{"symbol":"LYV","url":"https://intraalpha.com/companies/LYV","capturedAt":"2026-10-21T17:49:03.897Z","state":"ready","quote":{"symbol":"LYV","last_price":175.155,"prev_close":174.79,"regular_close":175.155,"change":0.365,"change_pct":0.2088,"regular_change":0.365,"regular_change_pct":0.2088,"extended_change":0,"extended_change_pct":0,"bid":175.07,"ask":175.24,"bid_size":200,"ask_size":100,"volume":655134,"vwap":175.155882,"open":175.05,"high":176.66,"low":174.2,"close":175.155,"trade_count":15480,"last_trade_at":"2026-10-21T17:48:10.192316835Z","last_quote_at":"2026-10-21T17:49:00.006456208Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:54.763623498-04:00","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":"LYV","fetched_at":"2026-10-21T17:49:02.903132+00:00","name":"Live Nation Entertainment Inc","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Live Nation Entertainment, Inc is an American global entertainment company, founded in 2010, following the merger of Live Nation and Ticketmaster. The company promotes, operates, and manages ticket sales for live entertainment in the United States and internationally. It also owns and operates entertainment venues, and manages the careers of music artists.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":40718991000,"ebitda":1550790000,"pe_ratio":null,"peg_ratio":4.409,"book_value":0.357,"dividend_per_share":null,"dividend_yield":null,"eps":-1.11,"revenue_ttm":26272535000,"gross_profit_ttm":6772198000,"profit_margin":0.0051,"operating_margin_ttm":0.067,"return_on_assets_ttm":0.021,"return_on_equity_ttm":0.177,"quarterly_earnings_growth":1.562,"quarterly_revenue_growth":0.094,"analyst_target_price":202.62,"analyst_number":3,"beta":1.171,"fifty_two_week_high":189.25,"fifty_two_week_low":125.34,"fifty_day_ma":174.79,"two_hundred_day_ma":165.52,"shares_outstanding":232960000,"forward_pe":119.05,"price_to_sales":1.55,"price_to_book":478.28,"ev_to_revenue":1.583,"ev_to_ebitda":24.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:02.903132+00:00"},"optionObservedAt":"2026-10-21T17:35:41.089Z","bars":[{"c":171.02,"h":171.345,"l":169.09,"n":175,"o":169.13,"t":"2026-10-14T13:30:00Z","v":16632,"vw":170.639864},{"c":170.35,"h":171.25,"l":170.25,"n":103,"o":171.25,"t":"2026-10-14T13:35:00Z","v":3336,"vw":170.726806},{"c":170.195,"h":170.355,"l":170.06,"n":153,"o":170.15,"t":"2026-10-14T13:40:00Z","v":4659,"vw":170.159768},{"c":169.71,"h":170.325,"l":169.71,"n":203,"o":170.26,"t":"2026-10-14T13:45:00Z","v":7244,"vw":170.08522},{"c":169.13,"h":169.85,"l":169.13,"n":239,"o":169.705,"t":"2026-10-14T13:50:00Z","v":8445,"vw":169.645755},{"c":169.005,"h":169.17,"l":168.98,"n":157,"o":169.13,"t":"2026-10-14T13:55:00Z","v":4438,"vw":169.036226},{"c":168.72,"h":169.28,"l":168.58,"n":275,"o":169.0075,"t":"2026-10-14T14:00:00Z","v":11594,"vw":169.036672},{"c":169.63,"h":169.63,"l":168.73,"n":287,"o":168.73,"t":"2026-10-14T14:05:00Z","v":6797,"vw":169.120009},{"c":169.3075,"h":169.505,"l":169.3075,"n":189,"o":169.46,"t":"2026-10-14T14:10:00Z","v":5103,"vw":169.40438},{"c":169.26,"h":169.4543,"l":169.2,"n":153,"o":169.4543,"t":"2026-10-14T14:15:00Z","v":4416,"vw":169.356968},{"c":169.33,"h":169.65,"l":169.33,"n":216,"o":169.375,"t":"2026-10-14T14:20:00Z","v":7235,"vw":169.494616},{"c":169.395,"h":169.48,"l":169.205,"n":148,"o":169.26,"t":"2026-10-14T14:25:00Z","v":5177,"vw":169.360222},{"c":169.445,"h":169.45,"l":169.375,"n":96,"o":169.395,"t":"2026-10-14T14:30:00Z","v":2708,"vw":169.399044},{"c":169.215,"h":169.58,"l":169.2,"n":256,"o":169.455,"t":"2026-10-14T14:35:00Z","v":8687,"vw":169.459558},{"c":169.28,"h":169.37,"l":169.225,"n":203,"o":169.225,"t":"2026-10-14T14:40:00Z","v":5654,"vw":169.318932},{"c":169.305,"h":169.34,"l":169.225,"n":195,"o":169.34,"t":"2026-10-14T14:45:00Z","v":5605,"vw":169.302154},{"c":169.35,"h":169.53,"l":169.27,"n":177,"o":169.3275,"t":"2026-10-14T14:50:00Z","v":4776,"vw":169.340178},{"c":169.125,"h":169.28,"l":169.04,"n":212,"o":169.28,"t":"2026-10-14T14:55:00Z","v":7966,"vw":169.122494},{"c":168.725,"h":169.17,"l":168.63,"n":262,"o":169.17,"t":"2026-10-14T15:00:00Z","v":7666,"vw":168.902005},{"c":168.885,"h":169.02,"l":168.75,"n":279,"o":168.79,"t":"2026-10-14T15:05:00Z","v":10933,"vw":168.896492},{"c":169.05,"h":169.18,"l":168.885,"n":407,"o":168.8851,"t":"2026-10-14T15:10:00Z","v":17666,"vw":169.037873},{"c":169.35,"h":169.37,"l":169.065,"n":291,"o":169.065,"t":"2026-10-14T15:15:00Z","v":8487,"vw":169.178968},{"c":169.33,"h":169.5,"l":169.29,"n":185,"o":169.36,"t":"2026-10-14T15:20:00Z","v":5241,"vw":169.362828},{"c":169.265,"h":169.3,"l":169.16,"n":150,"o":169.3,"t":"2026-10-14T15:25:00Z","v":3857,"vw":169.268009},{"c":169.16,"h":169.31,"l":169.1,"n":246,"o":169.255,"t":"2026-10-14T15:30:00Z","v":10085,"vw":169.187674},{"c":169.15,"h":169.27,"l":169.03,"n":313,"o":169.18,"t":"2026-10-14T15:35:00Z","v":14381,"vw":169.178501},{"c":169.09,"h":169.21,"l":169.03,"n":107,"o":169.205,"t":"2026-10-14T15:40:00Z","v":3505,"vw":169.118124},{"c":169.185,"h":169.2699,"l":169.165,"n":120,"o":169.165,"t":"2026-10-14T15:45:00Z","v":2365,"vw":169.183356},{"c":169.11,"h":169.125,"l":168.925,"n":219,"o":169.125,"t":"2026-10-14T15:50:00Z","v":6056,"vw":169.032479},{"c":169.015,"h":169.11,"l":168.99,"n":110,"o":169.11,"t":"2026-10-14T15:55:00Z","v":2238,"vw":169.027273},{"c":168.88,"h":169.0651,"l":168.87,"n":271,"o":169.015,"t":"2026-10-14T16:00:00Z","v":12608,"vw":168.980542},{"c":169.06,"h":169.14,"l":168.925,"n":148,"o":168.98,"t":"2026-10-14T16:05:00Z","v":4399,"vw":168.998803},{"c":169.21,"h":169.23,"l":169.11,"n":222,"o":169.13,"t":"2026-10-14T16:10:00Z","v":4464,"vw":169.17125},{"c":169.44,"h":169.46,"l":169.16,"n":216,"o":169.255,"t":"2026-10-14T16:15:00Z","v":4294,"vw":169.26913},{"c":169.37,"h":169.55,"l":169.35,"n":173,"o":169.52,"t":"2026-10-14T16:20:00Z","v":4402,"vw":169.451522},{"c":169.77,"h":169.77,"l":169.35,"n":257,"o":169.35,"t":"2026-10-14T16:25:00Z","v":5569,"vw":169.495883},{"c":169.655,"h":169.78,"l":169.54,"n":241,"o":169.7775,"t":"2026-10-14T16:30:00Z","v":8034,"vw":169.669568},{"c":169.66,"h":169.75,"l":169.5,"n":95,"o":169.63,"t":"2026-10-14T16:35:00Z","v":2912,"vw":169.627784},{"c":169.685,"h":169.79,"l":169.54,"n":177,"o":169.66,"t":"2026-10-14T16:40:00Z","v":5257,"vw":169.620666},{"c":170.185,"h":170.185,"l":169.71,"n":458,"o":169.78,"t":"2026-10-14T16:45:00Z","v":17113,"vw":169.807579},{"c":170.205,"h":170.24,"l":170.205,"n":135,"o":170.24,"t":"2026-10-14T16:50:00Z","v":1904,"vw":170.219375},{"c":170.07,"h":170.195,"l":170.07,"n":329,"o":170.17,"t":"2026-10-14T16:55:00Z","v":13038,"vw":170.125826},{"c":169.805,"h":170.12,"l":169.77,"n":203,"o":170.09,"t":"2026-10-14T17:00:00Z","v":8234,"vw":169.946086},{"c":169.56,"h":169.93,"l":169.455,"n":466,"o":169.77,"t":"2026-10-14T17:05:00Z","v":23825,"vw":169.656629},{"c":169.88,"h":169.88,"l":169.55,"n":230,"o":169.55,"t":"2026-10-14T17:10:00Z","v":9895,"vw":169.768999},{"c":169.77,"h":169.91,"l":169.6,"n":249,"o":169.755,"t":"2026-10-14T17:15:00Z","v":4451,"vw":169.733159},{"c":169.7725,"h":169.7725,"l":169.75,"n":159,"o":169.75,"t":"2026-10-14T17:20:00Z","v":1569,"vw":169.757083},{"c":169.82,"h":169.895,"l":169.72,"n":256,"o":169.86,"t":"2026-10-14T17:25:00Z","v":7639,"vw":169.823271},{"c":169.58,"h":170.005,"l":169.54,"n":286,"o":169.86,"t":"2026-10-14T17:30:00Z","v":10093,"vw":169.825528},{"c":170.02,"h":170.02,"l":169.56,"n":248,"o":169.625,"t":"2026-10-14T17:35:00Z","v":5495,"vw":169.828453},{"c":169.845,"h":169.94,"l":169.81,"n":128,"o":169.935,"t":"2026-10-14T17:40:00Z","v":3140,"vw":169.883221},{"c":169.64,"h":169.77,"l":169.64,"n":150,"o":169.7,"t":"2026-10-14T17:45:00Z","v":2819,"vw":169.6875},{"c":169.445,"h":169.455,"l":169.43,"n":137,"o":169.43,"t":"2026-10-14T17:50:00Z","v":2623,"vw":169.447897},{"c":169.58,"h":169.58,"l":169.415,"n":221,"o":169.415,"t":"2026-10-14T17:55:00Z","v":8295,"vw":169.471359},{"c":169.22,"h":169.53,"l":168.9433,"n":286,"o":169.53,"t":"2026-10-14T18:00:00Z","v":6908,"vw":169.174512},{"c":169.24,"h":169.31,"l":169.16,"n":216,"o":169.31,"t":"2026-10-14T18:05:00Z","v":4095,"vw":169.262967},{"c":169.2033,"h":169.31,"l":169.17,"n":179,"o":169.19,"t":"2026-10-14T18:10:00Z","v":3638,"vw":169.244656},{"c":169.57,"h":169.6,"l":169.18,"n":405,"o":169.285,"t":"2026-10-14T18:15:00Z","v":15707,"vw":169.411553},{"c":169.525,"h":169.7,"l":169.46,"n":411,"o":169.53,"t":"2026-10-14T18:20:00Z","v":22807,"vw":169.533549},{"c":169.625,"h":169.66,"l":169.33,"n":333,"o":169.66,"t":"2026-10-14T18:25:00Z","v":11574,"vw":169.421561},{"c":169.435,"h":169.77,"l":169.43,"n":459,"o":169.61,"t":"2026-10-14T18:30:00Z","v":23630,"vw":169.60009},{"c":169.62,"h":169.69,"l":169.23,"n":420,"o":169.365,"t":"2026-10-14T18:35:00Z","v":15653,"vw":169.374559},{"c":169.6419,"h":169.6419,"l":169.49,"n":279,"o":169.575,"t":"2026-10-14T18:40:00Z","v":7175,"vw":169.573325},{"c":169.42,"h":169.605,"l":169.31,"n":401,"o":169.605,"t":"2026-10-14T18:45:00Z","v":16950,"vw":169.486948},{"c":169.39,"h":169.4575,"l":169.32,"n":356,"o":169.43,"t":"2026-10-14T18:50:00Z","v":10578,"vw":169.368833},{"c":169.51,"h":169.51,"l":169.41,"n":262,"o":169.42,"t":"2026-10-14T18:55:00Z","v":7243,"vw":169.4566},{"c":169.52,"h":169.54,"l":169.42,"n":313,"o":169.48,"t":"2026-10-14T19:00:00Z","v":11740,"vw":169.467944},{"c":169.495,"h":169.59,"l":169.45,"n":405,"o":169.51,"t":"2026-10-14T19:05:00Z","v":8551,"vw":169.506802},{"c":169.285,"h":169.58,"l":169.24,"n":733,"o":169.495,"t":"2026-10-14T19:10:00Z","v":23444,"vw":169.439816},{"c":169.21,"h":169.4098,"l":169.11,"n":585,"o":169.24,"t":"2026-10-14T19:15:00Z","v":18851,"vw":169.277126},{"c":168.98,"h":169.32,"l":168.98,"n":381,"o":169.27,"t":"2026-10-14T19:20:00Z","v":10782,"vw":169.129877},{"c":168.71,"h":168.94,"l":168.71,"n":693,"o":168.9,"t":"2026-10-14T19:25:00Z","v":25628,"vw":168.863174},{"c":169.0875,"h":169.22,"l":168.7,"n":665,"o":168.725,"t":"2026-10-14T19:30:00Z","v":23085,"vw":168.941761},{"c":169.02,"h":169.19,"l":168.85,"n":695,"o":169.08,"t":"2026-10-14T19:35:00Z","v":51549,"vw":169.021011},{"c":168.97,"h":169.12,"l":168.92,"n":879,"o":169.02,"t":"2026-10-14T19:40:00Z","v":55590,"vw":169.039009},{"c":168.705,"h":169.08,"l":168.635,"n":1097,"o":168.99,"t":"2026-10-14T19:45:00Z","v":59046,"vw":168.893529},{"c":168.86,"h":169.02,"l":168.575,"n":1070,"o":168.63,"t":"2026-10-14T19:50:00Z","v":52884,"vw":168.752991},{"c":168.83,"h":169.05,"l":168.71,"n":3357,"o":168.85,"t":"2026-10-14T19:55:00Z","v":190738,"vw":168.845528},{"c":168.84,"h":168.99,"l":168.84,"n":74,"o":168.99,"t":"2026-10-14T20:00:00Z","v":263614,"vw":168.840061},{"c":170.55,"h":170.8,"l":169.705,"n":208,"o":169.98,"t":"2026-10-15T13:30:00Z","v":16184,"vw":170.138033},{"c":170.455,"h":170.53,"l":169.95,"n":285,"o":170.525,"t":"2026-10-15T13:35:00Z","v":6508,"vw":170.33338},{"c":170.31,"h":170.81,"l":170.035,"n":225,"o":170.81,"t":"2026-10-15T13:40:00Z","v":11347,"vw":170.492221},{"c":170.78,"h":170.78,"l":169.98,"n":611,"o":170.25,"t":"2026-10-15T13:45:00Z","v":40059,"vw":170.315696},{"c":170.74,"h":171.41,"l":170.65,"n":368,"o":170.655,"t":"2026-10-15T13:50:00Z","v":20224,"vw":170.919379},{"c":170.96,"h":171.48,"l":170.91,"n":359,"o":170.91,"t":"2026-10-15T13:55:00Z","v":10214,"vw":171.20934},{"c":171.105,"h":171.47,"l":170.945,"n":325,"o":170.95,"t":"2026-10-15T14:00:00Z","v":20694,"vw":171.128689},{"c":171.42,"h":171.56,"l":170.985,"n":693,"o":171.095,"t":"2026-10-15T14:05:00Z","v":73714,"vw":171.30106},{"c":171.0725,"h":171.66,"l":170.8925,"n":536,"o":171.62,"t":"2026-10-15T14:10:00Z","v":38820,"vw":171.153267},{"c":170.67,"h":171.165,"l":170.52,"n":302,"o":171.155,"t":"2026-10-15T14:15:00Z","v":9838,"vw":170.904728},{"c":170.735,"h":170.96,"l":170.67,"n":215,"o":170.67,"t":"2026-10-15T14:20:00Z","v":11953,"vw":170.73252},{"c":170.8,"h":170.8,"l":170.56,"n":160,"o":170.58,"t":"2026-10-15T14:25:00Z","v":3636,"vw":170.696412},{"c":171.145,"h":171.145,"l":170.79,"n":370