,"o":158.09,"t":"2026-10-15T04:00:00Z","v":4121655,"vw":158.063698},{"c":161.56,"h":161.69,"l":158.38,"n":43680,"o":159.34,"t":"2026-10-16T04:00:00Z","v":2877227,"vw":160.417571},{"c":158.4,"h":160.715,"l":158.32,"n":51635,"o":160.34,"t":"2026-10-19T04:00:00Z","v":3027261,"vw":158.841016},{"c":158.57,"h":161.17,"l":156.43,"n":58332,"o":159.64,"t":"2026-10-20T04:00:00Z","v":4847394,"vw":158.210074},{"c":158.295,"h":159.4099,"l":156.83,"n":21446,"o":158.12,"t":"2026-10-21T04:00:00Z","v":834428,"vw":158.755448}],"volatilityBars":[{"c":156.9,"h":156.9,"l":156.01,"n":11,"o":156.01,"t":"2026-10-14T11:00:00Z","v":353,"vw":156.423953},{"c":157.42,"h":157.42,"l":156.98,"n":84,"o":156.98,"t":"2026-10-14T12:45:00Z","v":2009,"vw":157.294166},{"c":156.43,"h":158.08,"l":156,"n":3992,"o":156.38,"t":"2026-10-14T13:30:00Z","v":88188,"vw":156.898092},{"c":156.33,"h":156.77,"l":156.195,"n":2954,"o":156.43,"t":"2026-10-14T13:45:00Z","v":53144,"vw":156.511189},{"c":155.67,"h":156.345,"l":155.595,"n":2100,"o":156.28,"t":"2026-10-14T14:00:00Z","v":66469,"vw":156.006628},{"c":155.5,"h":155.695,"l":155.2,"n":2146,"o":155.695,"t":"2026-10-14T14:15:00Z","v":108419,"vw":155.365633},{"c":154.89,"h":155.75,"l":154.88,"n":1564,"o":155.54,"t":"2026-10-14T14:30:00Z","v":92812,"vw":155.317351},{"c":155.315,"h":155.49,"l":154.82,"n":1794,"o":154.828,"t":"2026-10-14T14:45:00Z","v":97013,"vw":155.072339},{"c":155.435,"h":155.71,"l":155.24,"n":1614,"o":155.33,"t":"2026-10-14T15:00:00Z","v":73783,"vw":155.447242},{"c":155.76,"h":155.86,"l":155.22,"n":1943,"o":155.435,"t":"2026-10-14T15:15:00Z","v":83641,"vw":155.535734},{"c":155.825,"h":156.02,"l":155.66,"n":1249,"o":155.76,"t":"2026-10-14T15:30:00Z","v":38586,"vw":155.810273},{"c":155.675,"h":155.97,"l":155.3395,"n":1710,"o":155.835,"t":"2026-10-14T15:45:00Z","v":85047,"vw":155.703347},{"c":155.75,"h":156.1495,"l":155.69,"n":1440,"o":155.69,"t":"2026-10-14T16:00:00Z","v":40259,"vw":155.957191},{"c":156.04,"h":156.05,"l":155.6403,"n":1421,"o":155.72,"t":"2026-10-14T16:15:00Z","v":49892,"vw":155.840146},{"c":155.94,"h":156.095,"l":155.91,"n":1261,"o":156.04,"t":"2026-10-14T16:30:00Z","v":42864,"vw":155.983532},{"c":155.56,"h":155.94,"l":155.39,"n":1283,"o":155.94,"t":"2026-10-14T16:45:00Z","v":35707,"vw":155.700984},{"c":155.52,"h":155.66,"l":155.38,"n":1804,"o":155.65,"t":"2026-10-14T17:00:00Z","v":120707,"vw":155.518018},{"c":155.725,"h":155.99,"l":155.49,"n":1145,"o":155.53,"t":"2026-10-14T17:15:00Z","v":36500,"vw":155.761137},{"c":155.62,"h":155.77,"l":155.44,"n":1155,"o":155.6884,"t":"2026-10-14T17:30:00Z","v":43954,"vw":155.63598},{"c":155.78,"h":155.8,"l":155.5425,"n":1127,"o":155.62,"t":"2026-10-14T17:45:00Z","v":39099,"vw":155.667223},{"c":155.125,"h":155.745,"l":155.12,"n":1853,"o":155.745,"t":"2026-10-14T18:00:00Z","v":83870,"vw":155.366842},{"c":155.22,"h":155.34,"l":155.035,"n":1491,"o":155.15,"t":"2026-10-14T18:15:00Z","v":96797,"vw":155.132002},{"c":155.62,"h":155.645,"l":155.16,"n":1359,"o":155.23,"t":"2026-10-14T18:30:00Z","v":53026,"vw":155.332763},{"c":155.39,"h":155.74,"l":155.39,"n":1493,"o":155.5525,"t":"2026-10-14T18:45:00Z","v":88928,"vw":155.559252},{"c":155.5,"h":155.675,"l":155.3,"n":1772,"o":155.35,"t":"2026-10-14T19:00:00Z","v":104337,"vw":155.543559},{"c":155.51,"h":155.72,"l":155.28,"n":2529,"o":155.51,"t":"2026-10-14T19:15:00Z","v":123221,"vw":155.443773},{"c":155.165,"h":155.5538,"l":155,"n":4424,"o":155.52,"t":"2026-10-14T19:30:00Z","v":302415,"vw":155.33094},{"c":155.12,"h":155.3,"l":154.82,"n":9606,"o":155.18,"t":"2026-10-14T19:45:00Z","v":822935,"vw":155.018623},{"c":155.22,"h":155.22,"l":155.11,"n":97,"o":155.11,"t":"2026-10-14T20:00:00Z","v":648560,"vw":155.110018},{"c":156.75,"h":156.77,"l":156.75,"n":6,"o":156.77,"t":"2026-10-15T13:00:00Z","v":637,"vw":156.757108},{"c":156.38,"h":158.66,"l":155.91,"n":2078,"o":158.09,"t":"2026-10-15T13:30:00Z","v":127185,"vw":157.464018},{"c":156.66,"h":157.16,"l":156.42,"n":2148,"o":156.45,"t":"2026-10-15T13:45:00Z","v":94438,"vw":156.829128},{"c":157.845,"h":157.845,"l":156.66,"n":1937,"o":156.66,"t":"2026-10-15T14:00:00Z","v":95823,"vw":157.321874},{"c":158.23,"h":158.46,"l":157.32,"n":1627,"o":157.835,"t":"2026-10-15T14:15:00Z","v":107631,"vw":157.620723},{"c":158.14,"h":158.8999,"l":158.14,"n":1672,"o":158.445,"t":"2026-10-15T14:30:00Z","v":72517,"