,"o":170.795,"t":"2026-10-15T14:30:00Z","v":23232,"vw":170.868081},{"c":170.795,"h":171.12,"l":170.795,"n":226,"o":171.12,"t":"2026-10-15T14:35:00Z","v":4274,"vw":170.941376},{"c":171.215,"h":171.355,"l":170.815,"n":400,"o":170.91,"t":"2026-10-15T14:40:00Z","v":40412,"vw":171.044644},{"c":171.345,"h":171.42,"l":170.885,"n":297,"o":170.96,"t":"2026-10-15T14:45:00Z","v":19137,"vw":171.105099},{"c":171.53,"h":171.58,"l":171.36,"n":218,"o":171.36,"t":"2026-10-15T14:50:00Z","v":9845,"vw":171.408482},{"c":171.58,"h":171.68,"l":171.46,"n":275,"o":171.555,"t":"2026-10-15T14:55:00Z","v":7864,"vw":171.557802},{"c":171.89,"h":171.9399,"l":171.63,"n":264,"o":171.7,"t":"2026-10-15T15:00:00Z","v":19459,"vw":171.758799},{"c":172.04,"h":172.04,"l":171.885,"n":149,"o":171.885,"t":"2026-10-15T15:05:00Z","v":5321,"vw":171.946361},{"c":172.51,"h":172.565,"l":171.93,"n":556,"o":171.93,"t":"2026-10-15T15:10:00Z","v":35795,"vw":172.313359},{"c":172.715,"h":172.9775,"l":172.52,"n":571,"o":172.52,"t":"2026-10-15T15:15:00Z","v":47257,"vw":172.741491},{"c":172.42,"h":172.72,"l":172.41,"n":288,"o":172.72,"t":"2026-10-15T15:20:00Z","v":10711,"vw":172.537352},{"c":172.675,"h":173.675,"l":172.41,"n":673,"o":172.41,"t":"2026-10-15T15:25:00Z","v":130176,"vw":173.009373},{"c":172.705,"h":173.41,"l":172.61,"n":441,"o":172.72,"t":"2026-10-15T15:30:00Z","v":31234,"vw":172.978219},{"c":172.97,"h":173.26,"l":172.83,"n":369,"o":172.88,"t":"2026-10-15T15:35:00Z","v":14832,"vw":173.030338},{"c":173.4,"h":173.48,"l":172.89,"n":509,"o":173.005,"t":"2026-10-15T15:40:00Z","v":39317,"vw":173.20157},{"c":173.48,"h":173.675,"l":173.44,"n":283,"o":173.44,"t":"2026-10-15T15:45:00Z","v":13244,"vw":173.531707},{"c":173.72,"h":174.01,"l":173.47,"n":603,"o":173.5375,"t":"2026-10-15T15:50:00Z","v":31733,"vw":173.731344},{"c":174.05,"h":174.135,"l":173.75,"n":288,"o":173.75,"t":"2026-10-15T15:55:00Z","v":7468,"vw":173.951338},{"c":173.25,"h":173.91,"l":173.165,"n":339,"o":173.91,"t":"2026-10-15T16:00:00Z","v":12941,"vw":173.441743},{"c":172.94,"h":173.3,"l":172.755,"n":309,"o":173.24,"t":"2026-10-15T16:05:00Z","v":9956,"vw":173.10174},{"c":173.18,"h":173.415,"l":172.89,"n":323,"o":173.03,"t":"2026-10-15T16:10:00Z","v":14301,"vw":173.147433},{"c":172.91,"h":173.2,"l":172.79,"n":291,"o":173.03,"t":"2026-10-15T16:15:00Z","v":12807,"vw":173.02131},{"c":172.84,"h":172.98,"l":172.68,"n":273,"o":172.91,"t":"2026-10-15T16:20:00Z","v":9868,"vw":172.836482},{"c":172.605,"h":172.9,"l":172.52,"n":199,"o":172.9,"t":"2026-10-15T16:25:00Z","v":8031,"vw":172.760536},{"c":172.86,"h":172.86,"l":172.605,"n":197,"o":172.605,"t":"2026-10-15T16:30:00Z","v":7102,"vw":172.706713},{"c":173.26,"h":173.26,"l":172.89,"n":269,"o":172.89,"t":"2026-10-15T16:35:00Z","v":10170,"vw":173.092707},{"c":172.97,"h":173.3025,"l":172.97,"n":202,"o":173.21,"t":"2026-10-15T16:40:00Z","v":6090,"vw":173.15019},{"c":172.89,"h":173.09,"l":172.84,"n":218,"o":173.01,"t":"2026-10-15T16:45:00Z","v":5313,"vw":172.925372},{"c":172.62,"h":172.91,"l":172.61,"n":240,"o":172.91,"t":"2026-10-15T16:50:00Z","v":7129,"vw":172.743321},{"c":173.21,"h":173.36,"l":172.665,"n":265,"o":172.67,"t":"2026-10-15T16:55:00Z","v":29887,"vw":173.054051},{"c":172.97,"h":173.22,"l":172.97,"n":156,"o":173.215,"t":"2026-10-15T17:00:00Z","v":4800,"vw":173.053976},{"c":173.1,"h":173.2,"l":172.925,"n":221,"o":172.97,"t":"2026-10-15T17:05:00Z","v":7482,"vw":173.007992},{"c":173.06,"h":173.24,"l":173.06,"n":144,"o":173.095,"t":"2026-10-15T17:10:00Z","v":10559,"vw":173.105234},{"c":173.1,"h":173.1,"l":172.96,"n":211,"o":172.97,"t":"2026-10-15T17:15:00Z","v":5849,"vw":173.000754},{"c":172.95,"h":173.1,"l":172.86,"n":275,"o":173.02,"t":"2026-10-15T17:20:00Z","v":11309,"vw":172.913793},{"c":172.97,"h":173.125,"l":172.97,"n":68,"o":173.12,"t":"2026-10-15T17:25:00Z","v":1366,"vw":173.029286},{"c":173.155,"h":173.155,"l":172.95,"n":76,"o":172.97,"t":"2026-10-15T17:30:00Z","v":2208,"vw":173.036371},{"c":173.07,"h":173.155,"l":172.905,"n":244,"o":173.155,"t":"2026-10-15T17:35:00Z","v":9245,"vw":173.025167},{"c":173.175,"h":173.2325,"l":172.96,"n":271,"o":173.04,"t":"2026-10-15T17:40:00Z","v":11394,"vw":173.064096},{"c":173.18,"h":173.18,"l":173.08,"n":114,"o":173.14,"t":"2026-10-15T17:45:00Z","v":2623,"vw":173.160535},{"c":173.365,"h":173.39,"l":173.175,"n":283,"o":173.175,"t":"2026-10-15T17:50:00Z","v":13154,"vw":173.282612},{"c":173.31,"h":173.37,"l":173.3,"n":132,"o":173.365,"t":"2026-10-15T17:55:00Z","v":2913,"vw":173.344913},{"c":173.095,"h":173.345,"l":172.965,"n":345,"o":173.31,"t":"2026-10-15T18:00:00Z","v":16654,"vw":173.101505},{"c":172.925,"h":173.16,"l":172.925,"n":182,"o":173.07,"t":"2026-10-15T18:05:00Z","v":3832,"vw":173.015973},{"c":172.63,"h":172.91,"l":172.63,"n":363,"o":172.84,"t":"2026-10-15T18:10:00Z","v":18507,"vw":172.808256},{"c":172.605,"h":172.66,"l":172.445,"n":267,"o":172.66,"t":"2026-10-15T18:15:00Z","v":13234,"vw":172.595073},{"c":172.37,"h":172.62,"l":172.37,"n":222,"o":172.62,"t":"2026-10-15T18:20:00Z","v":3241,"vw":172.443474},{"c":172.35,"h":172.39,"l":172.19,"n":252,"o":172.38,"t":"2026-10-15T18:25:00Z","v":6036,"vw":172.331503},{"c":172.58,"h":172.58,"l":172.36,"n":162,"o":172.36,"t":"2026-10-15T18:30:00Z","v":2286,"vw":172.472989},{"c":172.48,"h":172.49,"l":172.42,"n":286,"o":172.44,"t":"2026-10-15T18:35:00Z","v":7985,"vw":172.46415},{"c":172.35,"h":172.62,"l":172.35,"n":371,"o":172.515,"t":"2026-10-15T18:40:00Z","v":9131,"vw":172.447494},{"c":172.32,"h":172.47,"l":172.31,"n":338,"o":172.35,"t":"2026-10-15T18:45:00Z","v":9521,"vw":172.384409},{"c":172.42,"h":172.5,"l":172.29,"n":260,"o":172.32,"t":"2026-10-15T18:50:00Z","v":7361,"vw":172.400809},{"c":172.36,"h":172.6,"l":172.36,"n":386,"o":172.42,"t":"2026-10-15T18:55:00Z","v":28367,"vw":172.477532},{"c":172.495,"h":172.56,"l":172.37,"n":352,"o":172.43,"t":"2026-10-15T19:00:00Z","v":12172,"vw":172.461563},{"c":172.645,"h":172.68,"l":172.42,"n":492,"o":172.505,"t":"2026-10-15T19:05:00Z","v":18263,"vw":172.53396},{"c":172.29,"h":172.645,"l":172.27,"n":430,"o":172.645,"t":"2026-10-15T19:10:00Z","v":10070,"vw":172.397089},{"c":172.11,"h":172.305,"l":172.01,"n":493,"o":172.29,"t":"2026-10-15T19:15:00Z","v":22193,"vw":172.134843},{"c":172.5293,"h":172.5293,"l":172.14,"n":395,"o":172.14,"t":"2026-10-15T19:20:00Z","v":20099,"vw":172.298608},{"c":172.37,"h":172.64,"l":172.32,"n":538,"o":172.4725,"t":"2026-10-15T19:25:00Z","v":20460,"vw":172.466998},{"c":172.92,"h":172.96,"l":172.37,"n":759,"o":172.37,"t":"2026-10-15T19:30:00Z","v":46222,"vw":172.721111},{"c":172.92,"h":173.02,"l":172.83,"n":573,"o":172.895,"t":"2026-10-15T19:35:00Z","v":29235,"vw":172.921968},{"c":173.12,"h":173.2,"l":172.76,"n":832,"o":172.87,"t":"2026-10-15T19:40:00Z","v":41905,"vw":172.909587},{"c":173.005,"h":173.23,"l":172.76,"n":1396,"o":173.185,"t":"2026-10-15T19:45:00Z","v":78819,"vw":172.99785},{"c":172.67,"h":173,"l":172.44,"n":1713,"o":173,"t":"2026-10-15T19:50:00Z","v":118686,"vw":172.582747},{"c":172.51,"h":172.7,"l":172.36,"n":3629,"o":172.7,"t":"2026-10-15T19:55:00Z","v":178261,"vw":172.508341},{"c":172.51,"h":172.54,"l":172.51,"n":82,"o":172.54,"t":"2026-10-15T20:00:00Z","v":286304,"vw":172.510065},{"c":172.51,"h":172.51,"l":172.51,"n":1,"o":172.51,"t":"2026-10-15T20:25:00Z","v":3400,"vw":172.51},{"c":172.51,"h":172.51,"l":172.51,"n":1,"o":172.51,"t":"2026-10-15T20:40:00Z","v":357,"vw":172.51},{"c":173.21,"h":173.67,"l":173.21,"n":108,"o":173.67,"t":"2026-10-16T13:30:00Z","v":46850,"vw":173.659564},{"c":172.385,"h":173.535,"l":172.385,"n":245,"o":173.5025,"t":"2026-10-16T13:35:00Z","v":10901,"vw":172.955216},{"c":172.705,"h":173.02,"l":172.345,"n":245,"o":172.385,"t":"2026-10-16T13:40:00Z","v":11681,"vw":172.598278},{"c":173.3675,"h":173.3875,"l":172.5,"n":226,"o":172.69,"t":"2026-10-16T13:45:00Z","v":17675,"vw":172.949749},{"c":173.755,"h":173.85,"l":173.23,"n":291,"o":173.385,"t":"2026-10-16T13:50:00Z","v":30384,"vw":173.438385},{"c":173.96,"h":174.16,"l":173.82,"n":307,"o":173.82,"t":"2026-10-16T13:55:00Z","v":25031,"vw":173.938494},{"c":173.86,"h":174.075,"l":173.63,"n":328,"o":173.96,"t":"2026-10-16T14:00:00Z","v":16168,"vw":173.911812},{"c":173.34,"h":173.91,"l":173.34,"n":263,"o":173.91,"t":"2026-10-16T14:05:00Z","v":8343,"vw":173.656606},{"c":173.16,"h":173.4115,"l":173.025,"n":287,"o":173.4115,"t":"2026-10-16T14:10:00Z","v":20530,"vw":173.145941},{"c":172.825,"h":173.1525,"l":172.825,"n":160,"o":173.1525,"t":"2026-10-16T14:15:00Z","v":6088,"vw":172.930642},{"c":173.58,"h":173.65,"l":172.825,"n":268,"o":172.825,"t":"2026-10-16T14:20:00Z","v":11058,"vw":173.175705},{"c":173.22,"h":173.585,"l":173.21,"n":193,"o":173.58,"t":"2026-10-16T14:25:00Z","v":6717,"vw":173.3693},{"c":173.59,"h":173.6,"l":173.215,"n":198,"o":173.225,"t":"2026-10-16T14:30:00Z","v":5661,"vw":173.301041},{"c":173.705,"h":173.705,"l":173.5601,"n":205,"o":173.5601,"t":"2026-10-16T14:35:00Z","v":7799,"vw":173.627617},{"c":173.865,"h":173.97,"l":173.59,"n":219,"o":173.725,"t":"2026-10-16T14:40:00Z","v":7299,"vw":173.821164},{"c":174.195,"h":174.195,"l":173.71,"n":312,"o":173.86,"t":"2026-10-16T14:45:00Z","v":23756,"vw":173.873613},{"c":174.08,"h":174.43,"l":173.99,"n":258,"o":174.225,"t":"2026-10-16T14:50:00Z","v":8983,"vw":174.214805},{"c":173.535,"h":174.1,"l":173.52,"n":316,"o":174.1,"t":"2026-10-16T14:55:00Z","v":12166,"vw":173.874407},{"c":173.52,"h":173.5899,"l":173.27,"n":305,"o":173.46,"t":"2026-10-16T15:00:00Z","v":14345,"vw":173.36048},{"c":173.3,"h":173.61,"l":173.285,"n":193,"o":173.52,"t":"2026-10-16T15:05:00Z","v":7097,"vw":173.463427},{"c":173.555,"h":173.66,"l":173.19,"n":241,"o":173.3,"t":"2026-10-16T15:10:00Z","v":7469,"vw":173.396161},{"c":173.4,"h":173.51,"l":173.37,"n":129,"o":173.51,"t":"2026-10-16T15:15:00Z","v":3174,"vw":173.449691},{"c":173.31,"h":173.41,"l":173.31,"n":185,"o":173.39,"t":"2026-10-16T15:20:00Z","v":4158,"vw":173.373684},{"c":173.05,"h":173.14,"l":172.93,"n":214,"o":173.13,"t":"2026-10-16T15:25:00Z","v":6442,"vw":173.018478},{"c":172.68,"h":173.125,"l":172.68,"n":248,"o":173.11,"t":"2026-10-16T15:30:00Z","v":6775,"vw":172.930263},{"c":172.595,"h":172.78,"l":172.56,"n":166,"o":172.675,"t":"2026-10-16T15:35:00Z","v":4422,"vw":172.678588},{"c":172.17,"h":172.6,"l":172.17,"n":208,"o":172.6,"t":"2026-10-16T15:40:00Z","v":4244,"vw":172.346842},{"c":171.63,"h":172.3,"l":171.49,"n":406,"o":172.24,"t":"2026-10-16T15:45:00Z","v":18426,"vw":171.780951},{"c":171.62,"h":171.73,"l":171.44,"n":343,"o":171.55,"t":"2026-10-16T15:50:00Z","v":13377,"vw":171.54487},{"c":171.235,"h":171.5,"l":171.18,"n":197,"o":171.46,"t":"2026-10-16T15:55:00Z","v":6343,"vw":171.390284},{"c":171.145,"h":171.39,"l":171.11,"n":222,"o":171.225,"t":"2026-10-16T16:00:00Z","v":6774,"vw":171.218172},{"c":171.06,"h":171.22,"l":171.025,"n":263,"o":171.22,"t":"2026-10-16T16:05:00Z","v":10365,"vw":171.137637},{"c":171.04,"h":171.38,"l":170.9,"n":422,"o":171.11,"t":"2026-10-16T16:10:00Z","v":16360,"vw":171.082704},{"c":170.44,"h":171.08,"l":170.44,"n":436,"o":171.015,"t":"2026-10-16T16:15:00Z","v":19531,"vw":170.743405},{"c":170.115,"h":170.57,"l":170.11,"n":402,"o":170.455,"t":"2026-10-16T16:20:00Z","v":16366,"vw":170.432462},{"c":170.415,"h":170.415,"l":169.85,"n":795,"o":170.115,"t":"2026-10-16T16:25:00Z","v":48001,"vw":170.042827},{"c":170.33,"h":170.44,"l":170.25,"n":168,"o":170.35,"t":"2026-10-16T16:30:00Z","v":4814,"vw":170.373269},{"c":170.24,"h":170.345,"l":170.18,"n":181,"o":170.34,"t":"2026-10-16T16:35:00Z","v":3761,"vw":170.299777},{"c":170.44,"h":170.44,"l":170.26,"n":177,"o":170.26,"t":"2026-10-16T16:40:00Z","v":3996,"vw":170.296471},{"c":169.845,"h":170.44,"l":169.845,"n":305,"o":170.44,"t":"2026-10-16T16:45:00Z","v":9279,"vw":170.286543},{"c":170.14,"h":170.14,"l":169.85,"n":130,"o":169.86,"t":"2026-10-16T16:50:00Z","v":2384,"vw":170.013333},{"c":170.21,"h":170.29,"l":170.15,"n":257,"o":170.26,"t":"2026-10-16T16:55:00Z","v":7150,"vw":170.207175},{"c":169.44,"h":170.33,"l":169.435,"n":355,"o":170.26,"t":"