vw":158.603506},{"c":158.29,"h":158.29,"l":157.5,"n":6349,"o":158.115,"t":"2026-10-15T14:45:00Z","v":395228,"vw":157.722371},{"c":158.26,"h":158.74,"l":158,"n":2278,"o":158.3,"t":"2026-10-15T15:00:00Z","v":189656,"vw":158.202611},{"c":158.13,"h":158.4,"l":158.05,"n":1394,"o":158.23,"t":"2026-10-15T15:15:00Z","v":71113,"vw":158.231397},{"c":157.94,"h":158.52,"l":157.9,"n":1622,"o":158.165,"t":"2026-10-15T15:30:00Z","v":74719,"vw":158.068504},{"c":158.11,"h":158.23,"l":157.8,"n":2380,"o":157.9,"t":"2026-10-15T15:45:00Z","v":132680,"vw":157.949707},{"c":157.7472,"h":158.135,"l":157.74,"n":1260,"o":158.125,"t":"2026-10-15T16:00:00Z","v":47215,"vw":157.947048},{"c":157.88,"h":157.95,"l":157.63,"n":1589,"o":157.755,"t":"2026-10-15T16:15:00Z","v":63896,"vw":157.814539},{"c":157.59,"h":157.82,"l":157.48,"n":1410,"o":157.82,"t":"2026-10-15T16:30:00Z","v":62560,"vw":157.66896},{"c":157.995,"h":158.05,"l":157.5,"n":2725,"o":157.59,"t":"2026-10-15T16:45:00Z","v":156181,"vw":157.760705},{"c":157.945,"h":158.0925,"l":157.76,"n":2666,"o":158.02,"t":"2026-10-15T17:00:00Z","v":136800,"vw":157.932722},{"c":157.56,"h":157.95,"l":157.56,"n":1595,"o":157.945,"t":"2026-10-15T17:15:00Z","v":62096,"vw":157.767431},{"c":157.485,"h":157.585,"l":157.125,"n":1332,"o":157.585,"t":"2026-10-15T17:30:00Z","v":86458,"vw":157.397075},{"c":157.57,"h":157.85,"l":157.49,"n":1544,"o":157.49,"t":"2026-10-15T17:45:00Z","v":71767,"vw":157.646635},{"c":157.48,"h":157.65,"l":157.34,"n":1534,"o":157.53,"t":"2026-10-15T18:00:00Z","v":69018,"vw":157.506622},{"c":158.135,"h":158.175,"l":157.44,"n":1618,"o":157.47,"t":"2026-10-15T18:15:00Z","v":69992,"vw":157.688561},{"c":158.37,"h":158.5293,"l":158.15,"n":1791,"o":158.18,"t":"2026-10-15T18:30:00Z","v":68612,"vw":158.36231},{"c":158.17,"h":158.58,"l":158.1,"n":1580,"o":158.36,"t":"2026-10-15T18:45:00Z","v":67588,"vw":158.369669},{"c":158.38,"h":158.465,"l":158.05,"n":2006,"o":158.19,"t":"2026-10-15T19:00:00Z","v":65948,"vw":158.277765},{"c":158.42,"h":158.46,"l":158.175,"n":2161,"o":158.37,"t":"2026-10-15T19:15:00Z","v":77333,"vw":158.319617},{"c":158.44,"h":158.57,"l":158.23,"n":3167,"o":158.45,"t":"2026-10-15T19:30:00Z","v":131458,"vw":158.39439},{"c":158.43,"h":158.61,"l":158.28,"n":9515,"o":158.43,"t":"2026-10-15T19:45:00Z","v":546519,"vw":158.438465},{"c":158.46,"h":158.46,"l":158.41,"n":99,"o":158.41,"t":"2026-10-15T20:00:00Z","v":805889,"vw":158.410006},{"c":157.5,"h":157.5,"l":157.5,"n":2,"o":157.5,"t":"2026-10-16T11:45:00Z","v":400,"vw":157.5},{"c":159.495,"h":159.9,"l":159.34,"n":1133,"o":159.34,"t":"2026-10-16T13:30:00Z","v":201149,"vw":159.408629},{"c":159.75,"h":160.33,"l":159.04,"n":1645,"o":159.375,"t":"2026-10-16T13:45:00Z","v":59993,"vw":159.725923},{"c":159.23,"h":160.22,"l":159.17,"n":1440,"o":159.76,"t":"2026-10-16T14:00:00Z","v":49800,"vw":159.740127},{"c":159.6825,"h":159.7333,"l":159.23,"n":1392,"o":159.23,"t":"2026-10-16T14:15:00Z","v":30049,"vw":159.570833},{"c":159.2051,"h":159.7707,"l":159.2051,"n":1163,"o":159.65,"t":"2026-10-16T14:30:00Z","v":38548,"vw":159.540915},{"c":158.905,"h":159.55,"l":158.905,"n":902,"o":159.465,"t":"2026-10-16T14:45:00Z","v":25629,"vw":159.319986},{"c":159.445,"h":159.58,"l":158.99,"n":932,"o":158.99,"t":"2026-10-16T15:00:00Z","v":23761,"vw":159.347178},{"c":159.86,"h":159.86,"l":159.2501,"n":1320,"o":159.445,"t":"2026-10-16T15:15:00Z","v":51885,"vw":159.523647},{"c":159.49,"h":159.855,"l":159.44,"n":1748,"o":159.855,"t":"2026-10-16T15:30:00Z","v":91540,"vw":159.587573},{"c":159.04,"h":159.63,"l":158.92,"n":1293,"o":159.42,"t":"2026-10-16T15:45:00Z","v":45328,"vw":159.440817},{"c":158.62,"h":159.1,"l":158.54,"n":1376,"o":158.98,"t":"2026-10-16T16:00:00Z","v":76032,"vw":158.91722},{"c":158.83,"h":158.83,"l":158.44,"n":947,"o":158.63,"t":"2026-10-16T16:15:00Z","v":27465,"vw":158.669994},{"c":158.69,"h":158.89,"l":158.565,"n":897,"o":158.88,"t":"2026-10-16T16:30:00Z","v":26152,"vw":158.708275},{"c":158.57,"h":158.73,"l":158.42,"n":1148,"o":158.7,"t":"2026-10-16T16:45:00Z","v":46573,"vw":158.549686},{"c":158.51,"h":158.75,"l":158.4,"n":1379,"o":158.59,"t":"2026-10-16T17:00:00Z","v":63845,"vw":158.558573},{"c":158.91,"h":158.95,"l":158.38,"n":1779,"o":158.505,"t":"2026-10-16T17:15:00Z","v":82598,"vw":158.49798},{"c":159.145,"h":159.15,"l":158.91,"n":1189,"o":158.91,"t":"2026-10-16T17:30