2026-10-16T17:00:00Z","v":8095,"vw":169.830423},{"c":169.44,"h":169.44,"l":169.1,"n":248,"o":169.425,"t":"2026-10-16T17:05:00Z","v":12168,"vw":169.394287},{"c":169.33,"h":169.415,"l":169.11,"n":231,"o":169.34,"t":"2026-10-16T17:10:00Z","v":16232,"vw":169.213669},{"c":168.935,"h":169.33,"l":168.745,"n":370,"o":169.33,"t":"2026-10-16T17:15:00Z","v":18706,"vw":169.000471},{"c":169.23,"h":169.34,"l":168.79,"n":406,"o":168.94,"t":"2026-10-16T17:20:00Z","v":24288,"vw":169.02109},{"c":169.46,"h":169.5,"l":169.205,"n":224,"o":169.32,"t":"2026-10-16T17:25:00Z","v":6658,"vw":169.37753},{"c":169.82,"h":169.82,"l":169.1401,"n":267,"o":169.455,"t":"2026-10-16T17:30:00Z","v":9204,"vw":169.46336},{"c":169.555,"h":169.87,"l":169.555,"n":232,"o":169.745,"t":"2026-10-16T17:35:00Z","v":6162,"vw":169.637862},{"c":169.82,"h":169.92,"l":169.4,"n":289,"o":169.555,"t":"2026-10-16T17:40:00Z","v":8378,"vw":169.721222},{"c":169.63,"h":169.75,"l":169.63,"n":131,"o":169.72,"t":"2026-10-16T17:45:00Z","v":5593,"vw":169.725981},{"c":169.215,"h":169.59,"l":169.21,"n":377,"o":169.54,"t":"2026-10-16T17:50:00Z","v":13969,"vw":169.456792},{"c":169.09,"h":169.255,"l":168.95,"n":258,"o":169.255,"t":"2026-10-16T17:55:00Z","v":7170,"vw":169.062944},{"c":168.73,"h":168.94,"l":168.705,"n":247,"o":168.94,"t":"2026-10-16T18:00:00Z","v":5007,"vw":168.804286},{"c":169.04,"h":169.13,"l":168.93,"n":239,"o":169.03,"t":"2026-10-16T18:05:00Z","v":5195,"vw":169.009132},{"c":168.9,"h":168.925,"l":168.77,"n":239,"o":168.905,"t":"2026-10-16T18:10:00Z","v":6428,"vw":168.861654},{"c":168.835,"h":169,"l":168.83,"n":249,"o":168.925,"t":"2026-10-16T18:15:00Z","v":4183,"vw":168.895448},{"c":169,"h":169,"l":168.7,"n":316,"o":168.83,"t":"2026-10-16T18:20:00Z","v":6306,"vw":168.810756},{"c":169.02,"h":169.11,"l":168.575,"n":442,"o":168.97,"t":"2026-10-16T18:25:00Z","v":13246,"vw":168.887277},{"c":169.32,"h":169.71,"l":168.92,"n":700,"o":168.94,"t":"2026-10-16T18:30:00Z","v":30491,"vw":169.377705},{"c":169.74,"h":169.82,"l":169.15,"n":317,"o":169.275,"t":"2026-10-16T18:35:00Z","v":11550,"vw":169.437916},{"c":169.78,"h":169.78,"l":169.58,"n":365,"o":169.735,"t":"2026-10-16T18:40:00Z","v":11020,"vw":169.671888},{"c":169.565,"h":169.79,"l":169.565,"n":347,"o":169.78,"t":"2026-10-16T18:45:00Z","v":9204,"vw":169.682488},{"c":169.39,"h":169.69,"l":169.39,"n":445,"o":169.57,"t":"2026-10-16T18:50:00Z","v":13850,"vw":169.600195},{"c":169.57,"h":169.59,"l":169.405,"n":306,"o":169.5,"t":"2026-10-16T18:55:00Z","v":6853,"vw":169.537439},{"c":169.48,"h":169.59,"l":169.36,"n":362,"o":169.57,"t":"2026-10-16T19:00:00Z","v":11903,"vw":169.48971},{"c":169.33,"h":169.615,"l":169.29,"n":473,"o":169.535,"t":"2026-10-16T19:05:00Z","v":16804,"vw":169.432076},{"c":169.59,"h":169.66,"l":169.22,"n":299,"o":169.22,"t":"2026-10-16T19:10:00Z","v":7752,"vw":169.497882},{"c":169.39,"h":169.68,"l":169.32,"n":428,"o":169.615,"t":"2026-10-16T19:15:00Z","v":15213,"vw":169.501506},{"c":169.71,"h":169.815,"l":169.335,"n":484,"o":169.4,"t":"2026-10-16T19:20:00Z","v":17509,"vw":169.549264},{"c":170.01,"h":170.01,"l":169.73,"n":568,"o":169.74,"t":"2026-10-16T19:25:00Z","v":22080,"vw":169.878802},{"c":169.8,"h":170.21,"l":169.66,"n":717,"o":170.12,"t":"2026-10-16T19:30:00Z","v":19551,"vw":169.987283},{"c":169.67,"h":169.82,"l":169.58,"n":468,"o":169.75,"t":"2026-10-16T19:35:00Z","v":17122,"vw":169.700414},{"c":170.1,"h":170.21,"l":169.4,"n":1088,"o":169.55,"t":"2026-10-16T19:40:00Z","v":60835,"vw":169.901532},{"c":170.39,"h":170.4,"l":170.1,"n":641,"o":170.1,"t":"2026-10-16T19:45:00Z","v":24380,"vw":170.252093},{"c":170.405,"h":170.48,"l":170.29,"n":959,"o":170.43,"t":"2026-10-16T19:50:00Z","v":34126,"vw":170.371493},{"c":170.48,"h":170.79,"l":170.335,"n":3300,"o":170.42,"t":"2026-10-16T19:55:00Z","v":149716,"vw":170.582256},{"c":170.51,"h":170.51,"l":170.51,"n":87,"o":170.51,"t":"2026-10-16T20:00:00Z","v":295718,"vw":170.51},{"c":170.51,"h":170.51,"l":170.51,"n":1,"o":170.51,"t":"2026-10-16T20:40:00Z","v":162,"vw":170.51},{"c":172,"h":172,"l":172,"n":5,"o":172,"t":"2026-10-19T11:55:00Z","v":400,"vw":172},{"c":171.48,"h":171.98,"l":171.32,"n":154,"o":171.32,"t":"2026-10-19T13:30:00Z","v":14411,"vw":171.413253},{"c":171.825,"h":172.26,"l":171.395,"n":270,"o":171.485,"t":"2026-10-19T13:35:00Z","v":31971,"vw":171.853731},{"c":172.54,"h":172.54,"l":171.98,"n":258,"o":171.98,"t":"2026-10-19T13:40:00Z","v":8405,"vw":172.210741},{"c":173.55,"h":173.55,"l":172.11,"n":241,"o":172.295,"t":"2026-10-19T13:45:00Z","v":19144,"vw":172.957647},{"c":172.88,"h":173.73,"l":172.88,"n":299,"o":173.73,"t":"2026-10-19T13:50:00Z","v":7155,"vw":173.215789},{"c":172.34,"h":173,"l":172.08,"n":317,"o":173,"t":"2026-10-19T13:55:00Z","v":21529,"vw":172.549135},{"c":172.57,"h":172.82,"l":172.57,"n":209,"o":172.65,"t":"2026-10-19T14:00:00Z","v":5501,"vw":172.629168},{"c":172.74,"h":172.92,"l":172.36,"n":387,"o":172.72,"t":"2026-10-19T14:05:00Z","v":12854,"vw":172.687879},{"c":172.95,"h":172.95,"l":172.46,"n":245,"o":172.68,"t":"2026-10-19T14:10:00Z","v":7196,"vw":172.646965},{"c":173.14,"h":173.32,"l":172.98,"n":223,"o":173.31,"t":"2026-10-19T14:15:00Z","v":5223,"vw":173.168261},{"c":173.18,"h":173.18,"l":172.83,"n":265,"o":172.87,"t":"2026-10-19T14:20:00Z","v":8087,"vw":172.959873},{"c":173,"h":173.3899,"l":172.975,"n":170,"o":173.34,"t":"2026-10-19T14:25:00Z","v":4824,"vw":173.154158},{"c":172.57,"h":173.19,"l":172.32,"n":295,"o":173.16,"t":"2026-10-19T14:30:00Z","v":52844,"vw":172.67465},{"c":172.93,"h":173.21,"l":172.53,"n":303,"o":172.535,"t":"2026-10-19T14:35:00Z","v":11478,"vw":172.914946},{"c":172.73,"h":173.09,"l":172.73,"n":223,"o":173.09,"t":"2026-10-19T14:40:00Z","v":9735,"vw":172.942766},{"c":173.61,"h":173.62,"l":172.84,"n":390,"o":172.89,"t":"2026-10-19T14:45:00Z","v":28890,"vw":173.476915},{"c":173.13,"h":173.79,"l":173.1,"n":437,"o":173.54,"t":"2026-10-19T14:50:00Z","v":20458,"vw":173.390958},{"c":173.225,"h":173.35,"l":173.015,"n":206,"o":173.02,"t":"2026-10-19T14:55:00Z","v":6385,"vw":173.174523},{"c":172.96,"h":173.35,"l":172.96,"n":358,"o":173.28,"t":"2026-10-19T15:00:00Z","v":9202,"vw":173.123572},{"c":173.11,"h":173.16,"l":172.92,"n":175,"o":172.99,"t":"2026-10-19T15:05:00Z","v":5532,"vw":173.059555},{"c":173.165,"h":173.3,"l":173.02,"n":255,"o":173.11,"t":"2026-10-19T15:10:00Z","v":8811,"vw":173.152623},{"c":172.862,"h":173.28,"l":172.8,"n":327,"o":173.17,"t":"2026-10-19T15:15:00Z","v":12716,"vw":173.071964},{"c":172.95,"h":172.97,"l":172.61,"n":198,"o":172.895,"t":"2026-10-19T15:20:00Z","v":5027,"vw":172.830697},{"c":173,"h":173.07,"l":172.64,"n":346,"o":172.76,"t":"2026-10-19T15:25:00Z","v":9963,"vw":172.901705},{"c":172.87,"h":173.08,"l":172.735,"n":287,"o":172.91,"t":"2026-10-19T15:30:00Z","v":12261,"vw":172.858003},{"c":172.92,"h":173.04,"l":172.73,"n":286,"o":172.82,"t":"2026-10-19T15:35:00Z","v":8845,"vw":172.844065},{"c":173.05,"h":173.13,"l":172.8175,"n":272,"o":172.925,"t":"2026-10-19T15:40:00Z","v":9287,"vw":173.043026},{"c":172.96,"h":173.07,"l":172.8701,"n":242,"o":173.01,"t":"2026-10-19T15:45:00Z","v":10543,"vw":172.960442},{"c":172.99,"h":173.12,"l":172.79,"n":319,"o":172.9,"t":"2026-10-19T15:50:00Z","v":11371,"vw":172.970829},{"c":172.91,"h":173.03,"l":172.72,"n":232,"o":172.99,"t":"2026-10-19T15:55:00Z","v":7595,"vw":172.918505},{"c":172.3,"h":172.7767,"l":172.3,"n":234,"o":172.7767,"t":"2026-10-19T16:00:00Z","v":4295,"vw":172.478909},{"c":172.54,"h":172.6,"l":172.445,"n":265,"o":172.58,"t":"2026-10-19T16:05:00Z","v":9149,"vw":172.533767},{"c":172.55,"h":172.655,"l":172.45,"n":211,"o":172.54,"t":"2026-10-19T16:10:00Z","v":5413,"vw":172.56381},{"c":172.615,"h":172.7,"l":172.48,"n":187,"o":172.48,"t":"2026-10-19T16:15:00Z","v":6060,"vw":172.627101},{"c":172.3,"h":172.62,"l":172.28,"n":332,"o":172.615,"t":"2026-10-19T16:20:00Z","v":18175,"vw":172.525263},{"c":172.33,"h":172.33,"l":172.2,"n":170,"o":172.26,"t":"2026-10-19T16:25:00Z","v":5978,"vw":172.241592},{"c":171.945,"h":172.2,"l":171.945,"n":248,"o":172.19,"t":"2026-10-19T16:30:00Z","v":8481,"vw":172.086779},{"c":171.84,"h":172.08,"l":171.84,"n":162,"o":172.03,"t":"2026-10-19T16:35:00Z","v":17338,"vw":171.97317},{"c":172,"h":172.02,"l":171.78,"n":277,"o":171.86,"t":"2026-10-19T16:40:00Z","v":9286,"vw":171.904907},{"c":171.78,"h":171.84,"l":171.53,"n":259,"o":171.84,"t":"2026-10-19T16:45:00Z","v":7555,"vw":171.718558},{"c":171.81,"h":172.04,"l":171.74,"n":283,"o":171.74,"t":"2026-10-19T16:50:00Z","v":12625,"vw":171.869132},{"c":171.77,"h":171.92,"l":171.59,"n":121,"o":171.77,"t":"2026-10-19T16:55:00Z","v":2926,"vw":171.737256},{"c":171.89,"h":171.89,"l":171.51,"n":210,"o":171.75,"t":"2026-10-19T17:00:00Z","v":8397,"vw":171.729967},{"c":171.89,"h":171.9,"l":171.73,"n":146,"o":171.73,"t":"2026-10-19T17:05:00Z","v":3170,"vw":171.830306},{"c":171.9467,"h":171.96,"l":171.825,"n":166,"o":171.825,"t":"2026-10-19T17:10:00Z","v":5250,"vw":171.887214},{"c":171.77,"h":171.91,"l":171.77,"n":105,"o":171.91,"t":"2026-10-19T17:15:00Z","v":3116,"vw":171.818125},{"c":172.04,"h":172.04,"l":171.78,"n":182,"o":171.84,"t":"2026-10-19T17:20:00Z","v":5564,"vw":171.895981},{"c":171.84,"h":172.03,"l":171.84,"n":204,"o":171.985,"t":"2026-10-19T17:25:00Z","v":5736,"vw":171.90845},{"c":171.94,"h":171.94,"l":171.82,"n":251,"o":171.85,"t":"2026-10-19T17:30:00Z","v":6697,"vw":171.882501},{"c":171.75,"h":171.83,"l":171.74,"n":272,"o":171.82,"t":"2026-10-19T17:35:00Z","v":8882,"vw":171.788693},{"c":171.84,"h":171.96,"l":171.75,"n":364,"o":171.79,"t":"2026-10-19T17:40:00Z","v":12434,"vw":171.827845},{"c":171.645,"h":171.945,"l":171.47,"n":265,"o":171.84,"t":"2026-10-19T17:45:00Z","v":8448,"vw":171.75373},{"c":171.66,"h":171.78,"l":171.65,"n":146,"o":171.65,"t":"2026-10-19T17:50:00Z","v":2489,"vw":171.728462},{"c":171.51,"h":171.81,"l":171.5001,"n":241,"o":171.7,"t":"2026-10-19T17:55:00Z","v":7538,"vw":171.665736},{"c":171.63,"h":171.63,"l":171.21,"n":227,"o":171.61,"t":"2026-10-19T18:00:00Z","v":6797,"vw":171.506218},{"c":171.53,"h":171.62,"l":171.5,"n":187,"o":171.57,"t":"2026-10-19T18:05:00Z","v":3609,"vw":171.558908},{"c":171.77,"h":171.81,"l":171.55,"n":320,"o":171.58,"t":"2026-10-19T18:10:00Z","v":11814,"vw":171.670582},{"c":171.7,"h":171.795,"l":171.7,"n":160,"o":171.765,"t":"2026-10-19T18:15:00Z","v":3633,"vw":171.74464},{"c":171.67,"h":171.78,"l":171.635,"n":220,"o":171.7,"t":"2026-10-19T18:20:00Z","v":6312,"vw":171.685283},{"c":171.25,"h":171.7495,"l":171.25,"n":264,"o":171.6,"t":"2026-10-19T18:25:00Z","v":7363,"vw":171.448504},{"c":171.06,"h":171.5,"l":171.06,"n":298,"o":171.26,"t":"2026-10-19T18:30:00Z","v":8869,"vw":171.251478},{"c":170.81,"h":171.12,"l":170.63,"n":223,"o":171.02,"t":"2026-10-19T18:35:00Z","v":8581,"vw":170.836329},{"c":170.565,"h":170.825,"l":170.51,"n":334,"o":170.73,"t":"2026-10-19T18:40:00Z","v":12543,"vw":170.709417},{"c":170.54,"h":170.76,"l":170.45,"n":345,"o":170.585,"t":"2026-10-19T18:45:00Z","v":12553,"vw":170.584601},{"c":170.46,"h":170.57,"l":170.44,"n":239,"o":170.5,"t":"2026-10-19T18:50:00Z","v":9163,"vw":170.498057},{"c":170.5,"h":170.63,"l":170.41,"n":523,"o":170.53,"t":"2026-10-19T18:55:00Z","v":27485,"vw":170.560307},{"c":171.1401,"h":171.21,"l":170.41,"n":377,"o":170.42,"t":"2026-10-19T19:00:00Z","v":16738,"vw":170.74925},{"c":170.91,"h":171.26,"l":170.9,"n":336,"o":171.12,"t":"2026-10-19T19:05:00Z","v":16275,"vw":171.069775},{"c":171.225,"h":171.225,"l":170.89,"n":370,"o":170.93,"t":"2026-10-19T19:10:00Z","v":14829,"vw":170.982027},{"c":171.105,"h":171.25,"l":171.03,"n":440,"o":171.13,"t":"2026-10-19T19:15:00Z","v":34071,"vw":171.172206},{"c":171.22,"h":171.22,"l":170.96,"n":313,"o":171.105,"t":"2026-10-19T19:20:00Z","v":15281,"vw":171.081754},{"c":171.06,"h":171.125,"l":171.02,"n":412,"o":171.125,"t":"2026-10-19T19:25:00Z","v":13966,"vw":171.068559},{"c":171.03,"h":171.14,"l":170.94,"n":655,"o":171.08,"t":"2026-10-19T19:30:00Z","v":28596,"vw":171.063733},{"c":170.995,"h":171.1,"l":170.82,"n":594,"o":171.04,"t":"2026-10-19T19:35:00Z","v":21039,"vw":170.990363},{"c":171.19,"h":171.36,"l":171,"n":672,"o":171,"t":"2026-10-19T19:40:00Z","v":23105,"vw":171.219347},{"c":171.23,"h":171.45,"l":171.08,"n":678,"o":171.2,"t":"2026-10-19T19:45:00Z","v":22039,"vw":171.271681},{"c":170.97,"h":171.22,"l":170.93,"n":1052,"o":171.22,"t":"2026-10-19T19:50:00Z","v":37456,"vw":171.075555},{"c":170.77,"h":171.09,"l":170.64,"n":3602,"o":171,"t":"2026-10-19T19:55:00Z","v":175861,"vw":170.873632},{"c":170.5,"h":170.8,"l":169.98,"n":117,"o":170.28,"t":"2026-10-19T20:00:00Z","v":307242,"vw":170.79647},{"c":170.86,"h":170.86,"l":170.8,"n":2,"o":170.8,"t":"2026-10-19T20:15:00Z","v":400,"vw":170.815},{"c":170.8,"h":170.8,"l":170.8,"n":3,"o":170.8,"t":"2026-10-19T20:25:00Z","v":200,"vw":170.8},{"c":170.8,"h":170.8,"l":170.8,"n":1,"o":170.8,"t":"2026-10-19T20:35:00Z","v":167,"vw":170.8},{"c":172.205,"h":172.665,"l":171.545,"n":169,"o":171.64,"t":"2026-10-20T13:30:00Z","v":20213,"vw":171.781723},{"c":171.87,"h":172.2,"l":171.73,"n":200,"o":172.07,"t":"2026-10-20T13:35:00Z","v":9722,"vw":171.977908},{"c":171.71,"h":172.02,"l":171.71,"n":78,"o":171.77,"t":"2026-10-20T13:40:00Z","v":1702,"vw":171.804507},{"c":172.815,"h":172.815,"l":171.925,"n":225,"o":171.95,"t":"2026-10-20T13:45:00Z","v":8071,"vw":172.337528},{"c":172.585,"h":173.285,"l":172.57,"n":253,"o":172.97,"t":"2026-10-20T13:50:00Z","v":9256,"vw":172.868499},{"c":172.79,"h":172.79,"l":172.65,"n":91,"o":172.67,"t":"2026-10-20T13:55:00Z","v":1566,"vw":172.687143},{"c":172.17,"h":172.89,"l":172.16,"n":281,"o":172.89,"t":"2026-10-20T14:00:00Z","v":6899,"vw":172.486504},{"c":171.905,"h":171.93,"l":171.4511,"n":266,"o":171.92,"t":"2026-10-20T14:05:00Z","v":8559,"vw":171.770695},{"c":172.145,"h":172.3699,"l":171.905,"n":230,"o":171.905,"t":"2026-10-20T14:10:00Z","v":6159,"vw":172.071687},{"c":172.4,"h":172.55,"l":172.25,"n":187,"o":172.32,"t":"2026-10-20T14:15:00Z","v":7538,"vw":172.343483},{"c":172.89,"h":172.895,"l":172.52,"n":189,"o":172.52,"t":"2026-10-20T14:20:00Z","v":6110,"vw":172.711256},{"c":173.225,"h":173.27,"l":172.74,"n":291,"o":172.89,"t":"2026-10-20T14:25:00Z","v":10326,"vw":173.022613},{"c":173.848,"h":174.04,"l":173.34,"n":532,"o":173.34,"t":"2026-10-20T14:30:00Z","v":21311,"vw":173.689311},{"c":173.855,"h":173.93,"l":173.65,"n":354,"o":173.75,"t":"2026-10-20T14:35:00Z","v":12249,"vw":173.786204},{"c":174.02,"h":174.1,"l":173.74,"n":414,"o":173.86,"t":"2026-10-20T14:40:00Z","v":16839,"vw":173.948659},{"c":174.01,"h":174.17,"l":173.92,"n":203,"o":174.01,"t":"2026-10-20T14:45:00Z","v":5688,"vw":174.019743},{"c":174.18,"h":174.595,"l":174.18,"n":276,"o":174.18,"t":"2026-10-20T14:50:00Z","v":9219,"vw":174.376767},{"c":173.99,"h":174.32,"l":173.96,"n":231,"o":174.31,"t":"2026-10-20T14:55:00Z","v":8630,"vw":174.184246},{"c":173.655,"h":174.12,"l":173.65,"n":557,"o":173.97,"t":"2026-10-20T15:00:00Z","v":34133,"vw":173.933075},{"c":173.985,"h":174.09,"l":173.64,"n":320,"o":173.65,"t":"2026-10-20T15:05:00Z","v":11533,"vw":173.850445},{"c":173.62,"h":174,"l":173.52,"n":491,"o":174,"t":"2026-10-20T15:10:00Z","v":30891,"vw":173.72686},{"c":173.785,"h":173.86,"l":173.61,"n":270,"o":173.61,"t":"2026-10-20T15:15:00Z","v":11557,"vw":173.769823},{"c":173.88,"h":173.96,"l":173.6901,"n":260,"o":173.6901,"t":"2026-10-20T15:20:00Z","v":9860,"vw":173.850251},{"c":173.8,"h":173.865,"l":173.62,"n":332,"o":173.865,"t":"2026-10-20T15:25:00Z","v":12624,"vw":173.740868},{"c":173.54,"h":173.705,"l":173.43,"n":289,"o":173.64,"t":"2026-10-20T15:30:00Z","v":10026,"vw":173.584097},{"c":173.795,"h":173.835,"l":173.65,"n":262,"o":173.65,"t":"2026-10-20T15:35:00Z","v":8233,"vw":173.743011},{"c":173.71,"h":174.02,"l":173.71,"n":350,"o":173.86,"t":"2026-10-20T15:40:00Z","v":21809,"vw":173.822879},{"c":173.75,"h":173.91,"l":173.715,"n":210,"o":173.78,"t":"2026-10-20T15:45:00Z","v":12785,"vw":173.801979},{"c":173.81,"h":173.81,"l":173.64,"n":303,"o":173.69,"t":"2026-10-20T15:50:00Z","v":11398,"vw":173.710161},{"c":173.88,"h":174.02,"l":173.78,"n":333,"o":173.835,"t":"2026-10-20T15:55:00Z","v":13315,"vw":173.907935},{"c":173.79,"h":174.02,"l":173.705,"n":273,"o":173.96,"t":"2026-10-20T16:00:00Z","v":8277,"vw":173.813348},{"c":174.1,"h":174.1,"l":173.605,"n":579,"o":173.79,"t":"2026-10-20T16:05:00Z","v":47054,"vw":173.827787},{"c":173.99,"h":174.19,"l":173.87,"n":403,"o":174.12,"t":"2026-10-20T16:10:00Z","v":14940,"vw":174.006212},{"c":173.535,"h":174.23,"l":173.5,"n":697,"o":174.09,"t":"2026-10-20T16:15:00Z","v":35540,"vw":173.83683},{"c":173.87,"h":173.89,"l":173.495,"n":366,"o":173.495,"t":"2026-10-20T16:20:00Z","v":18373,"vw":173.81903},{"c":173.97,"h":174.01,"l":173.796,"n":305,"o":173.885,"t":"2026-10-20T16:25:00Z","v":10160,"vw":173.894449},{"c":174.17,"h":174.29,"l":173.88,"n":430,"o":174,"t":"2026-10-20T16:30:00Z","v":17079,"vw":174.073872},{"c":174.14,"h":174.24,"l":174.095,"n":205,"o":174.19,"t":"2026-10-20T16:35:00Z","v":3283,"vw":174.182864},{"c":174.435,"h":174.46,"l":174.26,"n":318,"o":174.26,"t":"2026-10-20T16:40:00Z","v":8260,"vw":174.363021},{"c":174.48,"h":174.61,"l":174.4,"n":263,"o":174.52,"t":"2026-10-20T16:45:00Z","v":8405,"vw":174.518473},{"c":174.235,"h":174.5,"l":174.17,"n":331,"o":174.46,"t":"2026-10-20T16:50:00Z","v":9024,"vw":174.373495},{"c":174.18,"h":174.3488,"l":174.165,"n":164,"o":174.2175,"t":"2026-10-20T16:55:00Z","v":4713,"vw":174.238485},{"c":174.405,"h":174.415,"l":174.225,"n":265,"o":174.34,"t":"2026-10-20T17:00:00Z","v":6220,"vw":174.339201},{"c":174.305,"h":174.4699,"l":174.255,"n":265,"o":174.44,"t":"2026-10-20T17:05:00Z","v":5815,"vw":174.348113},{"c":174.36,"h":174.44,"l":174.31,"n":153,"o":174.42,"t":"2026-10-20T17:10:00Z","v":3828,"vw":174.376349},{"c":174.43,"h":174.44,"l":174.29,"n":293,"o":174.44,"t":"2026-10-20T17:15:00Z","v":7768,"vw":174.39082},{"c":174.44,"h":174.51,"l":174.3,"n":231,"o":174.38,"t":"2026-10-20T17:20:00Z","v":6834,"vw":174.425664},{"c":174.63,"h":174.63,"l":174.4,"n":321,"o":174.51,"t":"2026-10-20T17:25:00Z","v":11960,"vw":174.480839},{"c":174.77,"h":174.9,"l":174.55,"n":539,"o":174.55,"t":"2026-10-20T17:30:00Z","v":17108,"vw":174.77431},{"c":174.8,"h":174.81,"l":174.69,"n":195,"o":174.705,"t":"2026-10-20T17:35:00Z","v":4338,"vw":174.763447},{"c":174.8375,"h":174.89,"l":174.665,"n":332,"o":174.79,"t":"2026-10-20T17:40:00Z","v":11778,"vw":174.792721},{"c":174.7241,"h":174.8,"l":174.58,"n":376,"o":174.72,"t":"2026-10-20T17:45:00Z","v":14329,"vw":174.669573},{"c":174.795,"h":174.98,"l":174.7099,"n":288,"o":174.71,"t":"2026-10-20T17:50:00Z","v":10032,"vw":174.795486},{"c":174.85,"h":175,"l":174.685,"n":428,"o":174.79,"t":"2026-10-20T17:55:00Z","v":17664,"vw":174.827364},{"c":174.8199,"h":174.86,"l":174.5511,"n":400,"o":174.82,"t":"2026-10-20T18:00:00Z","v":14079,"vw":174.713312},{"c":174.988,"h":175.055,"l":174.7,"n":360,"o":174.7251,"t":"2026-10-20T18:05:00Z","v":10387,"vw":174.853448},{"c":175.06,"h":175.16,"l":174.99,"n":355,"o":175.04,"t":"2026-10-20T18:10:00Z","v":9740,"vw":175.060694},{"c":174.89,"h":175.15,"l":174.8419,"n":395,"o":175.107,"t":"2026-10-20T18:15:00Z","v":12671,"vw":175.030028},{"c":174.795,"h":175.01,"l":174.76,"n":352,"o":174.88,"t":"2026-10-20T18:20:00Z","v":26959,"vw":174.893442},{"c":175,"h":175.05,"l":174.785,"n":385,"o":174.79,"t":"2026-10-20T18:25:00Z","v":36630,"vw":174.912286},{"c":174.82,"h":175.1,"l":174.67,"n":544,"o":175.05,"t":"2026-10-20T18:30:00Z","v":35692,"vw":174.991432},{"c":174.72,"h":174.75,"l":174.62,"n":220,"o":174.75,"t":"2026-10-20T18:35:00Z","v":5294,"vw":174.681751},{"c":174.62,"h":174.93,"l":174.37,"n":396,"o":174.74,"t":"2026-10-20T18:40:00Z","v":12518,"vw":174.682439},{"c":174.735,"h":174.86,"l":174.2601,"n":297,"o":174.43,"t":"2026-10-20T18:45:00Z","v":9089,"vw":174.679082},{"c":175.02,"h":175.02,"l":174.735,"n":325,"o":174.85,"t":"2026-10-20T18:50:00Z","v":7802,"vw":174.844416},{"c":174.705,"h":175.06,"l":174.64,"n":475,"o":175.06,"t":"2026-10-20T18:55:00Z","v":12153,"vw":174.821506},{"c":174.565,"h":174.77,"l":174.54,"n":403,"o":174.77,"t":"2026-10-20T19:00:00Z","v":13273,"vw":174.67393},{"c":174.3,"h":174.54,"l":174.2375,"n":339,"o":174.51,"t":"2026-10-20T19:05:00Z","v":7664,"vw":174.366454},{"c":174.08,"h":174.25,"l":173.94,"n":423,"o":174.14,"t":"2026-10-20T19:10:00Z","v":11958,"vw":174.07819},{"c":174.16,"h":174.19,"l":174.04,"n":474,"o":174.065,"t":"2026-10-20T19:15:00Z","v":13388,"vw":174.116564},{"c":174.11,"h":174.16,"l":173.96,"n":475,"o":174.13,"t":"2026-10-20T19:20:00Z","v":16800,"vw":174.071616},{"c":173.88,"h":174.23,"l":173.88,"n":534,"o":174.19,"t":"2026-10-20T19:25:00Z","v":18127,"vw":174.147507},{"c":174.21,"h":174.26,"l":173.88,"n":488,"o":173.955,"t":"2026-10-20T19:30:00Z","v":19298,"vw":174.134787},{"c":174.1925,"h":174.32,"l":174.11,"n":506,"o":174.31,"t":"2026-10-20T19:35:00Z","v":20943,"vw":174.205766},{"c":174.5,"h":174.5,"l":174.18,"n":779,"o":174.22,"t":"2026-10-20T19:40:00Z","v":29522,"vw":174.353921},{"c":174.035,"h":174.435,"l":173.91,"n":1172,"o":174.4,"t":"2026-10-20T19:45:00Z","v":48890,"vw":174.19677},{"c":174.2,"h":174.46,"l":174.01,"n":1438,"o":174.025,"t":"2026-10-20T19:50:00Z","v":65134,"vw":174.260625},{"c":174.81,"h":175.01,"l":174.31,"n":5391,"o":174.32,"t":"2026-10-20T19:55:00Z","v":341244,"vw":174.72932},{"c":174.79,"h":174.87,"l":174.79,"n":66,"o":174.87,"t":"2026-10-20T20:00:00Z","v":262843,"vw":174.790106},{"c":174.79,"h":174.79,"l":174.79,"n":2,"o":174.79,"t":"2026-10-20T20:25:00Z","v":44225,"vw":174.79},{"c":174.515,"h":176.3888,"l":174.2,"n":228,"o":175.05,"t":"2026-10-21T13:30:00Z","v":28273,"vw":174.825557},{"c":174.77,"h":175.7,"l":174.715,"n":173,"o":174.715,"t":"2026-10-21T13:35:00Z","v":7510,"vw":175.392306},{"c":175.86,"h":175.86,"l":174.92,"n":415,"o":175.245,"t":"2026-10-21T13:40:00Z","v":22973,"vw":175.50734},{"c":176.145,"h":176.225,"l":175.69,"n":352,"o":175.69,"t":"2026-10-21T13:45:00Z","v":13697,"vw":175.990677},{"c":175.87,"h":176.66,"l":175.87,"n":324,"o":176.385,"t":"2026-10-21T13:50:00Z","v":10431,"vw":176.281767},{"c":176.03,"h":176.18,"l":175.83,"n":263,"o":176.12,"t":"2026-10-21T13:55:00Z","v":7766,"vw":175.988693},{"c":175.605,"h":175.9,"l":175.29,"n":232,"o":175.9,"t":"2026-10-21T14:00:00Z","v":6864,"vw":175.566542},{"c":175.105,"h":175.515,"l":175.09,"n":195,"o":175.515,"t":"2026-10-21T14:05:00Z","v":4165,"vw":175.266333},{"c":175.145,"h":175.365,"l":174.98,"n":314,"o":175.065,"t":"2026-10-21T14:10:00Z","v":14349,"vw":175.080353},{"c":175.09,"h":175.35,"l":175,"n":343,"o":175.155,"t":"2026-10-21T14:15:00Z","v":16154,"vw":175.121543},{"c":175.15,"h":175.15,"l":174.84,"n":201,"o":175.085,"t":"2026-10-21T14:20:00Z","v":4316,"vw":174.996232},{"c":175.285,"h":175.38,"l":175.015,"n":207,"o":175.015,"t":"2026-10-21T14:25:00Z","v":5449,"vw":175.282592},{"c":175.25,"h":175.25,"l":175.03,"n":220,"o":175.16,"t":"2026-10-21T14:30:00Z","v":5866,"vw":175.16017},{"c":175.195,"h":175.43,"l":175.07,"n":228,"o":175.25,"t":"2026-10-21T14:35:00Z","v":8692,"vw":175.271393},{"c":175.34,"h":175.48,"l":175.05,"n":875,"o":175.21,"t":"2026-10-21T14:40:00Z","v":61422,"vw":175.304234},{"c":175.305,"h":175.5,"l":174.9,"n":925,"o":175.25,"t":"2026-10-21T14:45:00Z","v":47055,"vw":175.202041},{"c":175.27,"h":175.5,"l":175.26,"n":191,"o":175.45,"t":"2026-10-21T14:50:00Z","v":7368,"vw":175.370581},{"c":175.2,"h":175.39,"l":175.2,"n":265,"o":175.24,"t":"2026-10-21T14:55:00Z","v":6493,"vw":175.253974},{"c":175.08,"h":175.21,"l":174.99,"n":267,"o":175.11,"t":"2026-10-21T15:00:00Z","v":8912,"vw":175.099463},{"c":175.315,"h":175.315,"l":175.005,"n":210,"o":175.11,"t":"2026-10-21T15:05:00Z","v":5387,"vw":175.138364},{"c":175.26,"h":175.34,"l":175.215,"n":112,"o":175.215,"t":"2026-10-21T15:10:00Z","v":3076,"vw":175.261134},{"c":175.35,"h":175.37,"l":175.18,"n":179,"o":175.19,"t":"2026-10-21T15:15:00Z","v":4339,"vw":175.265298},{"c":175.445,"h":175.47,"l":175.28,"n":178,"o":175.4,"t":"2026-10-21T15:20:00Z","v":4330,"vw":175.404679},{"c":175.475,"h":175.62,"l":175.34,"n":202