:00Z","v":40438,"vw":159.042112},{"c":159.34,"h":159.3625,"l":159.07,"n":1041,"o":159.12,"t":"2026-10-16T17:45:00Z","v":68093,"vw":159.236708},{"c":159.3125,"h":159.45,"l":159.12,"n":1064,"o":159.29,"t":"2026-10-16T18:00:00Z","v":51605,"vw":159.26525},{"c":159.2475,"h":159.69,"l":159.2,"n":1231,"o":159.33,"t":"2026-10-16T18:15:00Z","v":44206,"vw":159.514902},{"c":159.5,"h":159.54,"l":159.155,"n":1324,"o":159.245,"t":"2026-10-16T18:30:00Z","v":48748,"vw":159.382864},{"c":159.935,"h":159.99,"l":159.49,"n":1794,"o":159.49,"t":"2026-10-16T18:45:00Z","v":64023,"vw":159.709714},{"c":160.225,"h":160.25,"l":159.93,"n":1936,"o":159.97,"t":"2026-10-16T19:00:00Z","v":79538,"vw":160.091419},{"c":160.23,"h":160.3199,"l":159.98,"n":2321,"o":160.255,"t":"2026-10-16T19:15:00Z","v":102524,"vw":160.165389},{"c":160.5225,"h":160.66,"l":160.25,"n":2501,"o":160.25,"t":"2026-10-16T19:30:00Z","v":111170,"vw":160.47799},{"c":161.56,"h":161.69,"l":160.515,"n":8183,"o":160.53,"t":"2026-10-16T19:45:00Z","v":528323,"vw":161.233547},{"c":161.56,"h":161.56,"l":161.56,"n":102,"o":161.56,"t":"2026-10-16T20:00:00Z","v":726940,"vw":161.56},{"c":161.56,"h":161.56,"l":161.56,"n":1,"o":161.56,"t":"2026-10-16T20:15:00Z","v":258,"vw":161.56},{"c":161.56,"h":161.56,"l":161.56,"n":1,"o":161.56,"t":"2026-10-16T20:30:00Z","v":12823,"vw":161.56},{"c":161.62,"h":161.62,"l":161.62,"n":1,"o":161.62,"t":"2026-10-16T21:00:00Z","v":100,"vw":161.62},{"c":160.82,"h":160.82,"l":160.82,"n":6,"o":160.82,"t":"2026-10-19T08:00:00Z","v":254,"vw":160.82},{"c":159.555,"h":160.715,"l":159.545,"n":1152,"o":160.34,"t":"2026-10-19T13:30:00Z","v":75087,"vw":160.242998},{"c":159.94,"h":160.26,"l":159.5501,"n":1520,"o":159.69,"t":"2026-10-19T13:45:00Z","v":65407,"vw":159.925502},{"c":159.835,"h":159.97,"l":159.68,"n":1473,"o":159.8,"t":"2026-10-19T14:00:00Z","v":69949,"vw":159.877607},{"c":159.21,"h":159.95,"l":159.125,"n":1665,"o":159.835,"t":"2026-10-19T14:15:00Z","v":76492,"vw":159.390296},{"c":159.245,"h":159.71,"l":159.185,"n":1750,"o":159.21,"t":"2026-10-19T14:30:00Z","v":72740,"vw":159.430645},{"c":159.26,"h":159.4,"l":159.14,"n":1870,"o":159.25,"t":"2026-10-19T14:45:00Z","v":67396,"vw":159.287263},{"c":159.285,"h":159.56,"l":159.11,"n":1601,"o":159.27,"t":"2026-10-19T15:00:00Z","v":53373,"vw":159.301687},{"c":159.62,"h":159.68,"l":159.23,"n":1932,"o":159.31,"t":"2026-10-19T15:15:00Z","v":65074,"vw":159.437384},{"c":159.35,"h":159.69,"l":159.29,"n":1660,"o":159.6,"t":"2026-10-19T15:30:00Z","v":54933,"vw":159.52316},{"c":159.025,"h":159.3,"l":158.915,"n":2382,"o":159.3,"t":"2026-10-19T15:45:00Z","v":107526,"vw":159.053544},{"c":158.92,"h":159.065,"l":158.625,"n":1745,"o":159.05,"t":"2026-10-19T16:00:00Z","v":62643,"vw":158.845821},{"c":158.905,"h":159.09,"l":158.82,"n":1496,"o":158.92,"t":"2026-10-19T16:15:00Z","v":49394,"vw":158.957461},{"c":158.8,"h":158.92,"l":158.67,"n":1298,"o":158.89,"t":"2026-10-19T16:30:00Z","v":44723,"vw":158.82563},{"c":158.8,"h":158.84,"l":158.695,"n":1169,"o":158.81,"t":"2026-10-19T16:45:00Z","v":39164,"vw":158.784204},{"c":158.77,"h":158.91,"l":158.52,"n":1352,"o":158.805,"t":"2026-10-19T17:00:00Z","v":46645,"vw":158.712295},{"c":158.86,"h":158.88,"l":158.7,"n":1356,"o":158.78,"t":"2026-10-19T17:15:00Z","v":47002,"vw":158.808728},{"c":158.75,"h":158.94,"l":158.62,"n":1416,"o":158.87,"t":"2026-10-19T17:30:00Z","v":48807,"vw":158.76659},{"c":158.725,"h":159.025,"l":158.33,"n":1871,"o":158.75,"t":"2026-10-19T17:45:00Z","v":86707,"vw":158.672207},{"c":159.27,"h":159.28,"l":158.75,"n":1907,"o":158.76,"t":"2026-10-19T18:00:00Z","v":122712,"vw":158.882645},{"c":159.2,"h":159.39,"l":159.08,"n":1355,"o":159.275,"t":"2026-10-19T18:15:00Z","v":48011,"vw":159.205006},{"c":158.95,"h":159.2,"l":158.71,"n":1516,"o":159.2,"t":"2026-10-19T18:30:00Z","v":67358,"vw":158.924394},{"c":158.94,"h":159.1,"l":158.86,"n":1703,"o":158.95,"t":"2026-10-19T18:45:00Z","v":69322,"vw":158.981314},{"c":158.875,"h":159,"l":158.64,"n":1758,"o":158.93,"t":"2026-10-19T19:00:00Z","v":106297,"vw":158.822617},{"c":158.91,"h":159.03,"l":158.775,"n":2294,"o":158.875,"t":"2026-10-19T19:15:00Z","v":123807,"vw":158.888291},{"c":158.905,"h":158.95,"l":158.54,"n":3144,"o":158.91,"t":"2026-10-19T19:30:00Z","v":180310,"vw":158.765061},{"c":158.39,"h":158.925,"l":158.32,"n":9066,"o":158.915,"t":"2026-10-19T19:45:00Z","