,"o":175.435,"t":"2026-10-21T15:25:00Z","v":8241,"vw":175.483447},{"c":175.61,"h":175.68,"l":175.3901,"n":311,"o":175.475,"t":"2026-10-21T15:30:00Z","v":11189,"vw":175.548715},{"c":175.41,"h":176,"l":175.37,"n":647,"o":175.61,"t":"2026-10-21T15:35:00Z","v":31211,"vw":175.758161},{"c":175.3,"h":175.45,"l":175.25,"n":265,"o":175.41,"t":"2026-10-21T15:40:00Z","v":5366,"vw":175.371672},{"c":175.035,"h":175.3,"l":175.03,"n":377,"o":175.3,"t":"2026-10-21T15:45:00Z","v":14215,"vw":175.164583},{"c":175.1,"h":175.21,"l":174.97,"n":342,"o":175.03,"t":"2026-10-21T15:50:00Z","v":19559,"vw":175.125401},{"c":175.12,"h":175.185,"l":175.06,"n":249,"o":175.175,"t":"2026-10-21T15:55:00Z","v":10737,"vw":175.112999},{"c":174.845,"h":175.12,"l":174.84,"n":285,"o":175.12,"t":"2026-10-21T16:00:00Z","v":9435,"vw":174.976863},{"c":174.945,"h":175.11,"l":174.845,"n":222,"o":174.845,"t":"2026-10-21T16:05:00Z","v":9409,"vw":174.977508},{"c":175.035,"h":175.19,"l":174.945,"n":218,"o":174.945,"t":"2026-10-21T16:10:00Z","v":7884,"vw":175.034708},{"c":175.05,"h":175.13,"l":174.95,"n":216,"o":175.125,"t":"2026-10-21T16:15:00Z","v":6770,"vw":175.049516},{"c":175.075,"h":175.15,"l":175.005,"n":339,"o":175.05,"t":"2026-10-21T16:20:00Z","v":7400,"vw":175.074254},{"c":174.26,"h":175.07,"l":174.245,"n":689,"o":175.07,"t":"2026-10-21T16:25:00Z","v":67936,"vw":174.758094},{"c":174.56,"h":174.66,"l":174.25,"n":267,"o":174.25,"t":"2026-10-21T16:30:00Z","v":11997,"vw":174.313346},{"c":174.855,"h":174.855,"l":174.36,"n":288,"o":174.54,"t":"2026-10-21T16:35:00Z","v":10612,"vw":174.600693},{"c":175.4,"h":175.4,"l":174.86,"n":200,"o":174.925,"t":"2026-10-21T16:40:00Z","v":7514,"vw":175.07773},{"c":175.23,"h":175.4,"l":175.01,"n":244,"o":175.38,"t":"2026-10-21T16:45:00Z","v":6871,"vw":175.220359},{"c":174.985,"h":175.27,"l":174.86,"n":229,"o":175.24,"t":"2026-10-21T16:50:00Z","v":7462,"vw":175.051181},{"c":175.0025,"h":175.17,"l":174.96,"n":265,"o":174.985,"t":"2026-10-21T16:55:00Z","v":8586,"vw":175.049029},{"c":174.825,"h":175.23,"l":174.825,"n":256,"o":175.015,"t":"2026-10-21T17:00:00Z","v":11131,"vw":174.957042},{"c":174.955,"h":174.955,"l":174.8285,"n":131,"o":174.92,"t":"2026-10-21T17:05:00Z","v":3166,"vw":174.890239},{"c":174.9375,"h":175.01,"l":174.72,"n":332,"o":174.97,"t":"2026-10-21T17:10:00Z","v":11721,"vw":174.874746},{"c":175.015,"h":175.22,"l":174.89,"n":344,"o":174.955,"t":"2026-10-21T17:15:00Z","v":11414,"vw":175.065551},{"c":175.18,"h":175.24,"l":175.04,"n":114,"o":175.04,"t":"2026-10-21T17:20:00Z","v":3632,"vw":175.16},{"c":175.105,"h":175.21,"l":175.045,"n":132,"o":175.2,"t":"2026-10-21T17:25:00Z","v":4329,"vw":175.124448},{"c":174.995,"h":175.11,"l":174.91,"n":179,"o":175.11,"t":"2026-10-21T17:30:00Z","v":9772,"vw":174.969585},{"c":175.08,"h":175.165,"l":174.93,"n":259,"o":174.995,"t":"2026-10-21T17:35:00Z","v":7993,"vw":175.063001},{"c":175.25,"h":175.28,"l":175,"n":360,"o":175.18,"t":"2026-10-21T17:40:00Z","v":13655,"vw":175.166261},{"c":175.155,"h":175.285,"l":175.1297,"n":183,"o":175.2725,"t":"2026-10-21T17:45:00Z","v":6442,"vw":175.193}],"history":[{"c":114.96,"h":115.78,"l":114.19,"n":22772,"o":114.94,"t":"2024-10-21T04:00:00Z","v":1298680,"vw":114.894798},{"c":115.68,"h":116.28,"l":114.34,"n":26469,"o":114.75,"t":"2024-10-22T04:00:00Z","v":1391782,"vw":115.562753},{"c":114.73,"h":116.68,"l":114.55,"n":32228,"o":115.32,"t":"2024-10-23T04:00:00Z","v":2186330,"vw":115.19075},{"c":116.45,"h":116.78,"l":114.595,"n":25045,"o":115.3,"t":"2024-10-24T04:00:00Z","v":1583624,"vw":116.147819},{"c":116.32,"h":117.48,"l":115.93,"n":24720,"o":116.96,"t":"2024-10-25T04:00:00Z","v":1062960,"vw":116.484694},{"c":118.43,"h":119.4,"l":116.905,"n":30052,"o":117.16,"t":"2024-10-28T04:00:00Z","v":1786127,"vw":118.601965},{"c":118.81,"h":119.02,"l":117.98,"n":28473,"o":118.24,"t":"2024-10-29T04:00:00Z","v":1327727,"vw":118.57983},{"c":117.2,"h":119.47,"l":116.64,"n":33072,"o":118.44,"t":"2024-10-30T04:00:00Z","v":2027427,"vw":117.546287},{"c":117.14,"h":117.91,"l":116.105,"n":25651,"o":116.74,"t":"2024-10-31T04:00:00Z","v":1637796,"vw":117.122358},{"c":117.15,"h":119.24,"l":117,"n":24467,"o":117.72,"t":"2024-11-01T04:00:00Z","v":1560402,"vw":117.894535},{"c":117.21,"h":118.12,"l":116.46,"n":26324,"o":117.13,"t":"2024-11-04T05:00:00Z","v":2192317,"vw":117.181425},{"c":117.62,"h":118.56,"l":116.807,"n":25966,"o":117.79,"t":"2024-11-05T05:00:00Z","v":1355107,"vw":117.627022},{"c":125.99,"h":127.64,"l":121.645,"n":80976,"o":122.25,"t":"2024-11-06T05:00:00Z","v":7205819,"vw":125.792428},{"c":124.6,"h":126.34,"l":124.01,"n":41258,"o":125.95,"t":"2024-11-07T05:00:00Z","v":2674306,"vw":124.850718},{"c":123,"h":123.935,"l":122.04,"n":36601,"o":123.75,"t":"2024-11-08T05:00:00Z","v":2562491,"vw":123.013101},{"c":123.8,"h":124.12,"l":122,"n":82064,"o":123.35,"t":"2024-11-11T05:00:00Z","v":5885643,"vw":123.056197},{"c":129.67,"h":130.76,"l":127.45,"n":81245,"o":129.9,"t":"2024-11-12T05:00:00Z","v":6888430,"vw":129.363934},{"c":127.02,"h":130.55,"l":126.28,"n":55504,"o":129.45,"t":"2024-11-13T05:00:00Z","v":4469109,"vw":127.643912},{"c":129.19,"h":129.36,"l":126,"n":39484,"o":126.76,"t":"2024-11-14T05:00:00Z","v":3014419,"vw":128.534239},{"c":129,"h":130.83,"l":128.03,"n":49227,"o":128.3,"t":"2024-11-15T05:00:00Z","v":3405591,"vw":129.341206},{"c":132.6,"h":132.74,"l":128.545,"n":43275,"o":128.71,"t":"2024-11-18T05:00:00Z","v":2641555,"vw":132.069824},{"c":134.44,"h":134.53,"l":130.91,"n":27261,"o":131.14,"t":"2024-11-19T05:00:00Z","v":1673879,"vw":133.812803},{"c":136.51,"h":136.54,"l":134.18,"n":27184,"o":134.76,"t":"2024-11-20T05:00:00Z","v":1821465,"vw":135.871376},{"c":138.57,"h":139.19,"l":135.4962,"n":34595,"o":136.68,"t":"2024-11-21T05:00:00Z","v":2219122,"vw":138.340377},{"c":140.29,"h":140.29,"l":137.84,"n":23677,"o":138.42,"t":"2024-11-22T05:00:00Z","v":1679668,"vw":139.653819},{"c":140.54,"h":141.18,"l":139.0901,"n":39114,"o":140.98,"t":"2024-11-25T05:00:00Z","v":3726914,"vw":140.35349},{"c":138.87,"h":140.65,"l":137.72,"n":39981,"o":140.33,"t":"2024-11-26T05:00:00Z","v":2338128,"vw":138.96253},{"c":139.73,"h":140.91,"l":138.71,"n":30223,"o":138.8,"t":"2024-11-27T05:00:00Z","v":1551110,"vw":139.971642},{"c":138.25,"h":139.93,"l":138.1,"n":19490,"o":139.16,"t":"2024-11-29T05:00:00Z","v":1036538,"vw":138.60253},{"c":137.76,"h":138.835,"l":137.16,"n":32107,"o":137.97,"t":"2024-12-02T05:00:00Z","v":1967196,"vw":137.930392},{"c":137.35,"h":137.99,"l":135.435,"n":52184,"o":136.36,"t":"2024-12-03T05:00:00Z","v":4591748,"vw":136.90535},{"c":136.73,"h":139.19,"l":133.99,"n":44658,"o":139.19,"t":"2024-12-04T05:00:00Z","v":5925182,"vw":135.970684},{"c":134.67,"h":136.73,"l":133.74,"n":31367,"o":136.41,"t":"2024-12-05T05:00:00Z","v":3158376,"vw":134.67408},{"c":136.76,"h":136.9,"l":134.715,"n":29977,"o":134.82,"t":"2024-12-06T05:00:00Z","v":2142263,"vw":136.291647},{"c":133.99,"h":136.93,"l":133.87,"n":32080,"o":136.79,"t":"2024-12-09T05:00:00Z","v":2371601,"vw":134.675819},{"c":134.36,"h":135.29,"l":133.11,"n":25371,"o":134.46,"t":"2024-12-10T05:00:00Z","v":2244663,"vw":134.210796},{"c":134.68,"h":136.405,"l":134.34,"n":30062,"o":135.56,"t":"2024-12-11T05:00:00Z","v":2668355,"vw":134.944784},{"c":135.84,"h":136.4,"l":134.37,"n":21421,"o":134.7,"t":"2024-12-12T05:00:00Z","v":1540057,"vw":135.68445},{"c":135.95,"h":136,"l":133.8,"n":19646,"o":135.44,"t":"2024-12-13T05:00:00Z","v":1133265,"vw":135.565715},{"c":137.83,"h":138.83,"l":136.1301,"n":30270,"o":136.35,"t":"2024-12-16T05:00:00Z","v":3834761,"vw":137.743586},{"c":137.86,"h":138.33,"l":136.335,"n":24546,"o":136.78,"t":"2024-12-17T05:00:00Z","v":1700622,"vw":137.577519},{"c":132.59,"h":138.56,"l":132.54,"n":26347,"o":138.41,"t":"2024-12-18T05:00:00Z","v":1629624,"vw":134.899537},{"c":132.19,"h":134.47,"l":131.735,"n":25991,"o":134.04,"t":"2024-12-19T05:00:00Z","v":1366052,"vw":132.511506},{"c":133.28,"h":134.72,"l":131.57,"n":29782,"o":131.57,"t":"2024-12-20T05:00:00Z","v":4257327,"vw":132.935727},{"c":132.5,"h":133.54,"l":131.41,"n":17986,"o":132.78,"t":"2024-12-23T05:00:00Z","v":974223,"vw":132.488219},{"c":133.32,"h":133.81,"l":132.01,"n":10371,"o":132.56,"t":"2024-12-24T05:00:00Z","v":448529,"vw":133.347939},{"c":133.35,"h":133.685,"l":132.45,"n":13508,"o":132.94,"t":"2024-12-26T05:00:00Z","v":880530,"vw":133.281701},{"c":131.85,"h":133.17,"l":130.57,"n":14784,"o":132.39,"t":"2024-12-27T05:00:00Z","v":785191,"vw":131.642255},{"c":131.01,"h":132.14,"l":129.46,"n":20687,"o":130.14,"t":"2024-12-30T05:00:00Z","v":1070452,"vw":131.003196},{"c":129.5,"h":131.78,"l":129.18,"n":21119,"o":131.12,"t":"2024-12-31T05:00:00Z","v":1265265,"vw":129.832579},{"c":129.23,"h":130.6,"l":127.13,"n":32832,"o":130.6,"t":"2025-01-02T05:00:00Z","v":1983976,"vw":128.863886},{"c":129.49,"h":130.51,"l":128.63,"n":22427,"o":129.61,"t":"2025-01-03T05:00:00Z","v":1216981,"vw":129.630039},{"c":129.27,"h":130.625,"l":129.11,"n":28306,"o":129.43,"t":"2025-01-06T05:00:00Z","v":1575633,"vw":129.6001},{"c":129.64,"h":130.11,"l":127.61,"n":33362,"o":128.03,"t":"2025-01-07T05:00:00Z","v":2214350,"vw":129.426363},{"c":130.31,"h":130.755,"l":128.94,"n":21476,"o":129.8,"t":"2025-01-08T05:00:00Z","v":1463954,"vw":130.005243},{"c":128.51,"h":130.11,"l":128.28,"n":28341,"o":129.59,"t":"2025-01-10T05:00:00Z","v":2083521,"vw":129.065484},{"c":130.61,"h":130.875,"l":127.08,"n":23581,"o":127.54,"t":"2025-01-13T05:00:00Z","v":1286393,"vw":130.066852},{"c":131.28,"h":131.74,"l":130,"n":21311,"o":131.23,"t":"2025-01-14T05:00:00Z","v":1285350,"vw":131.022188},{"c":133.37,"h":135.19,"l":132.88,"n":24396,"o":133.48,"t":"2025-01-15T05:00:00Z","v":1715726,"vw":133.576938},{"c":133.56,"h":135.37,"l":133.29,"n":20402,"o":134.05,"t":"2025-01-16T05:00:00Z","v":1229730,"vw":133.971271},{"c":135.61,"h":136.22,"l":134.415,"n":20548,"o":134.92,"t":"2025-01-17T05:00:00Z","v":1220342,"vw":135.54616},{"c":138.91,"h":139.63,"l":137.24,"n":29939,"o":138,"t":"2025-01-21T05:00:00Z","v":2328198,"vw":138.761146},{"c":138.54,"h":139.7,"l":137.4054,"n":26601,"o":139.27,"t":"2025-01-22T05:00:00Z","v":1817033,"vw":138.353472},{"c":139.18,"h":139.71,"l":137.26,"n":20947,"o":138.24,"t":"2025-01-23T05:00:00Z","v":1643670,"vw":138.768732},{"c":140.74,"h":140.85,"l":138.53,"n":27419,"o":139.14,"t":"2025-01-24T05:00:00Z","v":1954640,"vw":140.238818},{"c":140.13,"h":140.94,"l":137.93,"n":32030,"o":138.02,"t":"2025-01-27T05:00:00Z","v":2406785,"vw":140.045142},{"c":142.43,"h":143.37,"l":139.68,"n":29229,"o":140.4,"t":"2025-01-28T05:00:00Z","v":1545089,"vw":142.26619},{"c":142.47,"h":143.5,"l":142.215,"n":27833,"o":142.75,"t":"2025-01-29T05:00:00Z","v":1998595,"vw":142.699085},{"c":144.06,"h":144.795,"l":143.135,"n":28052,"o":143.6,"t":"2025-01-30T05:00:00Z","v":1504746,"vw":144.149384},{"c":144.68,"h":145.33,"l":143.76,"n":32476,"o":144.53,"t":"2025-01-31T05:00:00Z","v":1997705,"vw":144.62265},{"c":145.84,"h":145.88,"l":141,"n":29665,"o":142.07,"t":"2025-02-03T05:00:00Z","v":1529243,"vw":144.738316},{"c":148.06,"h":148.363,"l":146.425,"n":38527,"o":147.55,"t":"2025-02-04T05:00:00Z","v":2290315,"vw":147.475312},{"c":149.51,"h":150.3,"l":147.17,"n":36650,"o":148.23,"t":"2025-02-05T05:00:00Z","v":2342268,"vw":149.216792},{"c":149.99,"h":150.5,"l":147.73,"n":36197,"o":149.87,"t":"2025-02-06T05:00:00Z","v":2458340,"vw":149.41194},{"c":148.31,"h":152.11,"l":147.18,"n":43425,"o":149.84,"t":"2025-02-07T05:00:00Z","v":2536730,"vw":149.058576},{"c":147.3,"h":149.1,"l":145.72,"n":36819,"o":148.77,"t":"2025-02-10T05:00:00Z","v":2323409,"vw":147.161048},{"c":146.79,"h":147.575,"l":144.58,"n":31362,"o":146.59,"t":"2025-02-11T05:00:00Z","v":2098118,"vw":146.14024},{"c":149.69,"h":149.8,"l":145.365,"n":31102,"o":146.02,"t":"2025-02-12T05:00:00Z","v":2017968,"vw":148.430088},{"c":152.58,"h":152.925,"l":149.47,"n":31125,"o":150,"t":"2025-02-13T05:00:00Z","v":2279240,"vw":151.613967},{"c":153.76,"h":153.94,"l":152.05,"n":24340,"o":152.2,"t":"2025-02-14T05:00:00Z","v":1461371,"vw":153.284157},{"c":