v":491698,"vw":158.544816},{"c":158.24,"h":158.41,"l":158.24,"n":95,"o":158.41,"t":"2026-10-19T20:00:00Z","v":634344,"vw":158.400007},{"c":160.9,"h":161.17,"l":159.555,"n":1747,"o":159.64,"t":"2026-10-20T13:30:00Z","v":215235,"vw":160.379968},{"c":158.455,"h":161.03,"l":158.455,"n":1904,"o":160.9,"t":"2026-10-20T13:45:00Z","v":100896,"vw":159.528677},{"c":157.95,"h":158.48,"l":157.65,"n":2101,"o":158.42,"t":"2026-10-20T14:00:00Z","v":116073,"vw":158.046109},{"c":157.55,"h":158.17,"l":156.6,"n":2282,"o":157.91,"t":"2026-10-20T14:15:00Z","v":119542,"vw":157.458682},{"c":158.09,"h":158.52,"l":157.35,"n":1841,"o":157.58,"t":"2026-10-20T14:30:00Z","v":91970,"vw":158.119842},{"c":157.93,"h":158.17,"l":157.5901,"n":1947,"o":158.09,"t":"2026-10-20T14:45:00Z","v":90007,"vw":157.83254},{"c":157.85,"h":158.46,"l":157.705,"n":2479,"o":157.91,"t":"2026-10-20T15:00:00Z","v":137006,"vw":158.015845},{"c":157.425,"h":158.035,"l":156.92,"n":2679,"o":157.89,"t":"2026-10-20T15:15:00Z","v":173570,"vw":157.461352},{"c":157.27,"h":157.85,"l":157.22,"n":2013,"o":157.48,"t":"2026-10-20T15:30:00Z","v":108257,"vw":157.484642},{"c":156.75,"h":157.62,"l":156.735,"n":2362,"o":157.34,"t":"2026-10-20T15:45:00Z","v":133104,"vw":157.126576},{"c":156.97,"h":157.085,"l":156.43,"n":1750,"o":156.855,"t":"2026-10-20T16:00:00Z","v":77030,"vw":156.749764},{"c":156.86,"h":157.19,"l":156.74,"n":1537,"o":156.93,"t":"2026-10-20T16:15:00Z","v":74599,"vw":156.985518},{"c":157.155,"h":157.19,"l":156.79,"n":1302,"o":156.79,"t":"2026-10-20T16:30:00Z","v":68508,"vw":156.966389},{"c":156.98,"h":157.23,"l":156.7725,"n":1406,"o":157.16,"t":"2026-10-20T16:45:00Z","v":69422,"vw":157.020401},{"c":157.01,"h":157.225,"l":156.655,"n":1741,"o":157.01,"t":"2026-10-20T17:00:00Z","v":74833,"vw":156.94415},{"c":157.11,"h":157.18,"l":156.7,"n":1587,"o":157.01,"t":"2026-10-20T17:15:00Z","v":87174,"vw":156.903179},{"c":157.16,"h":157.55,"l":157.03,"n":1433,"o":157.1,"t":"2026-10-20T17:30:00Z","v":69635,"vw":157.257446},{"c":157.48,"h":157.535,"l":156.85,"n":1666,"o":157.16,"t":"2026-10-20T17:45:00Z","v":100831,"vw":157.114092},{"c":157.53,"h":157.56,"l":157.26,"n":1487,"o":157.48,"t":"2026-10-20T18:00:00Z","v":74014,"vw":157.41839},{"c":157.64,"h":157.71,"l":157.48,"n":1415,"o":157.57,"t":"2026-10-20T18:15:00Z","v":68025,"vw":157.586804},{"c":158.03,"h":158.06,"l":157.49,"n":1719,"o":157.65,"t":"2026-10-20T18:30:00Z","v":106635,"vw":157.776461},{"c":157.805,"h":158.055,"l":157.68,"n":1958,"o":158,"t":"2026-10-20T18:45:00Z","v":118612,"vw":157.834056},{"c":158.055,"h":158.195,"l":157.78,"n":1951,"o":157.8,"t":"2026-10-20T19:00:00Z","v":126889,"vw":157.8963},{"c":158.28,"h":158.5,"l":158.0539,"n":2887,"o":158.055,"t":"2026-10-20T19:15:00Z","v":199153,"vw":158.317933},{"c":157.99,"h":158.36,"l":157.79,"n":3443,"o":158.29,"t":"2026-10-20T19:30:00Z","v":207960,"vw":158.08486},{"c":158.56,"h":158.915,"l":157.92,"n":9484,"o":157.97,"t":"2026-10-20T19:45:00Z","v":622431,"vw":158.480845},{"c":158.57,"h":158.62,"l":158.57,"n":71,"o":158.61,"t":"2026-10-20T20:00:00Z","v":1137336,"vw":158.570045},{"c":159.5,"h":159.5,"l":159.5,"n":1,"o":159.5,"t":"2026-10-20T21:15:00Z","v":350,"vw":159.5},{"c":157.9,"h":158.195,"l":156.83,"n":910,"o":158.12,"t":"2026-10-21T13:30:00Z","v":53559,"vw":157.855292},{"c":157.72,"h":158.23,"l":157.41,"n":1274,"o":157.9,"t":"2026-10-21T13:45:00Z","v":53907,"vw":157.871356},{"c":158.41,"h":158.435,"l":157.62,"n":1208,"o":157.67,"t":"2026-10-21T14:00:00Z","v":41090,"vw":158.139499},{"c":158.33,"h":158.96,"l":158.19,"n":1274,"o":158.42,"t":"2026-10-21T14:15:00Z","v":42030,"vw":158.568662},{"c":159.035,"h":159.145,"l":158.41,"n":1079,"o":158.415,"t":"2026-10-21T14:30:00Z","v":36652,"vw":158.74429},{"c":159.09,"h":159.2,"l":158.84,"n":1402,"o":159.12,"t":"2026-10-21T14:45:00Z","v":46257,"vw":159.027431},{"c":159.01,"h":159.36,"l":158.885,"n":1126,"o":159.12,"t":"2026-10-21T15:00:00Z","v":35206,"vw":159.075422},{"c":159.23,"h":159.2999,"l":158.955,"n":1272,"o":159.0451,"t":"2026-10-21T15:15:00Z","v":52558,"vw":159.109086},{"c":159.195,"h":159.4099,"l":159.04,"n":1106,"o":159.28,"t":"2026-10-21T15:30:00Z","v":40189,"vw":159.201132},{"c":159.08,"h":159.22,"l":158.99,"n":1253,"o":159.16,"t":"2026-10-21T15:45:00Z","v":37122,"vw":159.087754},{"c":159.04,"h":159.3,"l":158.885,"n":1436,"o":159.13,"t":"