154.66,"h":155.05,"l":153,"n":29492,"o":154.675,"t":"2025-02-18T05:00:00Z","v":1783546,"vw":154.288065},{"c":153.67,"h":155.1,"l":151.05,"n":31753,"o":155,"t":"2025-02-19T05:00:00Z","v":1946940,"vw":153.181234},{"c":152.32,"h":154.25,"l":150.27,"n":50116,"o":152.71,"t":"2025-02-20T05:00:00Z","v":3061747,"vw":151.843659},{"c":149.4,"h":157.75,"l":148.5,"n":69732,"o":156.77,"t":"2025-02-21T05:00:00Z","v":5271526,"vw":151.856164},{"c":154.62,"h":157.49,"l":150.17,"n":49526,"o":151,"t":"2025-02-24T05:00:00Z","v":3357298,"vw":154.970848},{"c":144.46,"h":154.58,"l":143.76,"n":57375,"o":154.54,"t":"2025-02-25T05:00:00Z","v":3967303,"vw":146.527404},{"c":142.16,"h":147.3,"l":139.9411,"n":54305,"o":144.68,"t":"2025-02-26T05:00:00Z","v":3951498,"vw":142.901857},{"c":140.96,"h":143.715,"l":139.67,"n":35111,"o":142.75,"t":"2025-02-27T05:00:00Z","v":2990154,"vw":141.216071},{"c":143.36,"h":143.4,"l":140.17,"n":33297,"o":141.2,"t":"2025-02-28T05:00:00Z","v":2905001,"vw":142.343938},{"c":142.26,"h":145.79,"l":141.48,"n":35077,"o":144.27,"t":"2025-03-03T05:00:00Z","v":2282295,"vw":143.216541},{"c":138.15,"h":141.335,"l":135.64,"n":41074,"o":141.25,"t":"2025-03-04T05:00:00Z","v":2592267,"vw":138.126001},{"c":136.84,"h":138.1,"l":134.545,"n":33722,"o":138.1,"t":"2025-03-05T05:00:00Z","v":2245555,"vw":136.497467},{"c":131.11,"h":136.78,"l":130.63,"n":41513,"o":134.6,"t":"2025-03-06T05:00:00Z","v":2512536,"vw":132.689152},{"c":127.51,"h":130.39,"l":122.91,"n":62311,"o":129.5,"t":"2025-03-07T05:00:00Z","v":3820645,"vw":126.773339},{"c":122.79,"h":125.44,"l":120.49,"n":57533,"o":124.37,"t":"2025-03-10T04:00:00Z","v":3472542,"vw":122.59101},{"c":121.64,"h":125.42,"l":120.26,"n":46747,"o":122.66,"t":"2025-03-11T04:00:00Z","v":2997930,"vw":122.040138},{"c":122.92,"h":125.76,"l":120.28,"n":53357,"o":124.57,"t":"2025-03-12T04:00:00Z","v":4234601,"vw":122.656387},{"c":115.79,"h":121.46,"l":112.875,"n":72730,"o":121,"t":"2025-03-13T04:00:00Z","v":5978020,"vw":115.604608},{"c":119.26,"h":120.61,"l":117,"n":45263,"o":118.25,"t":"2025-03-14T04:00:00Z","v":3159237,"vw":119.071201},{"c":121.91,"h":122.25,"l":119.14,"n":33722,"o":119.22,"t":"2025-03-17T04:00:00Z","v":2598732,"vw":121.373516},{"c":119.21,"h":121.97,"l":118.35,"n":30881,"o":121.32,"t":"2025-03-18T04:00:00Z","v":1728518,"vw":119.53702},{"c":122.65,"h":123.97,"l":119.23,"n":29502,"o":119.52,"t":"2025-03-19T04:00:00Z","v":1921817,"vw":122.346709},{"c":122.14,"h":124.1,"l":121,"n":26451,"o":121.46,"t":"2025-03-20T04:00:00Z","v":1509561,"vw":122.295085},{"c":123.06,"h":123.07,"l":119.25,"n":30632,"o":121.07,"t":"2025-03-21T04:00:00Z","v":3075835,"vw":122.351648},{"c":127.02,"h":127.61,"l":124.73,"n":33145,"o":125,"t":"2025-03-24T04:00:00Z","v":1734725,"vw":126.815351},{"c":127.02,"h":128.64,"l":125.72,"n":24993,"o":127.4,"t":"2025-03-25T04:00:00Z","v":2177531,"vw":126.720961},{"c":126.75,"h":129.76,"l":126.135,"n":28331,"o":127.18,"t":"2025-03-26T04:00:00Z","v":1643211,"vw":127.274794},{"c":128.08,"h":129.51,"l":125.26,"n":33756,"o":125.92,"t":"2025-03-27T04:00:00Z","v":1978666,"vw":128.36843},{"c":125.03,"h":128.33,"l":124.3,"n":25501,"o":128.14,"t":"2025-03-28T04:00:00Z","v":1731649,"vw":125.441614},{"c":130.58,"h":131.6,"l":124.1,"n":71561,"o":125.34,"t":"2025-03-31T04:00:00Z","v":7952122,"vw":129.917488},{"c":132.01,"h":133.63,"l":129.27,"n":56460,"o":130.25,"t":"2025-04-01T04:00:00Z","v":3885672,"vw":131.379708},{"c":134.65,"h":134.83,"l":129.99,"n":36084,"o":129.99,"t":"2025-04-02T04:00:00Z","v":2607182,"vw":133.748893},{"c":126.06,"h":130.36,"l":125.57,"n":51066,"o":127.885,"t":"2025-04-03T04:00:00Z","v":3396746,"vw":127.208362},{"c":120.84,"h":123.04,"l":117.83,"n":62010,"o":121.8,"t":"2025-04-04T04:00:00Z","v":3786074,"vw":120.869879},{"c":119.23,"h":125.82,"l":113.2,"n":59064,"o":116.325,"t":"2025-04-07T04:00:00Z","v":3659234,"vw":118.827047},{"c":118.81,"h":125.13,"l":117.29,"n":51284,"o":124.11,"t":"2025-04-08T04:00:00Z","v":3282535,"vw":120.389358},{"c":131.75,"h":133.31,"l":117.81,"n":68336,"o":118.35,"t":"2025-04-09T04:00:00Z","v":3863945,"vw":128.248976},{"c":129.23,"h":130.13,"l":124.53,"n":50982,"o":128.92,"t":"2025-04-10T04:00:00Z","v":3102537,"vw":127.699566},{"c":129.6,"h":130.46,"l":125.41,"n":38087,"o":127.5,"t":"2025-04-11T04:00:00Z","v":2321806,"vw":128.93124},{"c":128.4,"h":131.59,"l":127.07,"n":32933,"o":131.31,"t":"2025-04-14T04:00:00Z","v":1697347,"vw":128.740712},{"c":128.98,"h":130.1145,"l":128.215,"n":30792,"o":128.4,"t":"2025-04-15T04:00:00Z","v":1552582,"vw":129.166232},{"c":125.46,"h":128.04,"l":123.88,"n":36638,"o":127.94,"t":"2025-04-16T04:00:00Z","v":1847498,"vw":125.812852},{"c":127.22,"h":128.74,"l":125.14,"n":37813,"o":126.38,"t":"2025-04-17T04:00:00Z","v":2566037,"vw":127.329888},{"c":123.48,"h":127.5,"l":122.08,"n":33174,"o":127,"t":"2025-04-21T04:00:00Z","v":2055971,"vw":123.91027},{"c":128.5,"h":128.84,"l":125.05,"n":36916,"o":125.74,"t":"2025-04-22T04:00:00Z","v":2636230,"vw":127.309484},{"c":131.28,"h":134.54,"l":130.49,"n":47795,"o":131.84,"t":"2025-04-23T04:00:00Z","v":3284678,"vw":132.04082},{"c":132.72,"h":133.87,"l":129.02,"n":31049,"o":130.9,"t":"2025-04-24T04:00:00Z","v":1742639,"vw":132.544943},{"c":132.76,"h":133.34,"l":131.47,"n":25302,"o":132.72,"t":"2025-04-25T04:00:00Z","v":1277530,"vw":132.671869},{"c":133.27,"h":134.24,"l":132.02,"n":26211,"o":133.41,"t":"2025-04-28T04:00:00Z","v":1389585,"vw":133.107492},{"c":132.3,"h":133.75,"l":130.4,"n":36199,"o":132.7,"t":"2025-04-29T04:00:00Z","v":1879415,"vw":132.132085},{"c":132.45,"h":132.6025,"l":127.76,"n":33719,"o":129.98,"t":"2025-04-30T04:00:00Z","v":1969897,"vw":131.177055},{"c":131.34,"h":133.98,"l":131.11,"n":48016,"o":133.38,"t":"2025-05-01T04:00:00Z","v":3055482,"vw":132.1466},{"c":133.77,"h":134.81,"l":128.7,"n":56407,"o":131.68,"t":"2025-05-02T04:00:00Z","v":3356785,"vw":132.906649},{"c":136.12,"h":137.38,"l":132.225,"n":34734,"o":132.73,"t":"2025-05-05T04:00:00Z","v":2968932,"vw":136.194006},{"c":134.15,"h":135.81,"l":133.17,"n":29875,"o":134.3,"t":"2025-05-06T04:00:00Z","v":1500301,"vw":134.350115},{"c":134.13,"h":136.73,"l":131.65,"n":49879,"o":134.42,"t":"2025-05-07T04:00:00Z","v":2880276,"vw":134.340299},{"c":134.69,"h":136.33,"l":133.455,"n":26573,"o":135.03,"t":"2025-05-08T04:00:00Z","v":1512709,"vw":135.034775},{"c":136.52,"h":136.95,"l":134.85,"n":26310,"o":134.92,"t":"2025-05-09T04:00:00Z","v":1256799,"vw":136.208251},{"c":140.83,"h":141.09,"l":138.46,"n":38129,"o":139.42,"t":"2025-05-12T04:00:00Z","v":1744511,"vw":140.282753},{"c":143,"h":144,"l":140.155,"n":34277,"o":141.48,"t":"2025-05-13T04:00:00Z","v":1576362,"vw":142.930019},{"c":142.22,"h":144.35,"l":141.09,"n":28652,"o":142.54,"t":"2025-05-14T04:00:00Z","v":1500438,"vw":142.423792},{"c":145.42,"h":145.85,"l":141.77,"n":35176,"o":141.98,"t":"2025-05-15T04:00:00Z","v":2443750,"vw":144.593206},{"c":147.68,"h":148.01,"l":144.23,"n":45161,"o":145.64,"t":"2025-05-16T04:00:00Z","v":2876774,"vw":146.809688},{"c":148.3,"h":148.455,"l":144.91,"n":28094,"o":145.34,"t":"2025-05-19T04:00:00Z","v":1624453,"vw":147.472408},{"c":146.29,"h":147.835,"l":145.11,"n":25700,"o":147.18,"t":"2025-05-20T04:00:00Z","v":1763511,"vw":146.092758},{"c":144.17,"h":146.93,"l":143.84,"n":32677,"o":145.09,"t":"2025-05-21T04:00:00Z","v":2911435,"vw":145.147797},{"c":144.43,"h":145.56,"l":142.5,"n":26517,"o":144.18,"t":"2025-05-22T04:00:00Z","v":1846405,"vw":144.442742},{"c":145.01,"h":145.22,"l":142.215,"n":31691,"o":142.6,"t":"2025-05-23T04:00:00Z","v":1898421,"vw":144.212292},{"c":143.02,"h":147.15,"l":142.595,"n":34378,"o":146.29,"t":"2025-05-27T04:00:00Z","v":1793023,"vw":144.060694},{"c":140.22,"h":143.4,"l":140.16,"n":32128,"o":143.4,"t":"2025-05-28T04:00:00Z","v":1606957,"vw":140.903908},{"c":136.15,"h":137.46,"l":134.74,"n":107108,"o":135.92,"t":"2025-05-29T04:00:00Z","v":9569283,"vw":136.074266},{"c":137.19,"h":137.56,"l":134.91,"n":73640,"o":135.93,"t":"2025-05-30T04:00:00Z","v":6715554,"vw":136.481388},{"c":138.55,"h":138.78,"l":134.85,"n":64616,"o":136.91,"t":"2025-06-02T04:00:00Z","v":4951018,"vw":137.873237},{"c":136.64,"h":138.99,"l":135.04,"n":63427,"o":138.37,"t":"2025-06-03T04:00:00Z","v":4370421,"vw":136.520359},{"c":140.17,"h":140.91,"l":137.25,"n":57832,"o":137.41,"t":"2025-06-04T04:00:00Z","v":4162061,"vw":139.864385},{"c":144.03,"h":144.9683,"l":141.16,"n":66460,"o":141.2,"t":"2025-06-05T04:00:00Z","v":5002838,"vw":143.676759},{"c":144.15,"h":145.675,"l":142.96,"n":55306,"o":145.41,"t":"2025-06-06T04:00:00Z","v":3829197,"vw":144.22254},{"c":143.48,"h":145,"l":141.49,"n":46620,"o":144.2,"t":"2025-06-09T04:00:00Z","v":3392127,"vw":143.155583},{"c":143.71,"h":144.59,"l":141.665,"n":28678,"o":144.37,"t":"2025-06-10T04:00:00Z","v":1530427,"vw":143.342198},{"c":143.59,"h":144.495,"l":142.82,"n":26639,"o":143.95,"t":"2025-06-11T04:00:00Z","v":1943802,"vw":143.555544},{"c":141.31,"h":143.74,"l":140.795,"n":25197,"o":143,"t":"2025-06-12T04:00:00Z","v":1480609,"vw":141.630824},{"c":138.17,"h":140.1238,"l":137.88,"n":25485,"o":139.81,"t":"2025-06-13T04:00:00Z","v":1794369,"vw":138.550842},{"c":142.32,"h":142.9,"l":139.52,"n":33475,"o":139.69,"t":"2025-06-16T04:00:00Z","v":3232763,"vw":142.108167},{"c":145.59,"h":145.7,"l":141.135,"n":45702,"o":141.58,"t":"2025-06-17T04:00:00Z","v":2873991,"vw":144.835625},{"c":148.26,"h":148.74,"l":145.495,"n":40503,"o":146.21,"t":"2025-06-18T04:00:00Z","v":3994897,"vw":147.932382},{"c":148.87,"h":150.8121,"l":148.1,"n":46634,"o":149.65,"t":"2025-06-20T04:00:00Z","v":6524937,"vw":149.095515},{"c":150.69,"h":151.89,"l":147.95,"n":31292,"o":149.12,"t":"2025-06-23T04:00:00Z","v":2525329,"vw":150.51845},{"c":147.78,"h":151.375,"l":147.5,"n":36506,"o":150.7,"t":"2025-06-24T04:00:00Z","v":2579222,"vw":148.253486},{"c":146.19,"h":148.31,"l":145.2,"n":27210,"o":147.93,"t":"2025-06-25T04:00:00Z","v":1251823,"vw":146.314125},{"c":147.2,"h":147.42,"l":144.34,"n":30615,"o":146.54,"t":"2025-06-26T04:00:00Z","v":1493407,"vw":146.673903},{"c":149.99,"h":150.66,"l":146.82,"n":39008,"o":147.44,"t":"2025-06-27T04:00:00Z","v":3435748,"vw":149.628009},{"c":151.28,"h":151.6,"l":149.89,"n":27598,"o":150.58,"t":"2025-06-30T04:00:00Z","v":2030600,"vw":150.920079},{"c":149.88,"h":152.195,"l":148.79,"n":33028,"o":150.72,"t":"2025-07-01T04:00:00Z","v":1635956,"vw":150.32522},{"c":149.11,"h":150.36,"l":148.21,"n":38698,"o":149.87,"t":"2025-07-02T04:00:00Z","v":2766843,"vw":149.118696},{"c":149.27,"h":151.08,"l":148.935,"n":20123,"o":149.42,"t":"2025-07-03T04:00:00Z","v":925403,"vw":149.762988},{"c":147.39,"h":149.735,"l":146.4,"n":37150,"o":149.27,"t":"2025-07-07T04:00:00Z","v":2612886,"vw":147.449765},{"c":144.43,"h":148.043,"l":142.24,"n":35749,"o":147.36,"t":"2025-07-08T04:00:00Z","v":2020539,"vw":144.519428},{"c":143.56,"h":145.035,"l":142.4801,"n":35496,"o":144.99,"t":"2025-07-09T04:00:00Z","v":2290590,"vw":143.676112},{"c":144.46,"h":145.68,"l":142.39,"n":32389,"o":143.56,"t":"2025-07-10T04:00:00Z","v":1614099,"vw":144.414097},{"c":143.94,"h":144.63,"l":142.76,"n":27401,"o":143.9,"t":"2025-07-11T04:00:00Z","v":1596445,"vw":143.821982},{"c":148.46,"h":148.52,"l":144,"n":31594,"o":144.32,"t":"2025-07-14T04:00:00Z","v":2271964,"vw":147.280025},{"c":146.07,"h":149.3,"l":146,"n":29534,"o":148.06,"t":"2025-07-15T04:00:00Z","v":2028473,"vw":146.872204},{"c":148.59,"h":148.95,"l":145.08,"n":35606,"o":146.56,"t":"2025-07-16T04:00:00Z","v":2456580,"vw":147.475037},{"c":150.72,"h":151.57,"l":147.33,"n":35718,"o":147.92,"t":"2025-07-17T04:00:00Z","v":2307439,"vw":150.374124},{"c":150.49,"h":151.98,"l":148.545,"n":25962,"o":151.22,"t":"2025-07-18T04:00:00Z","v":1470885,"vw":150.14361},{"c":149.44,"h":150.83,"l":148.46,"n":26409,"o":150.49,"t":"2025-07-21T04:00:00Z","v":1542174,"vw":149.646072},{"c":150.97,"h":151.31,"l":147.41,"n":26291,"o":149.28,"t":"2025-07-22T04:00:00Z","v":1889653,"vw":150.039255},{"c":153.67,"h":153.76,"l":149.31,"n":37994,"o":150.79,"t":"2025-07-23T04:00:00Z","v":2223812,"vw":152.809483