2026-10-21T16:00:00Z","v":43495,"vw":159.077495},{"c":158.915,"h":159.2,"l":158.795,"n":1670,"o":159.04,"t":"2026-10-21T16:15:00Z","v":68680,"vw":159.018567},{"c":158.87,"h":159.23,"l":158.87,"n":1480,"o":158.92,"t":"2026-10-21T16:30:00Z","v":62706,"vw":159.013209},{"c":158.945,"h":159.08,"l":158.845,"n":1180,"o":158.87,"t":"2026-10-21T16:45:00Z","v":57183,"vw":158.937826},{"c":158.71,"h":159.065,"l":158.71,"n":1223,"o":158.97,"t":"2026-10-21T17:00:00Z","v":58732,"vw":158.929484},{"c":158.6,"h":158.775,"l":158.5,"n":1122,"o":158.74,"t":"2026-10-21T17:15:00Z","v":58135,"vw":158.648606},{"c":158.355,"h":158.61,"l":158.125,"n":1279,"o":158.58,"t":"2026-10-21T17:30:00Z","v":44485,"vw":158.324725},{"c":158.295,"h":158.37,"l":158.28,"n":105,"o":158.35,"t":"2026-10-21T17:45:00Z","v":2147,"vw":158.31857}],"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":0.8480662323379085,"strike":186.174797924252,"iv":1.5756400827294113,"gamma":0.01008559056496625,"theta":-0.7937737555625292,"vega":0.021036141256513863,"rho":0.0008540063823910502,"breakevenPct":18.11473042603884},{"delta":0.15,"premium":0.28410936654033564,"strike":162.31050351922036,"iv":0.31122631293990255,"gamma":0.06297915538711424,"theta":-0.21048770979967513,"vega":0.026843096913914455,"rho":0.0013718067492146657,"breakevenPct":2.687010790552412},{"delta":0.2,"premium":0.40592853275582025,"strike":161.63373037357877,"iv":0.30489171629669737,"gamma":0.07540471034109367,"theta":-0.23937238765565783,"vega":0.03128272874932323,"rho":0.0018105486139524416,"breakevenPct":2.3365282975461596},{"delta":0.25,"premium":0.5277476989713048,"strike":160.9569572279372,"iv":0.2985571196534922,"gamma":0.08783026529507308,"theta":-0.26825706551164047,"vega":0.035722360584732,"rho":0.002249290478690217,"breakevenPct":1.9860458045399076},{"delta":0.3,"premium":0.6495668651867894,"strike":160.28018408229562,"iv":0.29222252301028695,"gamma":0.10025582024905251,"theta":-0.29714174336762317,"vega":0.04016199242014077,"rho":0.0026880323434279926,"breakevenPct":1.6355633115336556},{"delta":0.35,"premium":0.8153341497550733,"strike":159.74370188943317,"iv":0.2894462211336599,"gamma":0.10627141357592722,"theta":-0.3117244926522043,"vega":0.04231780965710287,"rho":0.00312302684354259,"breakevenPct":1.4014374379109693},{"delta":0.4,"premium":1.0121501049685095,"strike":159.30633310007,"iv":0.289183799860042,"gamma":0.10775846745976207,"theta":-0.3162031490552834,"vega":0.042860146955913225,"rho":0.0035553738881042947,"breakevenPct":1.2495157288357166},{"delta":0.45,"premium":1.2089660601819454,"strike":158.8689643107068,"iv":0.2889213785864241,"gamma":0.10924552134359691,"theta":-0.3206818054583625,"vega":0.04340248425472359,"rho":0.003987720932665998,"breakevenPct":1.097594019760464},{"delta":0.5,"premium":1.4057820153953813,"strike":158.4315955213436,"iv":0.28865895731280616,"gamma":0.11073257522743177,"theta":-0.32516046186144154,"vega":0.04394482155353394,"rho":0.004420067977227702,"breakevenPct":0.9456723106852113},{"delta":0.55,"premium":1.6025979706088174,"strike":157.9942267319804,"iv":0.28839653603918824,"gamma":0.11221962911126662,"theta":-0.32963911826452064,"vega":0.0444871588523443,"rho":0.004852415021789406,"breakevenPct":0.7937506016099586},{"delta":0.6,"premium":1.799413925822253,"strike":157.55685794261723,"iv":0.2881341147655703,"gamma":0.11370668299510148,"theta":-0.33411777466759973,"vega":0.045029496151154653,"rho":0.00528476206635111,"breakevenPct":0.6418288925347061},{"delta":0.65,"premium":2.2684250764525995,"strike":156.94571865443424,"iv":0.30115886850152906,"gamma":0.10378990825688074,"theta":-0.3260310397553517,"vega":0.042328593272171255,"rho":0.005707186236146877,"breakevenPct":0.552067532453477},{"delta":0.7,"premium":2.778109072375127,"strike":156.3086136595311,"iv":0.31616906218144747,"gamma":0.0921691131498471,"theta":-0.3160667176350663,"vega":0.03914306829765546,"rho":0.006128127677529342,"breakevenPct":0.4715945003828492},{"delta":0.75,"premium":3.2877930682976553,"strike":155.67150866462794,"iv":0.33117925586136593,"gamma":0.08054831804281345,"theta":-0.3061023955147808,"vega":0.03595754332313965,"rho":0.006549069118911809,"breakevenPct":0.3911214683122214},{"delta":0.8,"premium":3.7974770642201845,"strike":155.03440366972478,"iv":0.3461894495412844,"gamma":0.0689275229357798,"theta":-0.2961380733944954,"vega":0.032772018348623845,"rho":0.006970010560294275,"breakevenPct":0.3106484362415935},{"delta":0.85,"premium":8.505729166666667,"strike":150.45192307692307,"iv":0.6651379807692308,"gamma":0.03487163461538462,"theta":-0.45144743589743586,"vega":0.02714230769230769,"rho":0.00716324937374594,"breakevenPct":0.39007972943648944},{"delta":0.9,"premium":11.442546583850952,"strike":147.36024844720495,"iv":0.7728602484472062,"gamma":0.02044534161490679,"theta":-0.4062701863354042,"vega":0.020532919254658378,"rho":0.00745558961767156,"breakevenPct":0.2922792920651096}],"put":[{"delta":0.1,"premium":0.21338630806845965,"strike":152.72310513447434,"iv":0.3831800733496333,"gamma":0.03928960880195599,"theta":-0.1922140586797066,"vega":0.020454889975550124,"rho":-0.0009767695652247576,"breakevenPct":3.6821278095200993},{"delta":0.15,"premium":0.30507334963325183,"strike":154.25122249388752,"iv":0.3371531784841076,"gamma":0.059766381418092915,"theta":-0.22039254278728607,"vega":0.026995232273838633,"rho":-0.0014439337539893758,"breakevenPct":2.77494685849799},{"delta":0.2,"premium":0.41989492919141164,"strike":155.2912288716309,"iv":0.31147802649611694,"gamma":0.074948926450434,"theta":-0.2439153951576062,"vega":0.031935724074920055,"rho":-0.0019063990121536423,"breakevenPct":2.1906442197552902},{"delta":0.25,"premium":0.5569438099588854,"strike":155.8622658748287,"iv":0.30535650982183643,"gamma":0.08504486066697123,"theta":-0.26296518958428505,"vega":0.03533910461397899,"rho":-0.0023643496115058056,"breakevenPct":1.9165579986928079},{"delta":0.3,"premium":0.693992690726359,"strike":156.4333028780265,"iv":0.29923499314755597,"gamma":0.09514079488350845,"theta":-0.2820149840109639,"vega":0.038742485153037916,"rho":-0.002822300210857969,"breakevenPct":1.6424717776303255},{"delta":0.35,"premium":0.8310415714938327,"strike":157.0043398812243,"iv":0.29311347647327546,"gamma":0.10523672910004568,"theta":-0.30106477843764273,"vega":0.04214586569209684,"rho":-0.0032802508102101327,"breakevenPct":1.3683855565678429},{"delta":0.4,"premium":0.9817307692307693,"strike":157.55769230769232,"iv":0.2878369230769231,"gamma":0.11380384615384616,"theta":-0.3170046153846154,"vega":0.04502615384615385,"rho":-0.0037381312743964175,"breakevenPct":1.1140826459128794},{"delta":0.45,"premium":1.2221153846153847,"strike":157.99475524475525,"iv":0.28811664335664333,"gamma":0.11231783216783217,"theta":-0.3124941258741259,"vega":0.04446671328671329,"rho":-0.004195550546734348,"breakevenPct":0.9898699885437234},{"delta":0.5,"premium":1.4625,"strike":158.4318181818182,"iv":0.2883963636363636,"gamma":0.11083181818181818,"theta":-0.30798363636363635,"vega":0.043907272727272725,"rho":-0.0046529698190722795,"breakevenPct":0.8656573311745674},{"delta":0.55,"premium":1.7028846153846158,"strike":158.86888111888112,"iv":0.2886760839160839,"gamma":0.1093458041958042,"theta":-0.30347314685314686,"vega":0.04334783216783217,"rho":-0.005110389091410211,"breakevenPct":0.7414446738054112},{"delta":0.6,"premium":1.9432692307692307,"strike":159.30594405594405,"iv":0.2889558041958042,"gamma":0.10785979020979021,"theta":-0.29896265734265737,"vega":0.04278839160839161,"rho":-0.0055678083637481415,"breakevenPct":0.6172320164362555},{"delta":0.65,"premium":2.183653846153846,"strike":159.743006993007,"iv":0.2892355244755245,"gamma":0.10637377622377622,"theta":-0.2944521678321678,"vega":0.04222895104895105,"rho":-0.006025227636086072,"breakevenPct":0.49301935906709926},{"delta":0.7,"premium":2.5662246049661395,"strike":160.29063205417606,"iv":0.29324796839729117,"gamma":0.10018724604966141,"theta":-0.2809884875846501,"vega":0.0401097065462754,"rho":-0.006491532112919545,"breakevenPct":0.388778925596856},{"delta":0.75,"premium":3.151721218961625,"strike":160.99604966139955,"iv":0.30258769751693004,"gamma":0.08729221218961625,"theta":-0.2547469525959368,"vega":0.03576433408577878,"rho":-0.006970517415586462,"breakevenPct":0.31304253982700236},{"delta":0.8,"premium":3.737217832957111,"strike":161.70146726862302,"iv":0.31192742663656886,"gamma":0.0743971783295711,"theta":-0.22850541760722348,"vega":0.03141896162528217,"rho":-0.007449502718253379,"breakevenPct":0.23730615405714878},{"delta":0.85,"premium":4.322714446952595,"strike":162.4068848758465,"iv":0.3212671557562077,"gamma