},{"c":152.89,"h":155.07,"l":152.89,"n":32017,"o":154.04,"t":"2025-07-24T04:00:00Z","v":1768114,"vw":153.549233},{"c":153.06,"h":153.105,"l":151.36,"n":23000,"o":152.24,"t":"2025-07-25T04:00:00Z","v":1202743,"vw":152.654533},{"c":153.08,"h":153.215,"l":150.58,"n":23322,"o":152.83,"t":"2025-07-28T04:00:00Z","v":1125671,"vw":152.690745},{"c":150.49,"h":153.76,"l":149.57,"n":38071,"o":153.08,"t":"2025-07-29T04:00:00Z","v":2417965,"vw":150.851634},{"c":152.19,"h":153.59,"l":150.23,"n":35422,"o":150.755,"t":"2025-07-30T04:00:00Z","v":1860701,"vw":152.081347},{"c":147.7,"h":152.77,"l":147.56,"n":32346,"o":152.19,"t":"2025-07-31T04:00:00Z","v":2093361,"vw":149.057908},{"c":146.14,"h":147.855,"l":143.25,"n":35382,"o":146.03,"t":"2025-08-01T04:00:00Z","v":1736018,"vw":145.945318},{"c":151.29,"h":151.65,"l":146.61,"n":38742,"o":146.87,"t":"2025-08-04T04:00:00Z","v":2013136,"vw":150.67116},{"c":150.42,"h":151.595,"l":148.73,"n":30107,"o":151.29,"t":"2025-08-05T04:00:00Z","v":1718309,"vw":150.429749},{"c":149.29,"h":150.87,"l":147.95,"n":35937,"o":150.87,"t":"2025-08-06T04:00:00Z","v":2185109,"vw":149.415659},{"c":148.27,"h":150.69,"l":146.39,"n":55034,"o":149.53,"t":"2025-08-07T04:00:00Z","v":3596933,"vw":148.263669},{"c":153.13,"h":156.65,"l":146.04,"n":64392,"o":147.23,"t":"2025-08-08T04:00:00Z","v":3917266,"vw":153.003496},{"c":154.47,"h":156.0815,"l":152.78,"n":41199,"o":153.19,"t":"2025-08-11T04:00:00Z","v":3041089,"vw":154.467337},{"c":158.43,"h":159,"l":155.32,"n":34466,"o":155.91,"t":"2025-08-12T04:00:00Z","v":1906968,"vw":157.917059},{"c":158.87,"h":159.97,"l":157.08,"n":36718,"o":159.69,"t":"2025-08-13T04:00:00Z","v":1767603,"vw":158.607184},{"c":161.6,"h":162.945,"l":156.96,"n":48881,"o":157.96,"t":"2025-08-14T04:00:00Z","v":3654101,"vw":161.456361},{"c":160.93,"h":162.65,"l":159.62,"n":37043,"o":162.4,"t":"2025-08-15T04:00:00Z","v":2891885,"vw":160.973512},{"c":162.12,"h":163,"l":160.13,"n":32342,"o":161.89,"t":"2025-08-18T04:00:00Z","v":1633391,"vw":162.240765},{"c":162.9,"h":164.06,"l":161.51,"n":30662,"o":161.61,"t":"2025-08-19T04:00:00Z","v":2082570,"vw":162.875205},{"c":161.9,"h":162.8815,"l":160.49,"n":33788,"o":162.55,"t":"2025-08-20T04:00:00Z","v":1836847,"vw":161.732242},{"c":162.47,"h":163.44,"l":160.845,"n":26569,"o":161.73,"t":"2025-08-21T04:00:00Z","v":1518032,"vw":162.631105},{"c":165.72,"h":166.54,"l":162.34,"n":31895,"o":163.365,"t":"2025-08-22T04:00:00Z","v":1914630,"vw":165.491248},{"c":165.84,"h":166.57,"l":165.13,"n":25296,"o":165.72,"t":"2025-08-25T04:00:00Z","v":1403884,"vw":165.990622},{"c":166.62,"h":166.9,"l":164.79,"n":26596,"o":165.64,"t":"2025-08-26T04:00:00Z","v":1456075,"vw":166.290371},{"c":165.57,"h":167.01,"l":165.13,"n":23964,"o":166,"t":"2025-08-27T04:00:00Z","v":1177243,"vw":165.727703},{"c":166.62,"h":167.22,"l":165.45,"n":23137,"o":165.78,"t":"2025-08-28T04:00:00Z","v":1066518,"vw":166.530766},{"c":166.49,"h":167,"l":165.58,"n":21785,"o":166.64,"t":"2025-08-29T04:00:00Z","v":1027854,"vw":166.367215},{"c":165.47,"h":165.57,"l":163.2,"n":31656,"o":164.3,"t":"2025-09-02T04:00:00Z","v":1461337,"vw":164.827838},{"c":161.97,"h":167.94,"l":160.16,"n":43819,"o":166.44,"t":"2025-09-03T04:00:00Z","v":2671536,"vw":162.731561},{"c":162.98,"h":163.75,"l":161.55,"n":34317,"o":162.73,"t":"2025-09-04T04:00:00Z","v":2449261,"vw":162.804342},{"c":163.42,"h":163.57,"l":162.065,"n":26533,"o":162.975,"t":"2025-09-05T04:00:00Z","v":1244510,"vw":163.075222},{"c":169.4,"h":169.66,"l":163.9,"n":38447,"o":163.94,"t":"2025-09-08T04:00:00Z","v":2340992,"vw":168.247723},{"c":170.3,"h":170.86,"l":168.24,"n":29660,"o":170.86,"t":"2025-09-09T04:00:00Z","v":2150152,"vw":170.057718},{"c":170.9,"h":172.0767,"l":169.4213,"n":30952,"o":170.84,"t":"2025-09-10T04:00:00Z","v":2025534,"vw":170.801086},{"c":174.06,"h":174.42,"l":170.655,"n":32928,"o":170.89,"t":"2025-09-11T04:00:00Z","v":2456266,"vw":173.631092},{"c":173.73,"h":175.25,"l":172.72,"n":25195,"o":173.75,"t":"2025-09-12T04:00:00Z","v":1408360,"vw":173.815199},{"c":172.38,"h":175.25,"l":171.61,"n":35180,"o":173.79,"t":"2025-09-15T04:00:00Z","v":4176493,"vw":173.600768},{"c":170.42,"h":170.95,"l":166.83,"n":45546,"o":170.07,"t":"2025-09-16T04:00:00Z","v":3120080,"vw":169.65099},{"c":169.37,"h":171.3701,"l":167.84,"n":34723,"o":171,"t":"2025-09-17T04:00:00Z","v":3168076,"vw":169.177312},{"c":164.68,"h":169.85,"l":163.21,"n":60098,"o":169.85,"t":"2025-09-18T04:00:00Z","v":4224563,"vw":165.306432},{"c":163.72,"h":164.65,"l":161.36,"n":41090,"o":164.65,"t":"2025-09-19T04:00:00Z","v":3822725,"vw":163.496253},{"c":165.15,"h":165.604,"l":161.63,"n":34850,"o":161.83,"t":"2025-09-22T04:00:00Z","v":1962906,"vw":164.77704},{"c":164.13,"h":166.15,"l":163.31,"n":32596,"o":165.37,"t":"2025-09-23T04:00:00Z","v":1407578,"vw":164.293741},{"c":162.08,"h":164.65,"l":161.76,"n":32602,"o":164.46,"t":"2025-09-24T04:00:00Z","v":2322876,"vw":162.603335},{"c":161.99,"h":162.88,"l":159.95,"n":28981,"o":161.16,"t":"2025-09-25T04:00:00Z","v":1969265,"vw":161.944962},{"c":161.79,"h":163.21,"l":161.31,"n":36054,"o":162.36,"t":"2025-09-26T04:00:00Z","v":1964374,"vw":162.114828},{"c":164.36,"h":165.57,"l":160.5,"n":45668,"o":162.93,"t":"2025-09-29T04:00:00Z","v":2607022,"vw":163.94398},{"c":163.4,"h":168.11,"l":163.38,"n":58967,"o":165.27,"t":"2025-09-30T04:00:00Z","v":6747216,"vw":164.352168},{"c":158.88,"h":161.97,"l":156.63,"n":54794,"o":161,"t":"2025-10-01T04:00:00Z","v":3391957,"vw":159.337629},{"c":156.67,"h":159.53,"l":155.39,"n":43954,"o":159.53,"t":"2025-10-02T04:00:00Z","v":2169398,"vw":156.6172},{"c":156.32,"h":156.705,"l":152.925,"n":37606,"o":156.65,"t":"2025-10-03T04:00:00Z","v":2436019,"vw":155.572724},{"c":155.94,"h":156.41,"l":153.01,"n":29951,"o":155.27,"t":"2025-10-06T04:00:00Z","v":2000769,"vw":155.093636},{"c":155.33,"h":156.04,"l":153.9,"n":34789,"o":155.89,"t":"2025-10-07T04:00:00Z","v":2298768,"vw":155.124886},{"c":149.95,"h":152.89,"l":149.02,"n":81723,"o":151.18,"t":"2025-10-08T04:00:00Z","v":6429260,"vw":150.610432},{"c":152.75,"h":153.69,"l":149.27,"n":56110,"o":149.5,"t":"2025-10-09T04:00:00Z","v":4681929,"vw":151.838007},{"c":152.96,"h":154.55,"l":151.475,"n":38649,"o":152.425,"t":"2025-10-10T04:00:00Z","v":2115996,"vw":152.864558},{"c":153.86,"h":155.27,"l":153.32,"n":34596,"o":153.93,"t":"2025-10-13T04:00:00Z","v":2590653,"vw":154.077615},{"c":152.83,"h":154.04,"l":151.7,"n":29291,"o":152.85,"t":"2025-10-14T04:00:00Z","v":1493824,"vw":152.874659},{"c":155.23,"h":156.71,"l":152.12,"n":34103,"o":153.13,"t":"2025-10-15T04:00:00Z","v":2290989,"vw":155.647385},{"c":151.71,"h":156.24,"l":150.79,"n":33858,"o":154.78,"t":"2025-10-16T04:00:00Z","v":1546530,"vw":152.474406},{"c":155.19,"h":156.45,"l":151.63,"n":39326,"o":152.14,"t":"2025-10-17T04:00:00Z","v":3933823,"vw":155.115177},{"c":156.77,"h":158.18,"l":155.43,"n":32357,"o":155.43,"t":"2025-10-20T04:00:00Z","v":1872088,"vw":156.99297},{"c":157.24,"h":158.385,"l":156.69,"n":27927,"o":156.71,"t":"2025-10-21T04:00:00Z","v":1218165,"vw":157.306889},{"c":156.15,"h":159.19,"l":154.78,"n":32955,"o":159.19,"t":"2025-10-22T04:00:00Z","v":1849970,"vw":156.142897},{"c":153.33,"h":157.99,"l":152.51,"n":34964,"o":156.72,"t":"2025-10-23T04:00:00Z","v":1914763,"vw":153.601532},{"c":152.86,"h":155.25,"l":152.8,"n":26058,"o":154,"t":"2025-10-24T04:00:00Z","v":1347375,"vw":153.579714},{"c":153.17,"h":154.19,"l":151.9,"n":27188,"o":153.91,"t":"2025-10-27T04:00:00Z","v":1377840,"vw":152.947089},{"c":151.07,"h":153.255,"l":150.58,"n":27592,"o":153.25,"t":"2025-10-28T04:00:00Z","v":1702412,"vw":151.479296},{"c":149.19,"h":152.74,"l":149.08,"n":34599,"o":150.26,"t":"2025-10-29T04:00:00Z","v":2009405,"vw":150.235733},{"c":148.02,"h":150.4599,"l":147.39,"n":34444,"o":148.01,"t":"2025-10-30T04:00:00Z","v":3026210,"vw":148.836946},{"c":149.53,"h":151.14,"l":147.46,"n":41545,"o":148.09,"t":"2025-10-31T04:00:00Z","v":2814881,"vw":149.844441},{"c":149.84,"h":151.02,"l":146.1,"n":49329,"o":148.54,"t":"2025-11-03T05:00:00Z","v":3695032,"vw":149.726005},{"c":150.75,"h":152.613,"l":146.59,"n":58704,"o":146.59,"t":"2025-11-04T05:00:00Z","v":3365410,"vw":151.259862},{"c":134.79,"h":145,"l":134.04,"n":144025,"o":143,"t":"2025-11-05T05:00:00Z","v":8851407,"vw":138.249653},{"c":137.77,"h":141,"l":133.54,"n":105876,"o":134.35,"t":"2025-11-06T05:00:00Z","v":7068775,"vw":138.197425},{"c":140.51,"h":142.07,"l":135.04,"n":68490,"o":136.86,"t":"2025-11-07T05:00:00Z","v":4124487,"vw":139.959099},{"c":143.35,"h":144.76,"l":140.48,"n":56209,"o":140.48,"t":"2025-11-10T05:00:00Z","v":3628054,"vw":143.037811},{"c":141.85,"h":143.75,"l":141.72,"n":38534,"o":143.27,"t":"2025-11-11T05:00:00Z","v":3863049,"vw":142.226924},{"c":140.49,"h":143.71,"l":140.48,"n":48624,"o":142.37,"t":"2025-11-12T05:00:00Z","v":3373464,"vw":141.366497},{"c":136.82,"h":140.49,"l":136.55,"n":46170,"o":139.69,"t":"2025-11-13T05:00:00Z","v":2640528,"vw":137.425841},{"c":135.86,"h":136.8,"l":135.14,"n":34849,"o":136.48,"t":"2025-11-14T05:00:00Z","v":1777098,"vw":135.962036},{"c":132.42,"h":135.945,"l":130.71,"n":66642,"o":135.43,"t":"2025-11-17T05:00:00Z","v":4524349,"vw":132.917627},{"c":131.33,"h":132.89,"l":130.17,"n":52030,"o":131.77,"t":"2025-11-18T05:00:00Z","v":3377537,"vw":131.398187},{"c":130,"h":132.0012,"l":128.96,"n":45183,"o":131.71,"t":"2025-11-19T05:00:00Z","v":2921763,"vw":130.025991},{"c":129.01,"h":132.27,"l":128.39,"n":47660,"o":130.58,"t":"2025-11-20T05:00:00Z","v":3235562,"vw":129.879355},{"c":130.63,"h":132.11,"l":128.4,"n":46452,"o":129.13,"t":"2025-11-21T05:00:00Z","v":2736713,"vw":130.563744},{"c":125.61,"h":130.6,"l":125.44,"n":67429,"o":130.42,"t":"2025-11-24T05:00:00Z","v":4985963,"vw":126.504859},{"c":129.56,"h":130.02,"l":125.34,"n":48728,"o":127.98,"t":"2025-11-25T05:00:00Z","v":4446900,"vw":128.514286},{"c":131.05,"h":132.13,"l":129.72,"n":41803,"o":129.73,"t":"2025-11-26T05:00:00Z","v":2763682,"vw":130.995132},{"c":131.45,"h":132.15,"l":130.235,"n":19178,"o":130.5,"t":"2025-11-28T05:00:00Z","v":936008,"vw":131.487523},{"c":131.1,"h":132.35,"l":129.71,"n":33661,"o":130.78,"t":"2025-12-01T05:00:00Z","v":1896368,"vw":131.316459},{"c":128.54,"h":131.5,"l":128.5,"n":36152,"o":131.1,"t":"2025-12-02T05:00:00Z","v":2569515,"vw":129.254448},{"c":136.01,"h":136.46,"l":128.65,"n":72610,"o":128.93,"t":"2025-12-03T05:00:00Z","v":5088487,"vw":134.876714},{"c":139.68,"h":139.88,"l":135.34,"n":60153,"o":136.54,"t":"2025-12-04T05:00:00Z","v":4126246,"vw":138.820599},{"c":139.33,"h":141.03,"l":138,"n":68357,"o":140.04,"t":"2025-12-05T05:00:00Z","v":4793380,"vw":139.555164},{"c":138.08,"h":140.05,"l":136.115,"n":58562,"o":138.91,"t":"2025-12-08T05:00:00Z","v":3534041,"vw":137.68728},{"c":139.07,"h":140.5,"l":137.19,"n":39145,"o":137.82,"t":"2025-12-09T05:00:00Z","v":2353665,"vw":139.373801},{"c":138.82,"h":140.72,"l":136.19,"n":42831,"o":140.72,"t":"2025-12-10T05:00:00Z","v":3601439,"vw":138.305796},{"c":141.87,"h":141.87,"l":137.94,"n":36336,"o":137.94,"t":"2025-12-11T05:00:00Z","v":2041073,"vw":141.016582},{"c":143.14,"h":144.5,"l":141.85,"n":42546,"o":142.93,"t":"2025-12-12T05:00:00Z","v":2293394,"vw":143.134407},{"c":141.66,"h":142.875,"l":139.385,"n":43320,"o":141.74,"t":"2025-12-15T05:00:00Z","v":2648172,"vw":141.62141},{"c":138.1,"h":141.5,"l":137.88,"n":43732,"o":141.5,"t":"2025-12-16T05:00:00Z","v":2711263,"vw":138.515442},{"c":136.41,"h":137.76,"l":135.05,"n":52547,"o":137.75,"t":"2025-12-17T05:00:00Z","v":3218740,"vw":136.279851},{"c":138.88,"h":140.14,"l":136.32,"n":41572,"o":137.29,"t":"2025-12-18T05:00:00Z","v":2553147,"vw":138.800545},{"c":141.1,"h":142.085,"l":138.5,"n":43843,"o":139.12,"t":"2025-12-19T05:00:00Z","v":6392223,"vw":140.868642},{"c":141.75,"h":143.12,"l":140.92,"n":32762,"o":141.57,"t":"2025-12-22T05:00:00Z","v":1814677,"vw":141.873092},{"c":144.1,"h":144.76,"l":141.885,"n":35643,"o":142.4,"t":"2025-12-23T05:00:00Z","v":1929517,"vw":144.061265},{"c":145.31,"h":145.31,"l":143.82,"n":15825,"o":144.33,"t":"2025-12-24T05:00:00Z","v