":0.061502144469525975,"theta":-0.2022638826185102,"vega":0.027073589164785555,"rho":-0.007928488020920294,"breakevenPct":0.1615697682872953},{"delta":0.9,"premium":8.59107843137255,"strike":166.7549019607843,"iv":0.4644435294117647,"gamma":0.03924882352941177,"theta":-0.17914235294117647,"vega":0.019649607843137254,"rho":-0.008626188638541988,"breakevenPct":0.11126466501720472}]},"raw":{"call":[{"delta":0.1,"premium":0.8480662323379085,"strike":186.174797924252,"iv":1.5756400827294113,"gamma":0.01008559056496625,"theta":-0.7937737555625292,"vega":0.021036141256513863,"rho":0.0008540063823910502,"breakevenPct":18.11473042603884},{"delta":0.15,"premium":0.28410936654033564,"strike":162.31050351922036,"iv":0.31122631293990255,"gamma":0.06297915538711424,"theta":-0.21048770979967513,"vega":0.026843096913914455,"rho":0.0013718067492146657,"breakevenPct":2.687010790552412},{"delta":0.2,"premium":0.40592853275582025,"strike":161.63373037357877,"iv":0.30489171629669737,"gamma":0.07540471034109367,"theta":-0.23937238765565783,"vega":0.03128272874932323,"rho":0.0018105486139524416,"breakevenPct":2.3365282975461596},{"delta":0.25,"premium":0.5277476989713048,"strike":160.9569572279372,"iv":0.2985571196534922,"gamma":0.08783026529507308,"theta":-0.26825706551164047,"vega":0.035722360584732,"rho":0.002249290478690217,"breakevenPct":1.9860458045399076},{"delta":0.3,"premium":0.6495668651867894,"strike":160.28018408229562,"iv":0.29222252301028695,"gamma":0.10025582024905251,"theta":-0.29714174336762317,"vega":0.04016199242014077,"rho":0.0026880323434279926,"breakevenPct":1.6355633115336556},{"delta":0.35,"premium":0.8153341497550733,"strike":159.74370188943317,"iv":0.2894462211336599,"gamma":0.10627141357592722,"theta":-0.3117244926522043,"vega":0.04231780965710287,"rho":0.00312302684354259,"breakevenPct":1.4014374379109693},{"delta":0.4,"premium":1.0121501049685095,"strike":159.30633310007,"iv":0.289183799860042,"gamma":0.10775846745976207,"theta":-0.3162031490552834,"vega":0.042860146955913225,"rho":0.0035553738881042947,"breakevenPct":1.2495157288357166},{"delta":0.45,"premium":1.2089660601819454,"strike":158.8689643107068,"iv":0.2889213785864241,"gamma":0.10924552134359691,"theta":-0.3206818054583625,"vega":0.04340248425472359,"rho":0.003987720932665998,"breakevenPct":1.097594019760464},{"delta":0.5,"premium":1.4057820153953813,"strike":158.4315955213436,"iv":0.28865895731280616,"gamma":0.11073257522743177,"theta":-0.32516046186144154,"vega":0.04394482155353394,"rho":0.004420067977227702,"breakevenPct":0.9456723106852113},{"delta":0.55,"premium":1.6025979706088174,"strike":157.9942267319804,"iv":0.28839653603918824,"gamma":0.11221962911126662,"theta":-0.32963911826452064,"vega":0.0444871588523443,"rho":0.004852415021789406,"breakevenPct":0.7937506016099586},{"delta":0.6,"premium":1.799413925822253,"strike":157.55685794261723,"iv":0.2881341147655703,"gamma":0.11370668299510148,"theta":-0.33411777466759973,"vega":0.045029496151154653,"rho":0.00528476206635111,"breakevenPct":0.6418288925347061},{"delta":0.65,"premium":2.2684250764525995,"strike":156.94571865443424,"iv":0.30115886850152906,"gamma":0.10378990825688074,"theta":-0.3260310397553517,"vega":0.042328593272171255,"rho":0.005707186236146877,"breakevenPct":0.552067532453477},{"delta":0.7,"premium":2.778109072375127,"strike":156.3086136595311,"iv":0.31616906218144747,"gamma":0.0921691131498471,"theta":-0.3160667176350663,"vega":0.03914306829765546,"rho":0.006128127677529342,"breakevenPct":0.4715945003828492},{"delta":0.75,"premium":3.2877930682976553,"strike":155.67150866462794,"iv":0.33117925586136593,"gamma":0.08054831804281345,"theta":-0.3061023955147808,"vega":0.03595754332313965,"rho":0.006549069118911809,"breakevenPct":0.3911214683122214},{"delta":0.8,"premium":3.7974770642201845,"strike":155.03440366972478,"iv":0.3461894495412844,"gamma":0.0689275229357798,"theta":-0.2961380733944954,"vega":0.032772018348623845,"rho":0.006970010560294275,"breakevenPct":0.3106484362415935},{"delta":0.85,"premium":8.505729166666667,"strike":150.45192307692307,"iv":0.6651379807692308,"gamma":0.03487163461538462,"theta":-0.45144743589743586,"vega":0.02714230769230769,"rho":0.00716324937374594,"breakevenPct":0.39007972943648944},{"delta":0.9,"premium":11.442546583850952,"strike":147.36024844720495,"iv":0.7728602484472062,"gamma":0.02044534161490679,"theta":-0.4062701863354042,"vega":0.020532919254658378,"rho":0.00745558961767156,"breakevenPct":0.2922792920651096}],"put":[{"delta":0.1,"premium":0.21338630806845965,"strike":152.72310513447434,"iv":0.3831800733496333,"gamma":0.03928960880195599,"theta":-0.1922140586797066,"vega":0.020454889975550124,"rho":-0.0009767695652247576,"breakevenPct":3.6821278095200993},{"delta":0.15,"premium":0.30507334963325183,"strike":154.25122249388752,"iv":0.3371531784841076,"gamma":0.059766381418092915,"theta":-0.22039254278728607,"vega":0.026995232273838633,"rho":-0.0014439337539893758,"breakevenPct":2.77494685849799},{"delta":0.2,"premium":0.41989492919141164,"strike":155.2912288716309,"iv":0.31147802649611694,"gamma":0.074948926450434,"theta":-0.2439153951576062,"vega":0.031935724074920055,"rho":-0.0019063990121536423,"breakevenPct":2.1906442197552902},{"delta":0.25,"premium":0.5569438099588854,"strike":155.8622658748287,"iv":0.30535650982183643,"gamma":0.08504486066697123,"theta":-0.26296518958428505,"vega":0.03533910461397899,"rho":-0.0023643496115058056,"breakevenPct":1.9165579986928079},{"delta":0.3,"premium":0.693992690726359,"strike":156.4333028780265,"iv":0.29923499314755597,"gamma":0.09514079488350845,"theta":-0.2820149840109639,"vega":0.038742485153037916,"rho":-0.002822300210857969,"breakevenPct":1.6424717776303255},{"delta":0.35,"premium":0.8310415714938327,"strike":157.0043398812243,"iv":0.29311347647327546,"gamma":0.10523672910004568,"theta":-0.30106477843764273,"vega":0.04214586569209684,"rho":-0.0032802508102101327,"breakevenPct":1.3683855565678429},{"delta":0.4,"premium":0.9817307692307693,"strike":157.55769230769232,"iv":0.2878369230769231,"gamma":0.11380384615384616,"theta":-0.3170046153846154,"vega":0.04502615384615385,"rho":-0.0037381312743964175,"breakevenPct":1.1140826459128794},{"delta":0.45,"premium":1.2221153846153847,"strike":157.99475524475525,"iv":0.28811664335664333,"gamma":0.11231783216783217,"theta":-0.3124941258741259,"vega":0.04446671328671329,"rho":-0.004195550546734348,"breakevenPct":0.9898699885437234},{"delta":0.5,"premium":1.4625,"strike":158.4318181818182,"iv":0.2883963636363636,"gamma":0.11083181818181818,"theta":-0.30798363636363635,"vega":0.043907272727272725,"rho":-0.0046529698190722795,"breakevenPct":0.8656573311745674},{"delta":0.55,"premium":1.7028846153846158,"strike":158.86888111888112,"iv":0.2886760839160839,"gamma":0.1093458041958042,"theta":-0.30347314685314686,"vega":0.04334783216783217,"rho":-0.005110389091410211,"breakevenPct":0.7414446738054112},{"delta":0.6,"premium":1.9432692307692307,"strike":159.30594405594405,"iv":0.2889558041958042,"gamma":0.10785979020979021,"theta":-0.29896265734265737,"vega":0.04278839160839161,"rho":-0.0055678083637481415,"breakevenPct":0.6172320164362555},{"delta":0.65,"premium":2.183653846153846,"strike":159.743006993007,"iv":0.2892355244755245,"gamma":0.10637377622377622,"theta":-0.2944521678321678,"vega":0.04222895104895105,"rho":-0.006025227636086072,"breakevenPct":0.49301935906709926},{"delta":0.7,"premium":2.5662246049661395,"strike":160.29063205417606,"iv":0.29324796839729117,"gamma":0.10018724604966141,"theta":-0.2809884875846501,"vega":0.0401097065462754,"rho":-0.006491532112919545,"breakevenPct":0.388778925596856},{"delta":0.75,"premium":3.151721218961625,"strike":160.99604966139955,"iv":0.30258769751693004,"gamma":0.08729221218961625,"theta":-0.2547469525959368,"vega":0.03576433408577878,"rho":-0.006970517415586462,"breakevenPct":0.31304253982700236},{"delta":0.8,"premium":3.737217832957111,"strike":161.70146726862302,"iv":0.31192742663656886,"gamma":0.0743971783295711,"theta":-0.22850541760722348,"vega":0.03141896162528217,"rho":-0.007449502718253379,"breakevenPct":0.23730615405714878},{"delta":0.85,"premium":4.322714446952595,"strike":162.4068848758465,"iv":0.3212671557562077,"gamma":0.061502144469525975,"theta":-0.2022638826185102,"vega":0.027073589164785555,"rho":-0.007928488020920294,"breakevenPct":0.1615697682872953},{"delta":0.9,"premium":8.59107843137255,"strike":166.7549019607843,"iv":0.4644435294117647,"gamma":0.03924882352941177,"theta":-0.17914235294117647,"vega":0.019649607843137254,"rho":-0.008626188638541988,"breakevenPct":0.11126466501720472}]}},"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"}}