":696789,"vw":144.87387},{"c":145.81,"h":146.6,"l":145.1,"n":26871,"o":145.36,"t":"2025-12-26T05:00:00Z","v":1215835,"vw":145.901612},{"c":144.57,"h":146.26,"l":144.22,"n":30853,"o":146.11,"t":"2025-12-29T05:00:00Z","v":1932533,"vw":144.742641},{"c":144.09,"h":145.11,"l":143.3,"n":24383,"o":144.23,"t":"2025-12-30T05:00:00Z","v":1380649,"vw":144.283998},{"c":142.5,"h":144.465,"l":142.49,"n":24597,"o":143.84,"t":"2025-12-31T05:00:00Z","v":1240544,"vw":142.879481},{"c":145.31,"h":146.34,"l":142.43,"n":39256,"o":142.43,"t":"2026-01-02T05:00:00Z","v":1859183,"vw":145.173623},{"c":145.31,"h":147.89,"l":144.63,"n":38570,"o":144.84,"t":"2026-01-05T05:00:00Z","v":2080288,"vw":146.10285},{"c":145.52,"h":146.645,"l":144.09,"n":38581,"o":145.44,"t":"2026-01-06T05:00:00Z","v":2440291,"vw":145.345796},{"c":143.96,"h":146.49,"l":143.5,"n":36315,"o":144.86,"t":"2026-01-07T05:00:00Z","v":2438347,"vw":144.569348},{"c":147.27,"h":147.5,"l":142.695,"n":36467,"o":143.82,"t":"2026-01-08T05:00:00Z","v":2095181,"vw":146.465183},{"c":146.07,"h":148.955,"l":144.87,"n":41483,"o":148.14,"t":"2026-01-09T05:00:00Z","v":2856079,"vw":146.336796},{"c":148.85,"h":149.26,"l":144.34,"n":44459,"o":144.84,"t":"2026-01-12T05:00:00Z","v":2559743,"vw":148.111524},{"c":146.02,"h":147.81,"l":143.58,"n":46460,"o":147.14,"t":"2026-01-13T05:00:00Z","v":3214770,"vw":145.903676},{"c":146.78,"h":147.04,"l":144.6501,"n":38691,"o":145.36,"t":"2026-01-14T05:00:00Z","v":2892555,"vw":146.272934},{"c":145.73,"h":148.27,"l":144.76,"n":40303,"o":148.27,"t":"2026-01-15T05:00:00Z","v":2452736,"vw":146.042124},{"c":144.43,"h":146.83,"l":144,"n":31890,"o":145.1,"t":"2026-01-16T05:00:00Z","v":5190049,"vw":144.696875},{"c":140.65,"h":143.34,"l":140.51,"n":45329,"o":142.66,"t":"2026-01-20T05:00:00Z","v":2473353,"vw":141.531316},{"c":139.71,"h":141.69,"l":137.75,"n":47620,"o":141.63,"t":"2026-01-21T05:00:00Z","v":3088747,"vw":139.438768},{"c":138.14,"h":141.71,"l":137.51,"n":40297,"o":140.43,"t":"2026-01-22T05:00:00Z","v":2294591,"vw":138.469898},{"c":146.97,"h":148.1,"l":137.5001,"n":73995,"o":138.07,"t":"2026-01-23T05:00:00Z","v":5516758,"vw":145.402725},{"c":147.8,"h":149.91,"l":146.38,"n":40804,"o":147.03,"t":"2026-01-26T05:00:00Z","v":2656216,"vw":147.805613},{"c":146.8,"h":147.51,"l":144.56,"n":32339,"o":147.51,"t":"2026-01-27T05:00:00Z","v":1992501,"vw":146.443706},{"c":147.53,"h":148.36,"l":146.59,"n":26201,"o":147.08,"t":"2026-01-28T05:00:00Z","v":1449972,"vw":147.543475},{"c":147.78,"h":148.88,"l":145.81,"n":34037,"o":148.67,"t":"2026-01-29T05:00:00Z","v":1643203,"vw":147.453279},{"c":145.45,"h":148.12,"l":143.29,"n":32707,"o":147.4,"t":"2026-01-30T05:00:00Z","v":1824415,"vw":145.175415},{"c":143.94,"h":146.7699,"l":142.48,"n":37176,"o":144.71,"t":"2026-02-02T05:00:00Z","v":1847384,"vw":144.708141},{"c":141.34,"h":143.505,"l":138.74,"n":50464,"o":143.21,"t":"2026-02-03T05:00:00Z","v":2864673,"vw":140.53853},{"c":142.46,"h":142.5899,"l":139.81,"n":45728,"o":141.48,"t":"2026-02-04T05:00:00Z","v":2819305,"vw":141.591714},{"c":138.28,"h":142.83,"l":136.42,"n":44251,"o":141.29,"t":"2026-02-05T05:00:00Z","v":2348528,"vw":138.133624},{"c":140.84,"h":141.65,"l":138,"n":40663,"o":139.1,"t":"2026-02-06T05:00:00Z","v":2880723,"vw":140.716336},{"c":147.91,"h":148.21,"l":140.45,"n":48511,"o":140.96,"t":"2026-02-09T05:00:00Z","v":2937981,"vw":146.921073},{"c":149.32,"h":152.28,"l":147.72,"n":37268,"o":148.5,"t":"2026-02-10T05:00:00Z","v":2109290,"vw":150.027336},{"c":151.11,"h":151.34,"l":147.86,"n":38861,"o":150.23,"t":"2026-02-11T05:00:00Z","v":2418511,"vw":150.624885},{"c":154.87,"h":159.892,"l":150,"n":79846,"o":150.45,"t":"2026-02-12T05:00:00Z","v":5006144,"vw":155.593203},{"c":158.27,"h":159.8,"l":154.01,"n":49529,"o":156.25,"t":"2026-02-13T05:00:00Z","v":2539644,"vw":158.126703},{"c":157.53,"h":158.22,"l":152.73,"n":41090,"o":156.22,"t":"2026-02-17T05:00:00Z","v":2372716,"vw":156.761666},{"c":155.78,"h":160.45,"l":154.2406,"n":56662,"o":159.93,"t":"2026-02-18T05:00:00Z","v":3554496,"vw":157.115407},{"c":157.46,"h":161.35,"l":154.43,"n":66082,"o":155.78,"t":"2026-02-19T05:00:00Z","v":3758128,"vw":157.391299},{"c":162.67,"h":168.535,"l":160.75,"n":92491,"o":161.25,"t":"2026-02-20T05:00:00Z","v":6894950,"vw":164.307936},{"c":158.28,"h":165.355,"l":157.75,"n":62925,"o":162.88,"t":"2026-02-23T05:00:00Z","v":3509980,"vw":160.187536},{"c":157.98,"h":159.545,"l":157.515,"n":41374,"o":158.02,"t":"2026-02-24T05:00:00Z","v":2826313,"vw":158.209553},{"c":155.22,"h":160.715,"l":155.04,"n":49193,"o":159.9,"t":"2026-02-25T05:00:00Z","v":3481371,"vw":156.784901},{"c":157.91,"h":159.66,"l":155.41,"n":36367,"o":156.16,"t":"2026-02-26T05:00:00Z","v":1862106,"vw":157.9817},{"c":162.14,"h":164.33,"l":157.27,"n":69712,"o":157.9,"t":"2026-02-27T05:00:00Z","v":5353042,"vw":162.356347},{"c":161.81,"h":161.98,"l":155.35,"n":53086,"o":160.11,"t":"2026-03-02T05:00:00Z","v":3196072,"vw":159.834607},{"c":162.07,"h":162.57,"l":154.63,"n":59157,"o":159.08,"t":"2026-03-03T05:00:00Z","v":3976608,"vw":159.429313},{"c":158.64,"h":162.7,"l":155.19,"n":48640,"o":161.28,"t":"2026-03-04T05:00:00Z","v":3362129,"vw":158.775531},{"c":159.78,"h":160.33,"l":157.09,"n":35155,"o":157.1,"t":"2026-03-05T05:00:00Z","v":2917552,"vw":159.30104},{"c":156.13,"h":160.45,"l":156.1,"n":37815,"o":159.16,"t":"2026-03-06T05:00:00Z","v":2604843,"vw":157.630896},{"c":165.8,"h":167.555,"l":160.62,"n":99925,"o":162.13,"t":"2026-03-09T04:00:00Z","v":7681693,"vw":165.176718},{"c":165.53,"h":167,"l":162.535,"n":49056,"o":165.13,"t":"2026-03-10T04:00:00Z","v":3377667,"vw":165.238485},{"c":165.83,"h":166.69,"l":163.475,"n":31278,"o":165.66,"t":"2026-03-11T04:00:00Z","v":1838001,"vw":165.31992},{"c":160.32,"h":166.03,"l":159.84,"n":37345,"o":166,"t":"2026-03-12T04:00:00Z","v":3149564,"vw":162.382822},{"c":153.97,"h":162.11,"l":152.635,"n":51724,"o":160.98,"t":"2026-03-13T04:00:00Z","v":4035302,"vw":155.912522},{"c":157.06,"h":157.46,"l":153.12,"n":33420,"o":153.95,"t":"2026-03-16T04:00:00Z","v":3215092,"vw":156.815614},{"c":155.82,"h":160.16,"l":155.68,"n":30793,"o":158.9,"t":"2026-03-17T04:00:00Z","v":1393624,"vw":157.177135},{"c":156.47,"h":158.64,"l":153.73,"n":40003,"o":155.1,"t":"2026-03-18T04:00:00Z","v":1921623,"vw":156.79126},{"c":154.19,"h":156.44,"l":152.19,"n":36056,"o":155.54,"t":"2026-03-19T04:00:00Z","v":1795398,"vw":154.235793},{"c":148.85,"h":154.49,"l":148.17,"n":53420,"o":152.56,"t":"2026-03-20T04:00:00Z","v":5279604,"vw":149.502143},{"c":151.83,"h":154.13,"l":150.72,"n":42636,"o":151.065,"t":"2026-03-23T04:00:00Z","v":2496463,"vw":152.182409},{"c":152.7,"h":154.91,"l":150.8,"n":35895,"o":151.54,"t":"2026-03-24T04:00:00Z","v":2370005,"vw":152.929505},{"c":154.92,"h":156.09,"l":152.32,"n":32411,"o":154.05,"t":"2026-03-25T04:00:00Z","v":2139925,"vw":154.692049},{"c":150.05,"h":154.66,"l":149.5,"n":33652,"o":153.93,"t":"2026-03-26T04:00:00Z","v":1836995,"vw":150.998093},{"c":145.71,"h":150.03,"l":144,"n":44473,"o":149.28,"t":"2026-03-27T04:00:00Z","v":2934877,"vw":146.062651},{"c":148.69,"h":150.855,"l":146.5,"n":38920,"o":148.14,"t":"2026-03-30T04:00:00Z","v":2058564,"vw":149.026973},{"c":152.51,"h":155.5,"l":149.47,"n":60533,"o":150.73,"t":"2026-03-31T04:00:00Z","v":6272040,"vw":152.699752},{"c":152.63,"h":154.125,"l":150.32,"n":44268,"o":152.51,"t":"2026-04-01T04:00:00Z","v":3095466,"vw":152.272026},{"c":155.75,"h":156.15,"l":149.26,"n":39777,"o":150.91,"t":"2026-04-02T04:00:00Z","v":2225024,"vw":154.766293},{"c":160.12,"h":160.7,"l":155.66,"n":35289,"o":157.25,"t":"2026-04-06T04:00:00Z","v":1912015,"vw":159.38523},{"c":158.29,"h":160.69,"l":157.06,"n":40363,"o":159.65,"t":"2026-04-07T04:00:00Z","v":2114024,"vw":158.166177},{"c":163.56,"h":165.975,"l":161.66,"n":51164,"o":163.67,"t":"2026-04-08T04:00:00Z","v":3557576,"vw":163.618085},{"c":163.66,"h":164.745,"l":161.03,"n":38026,"o":162.55,"t":"2026-04-09T04:00:00Z","v":2565094,"vw":163.647423},{"c":160.59,"h":164.67,"l":160.025,"n":35198,"o":164.52,"t":"2026-04-10T04:00:00Z","v":3204472,"vw":161.804449},{"c":165.72,"h":166.64,"l":158.18,"n":40958,"o":158.18,"t":"2026-04-13T04:00:00Z","v":2489251,"vw":165.366672},{"c":166.28,"h":168.55,"l":165.26,"n":34225,"o":165.72,"t":"2026-04-14T04:00:00Z","v":1775199,"vw":166.359214},{"c":155.82,"h":168.09,"l":153.42,"n":90941,"o":166.53,"t":"2026-04-15T04:00:00Z","v":6431400,"vw":159.584565},{"c":160.59,"h":160.88,"l":155.24,"n":67406,"o":156.1,"t":"2026-04-16T04:00:00Z","v":4744429,"vw":159.43183},{"c":156.56,"h":161.75,"l":155.135,"n":58258,"o":160.69,"t":"2026-04-17T04:00:00Z","v":4115522,"vw":157.152432},{"c":156.09,"h":158.35,"l":155.11,"n":41340,"o":155.44,"t":"2026-04-20T04:00:00Z","v":2887054,"vw":156.213298},{"c":153.37,"h":158.06,"l":153.08,"n":34074,"o":156.34,"t":"2026-04-21T04:00:00Z","v":2148753,"vw":154.545217},{"c":154.63,"h":155.685,"l":152.62,"n":27754,"o":153.19,"t":"2026-04-22T04:00:00Z","v":1496990,"vw":154.259204},{"c":153.21,"h":155.7925,"l":151.85,"n":36676,"o":153.83,"t":"2026-04-23T04:00:00Z","v":2739455,"vw":153.227365},{"c":156.64,"h":156.95,"l":151.06,"n":39141,"o":152.38,"t":"2026-04-24T04:00:00Z","v":2503957,"vw":155.02449},{"c":156.49,"h":158,"l":154.54,"n":34002,"o":155.42,"t":"2026-04-27T04:00:00Z","v":2177867,"vw":156.686302},{"c":154.75,"h":158.16,"l":154.34,"n":28815,"o":157.34,"t":"2026-04-28T04:00:00Z","v":1769955,"vw":155.232324},{"c":153.13,"h":154.22,"l":151.44,"n":29330,"o":152.43,"t":"2026-04-29T04:00:00Z","v":1454984,"vw":153.029265},{"c":157.94,"h":158.22,"l":152.2109,"n":33717,"o":152.75,"t":"2026-04-30T04:00:00Z","v":2518965,"vw":157.061709},{"c":158.25,"h":159.01,"l":156.05,"n":33789,"o":158.85,"t":"2026-05-01T04:00:00Z","v":2441756,"vw":157.888305},{"c":157.58,"h":158.7,"l":156.39,"n":37638,"o":158.69,"t":"2026-05-04T04:00:00Z","v":2168398,"vw":157.756909},{"c":157.26,"h":159.31,"l":156.24,"n":46296,"o":158.04,"t":"2026-05-05T04:00:00Z","v":3488089,"vw":157.728954},{"c":167.82,"h":169.9099,"l":159.2,"n":84988,"o":161.43,"t":"2026-05-06T04:00:00Z","v":6544380,"vw":167.341432},{"c":165.75,"h":169.71,"l":162.26,"n":55469,"o":169.01,"t":"2026-05-07T04:00:00Z","v":4471932,"vw":165.339078},{"c":163.28,"h":167.01,"l":162.25,"n":43691,"o":166.57,"t":"2026-05-08T04:00:00Z","v":3571601,"vw":163.722237},{"c":163,"h":164.56,"l":159.765,"n":35116,"o":160.83,"t":"2026-05-11T04:00:00Z","v":2493689,"vw":162.612072},{"c":165.67,"h":167.39,"l":161.55,"n":34476,"o":162.64,"t":"2026-05-12T04:00:00Z","v":2341304,"vw":165.460232},{"c":168.46,"h":170.21,"l":163.93,"n":38922,"o":165.62,"t":"2026-05-13T04:00:00Z","v":2148349,"vw":168.500298},{"c":169.99,"h":173.12,"l":168.3,"n":37336,"o":169.59,"t":"2026-05-14T04:00:00Z","v":2027743,"vw":170.861757},{"c":168.87,"h":169.9,"l":167.1801,"n":32544,"o":168.88,"t":"2026-05-15T04:00:00Z","v":1924183,"vw":168.806001},{"c":167.49,"h":170.825,"l":167.06,"n":33455,"o":168.75,"t":"2026-05-18T04:00:00Z","v":1443221,"vw":168.252619},{"c":163.01,"h":166.76,"l":163.01,"n":36572,"o":166.46,"t":"2026-05-19T04:00:00Z","v":2494346,"vw":163.812818},{"c":164.44,"h":165.11,"l":159.71,"n":59357,"o":162.53,"t":"2026-05-20T04:00:00Z","v":4742019,"vw":162.93135},{"c":165.98,"h":167.97,"l":161.38,"n":40787,"o":162.22,"t":"2026-05-21T04:00:00Z","v":2203648,"vw":165.633766},{"c":165.55,"h":167.02,"l":164.16,"n":25435,"o":165.67,"t":"2026-05-22T04:00:00Z","v":1226193,"vw":165.63068},{"c":166.52,"h":169.32,"l":166.09,"n":30922,"o":167.17,"t":"2026-05-26T04:00:00Z","v":2191369,"vw":166.700267},{"c":166.56,"h":168.9499,"l":165.675,"n":33248,"o":166.28,"t":"2026-05-27T04:00:00Z","v":2511680,"vw":167.21667},{"c":167.03,"h":168.5699,"l":164.24,"n":35098,"o":166,"t":"2026-05-28T04:00:00Z","v":1684049,"vw":167.049693},{"c":168.41,"h":170.9,"l":165.965,"n":34322,"o":166.34,"t":"2026-05-29T04:00:00Z","v":3559700,"vw":168.697823},{"c":170.45,"h":171.305,"l":166.83,"n":36407,"o":169.1,"t":"2026-06-01T04:00:00Z","v":1633784,"vw":169.797967},{"c":167.64,"h":170.15,"l":166.49,"n":34294,"o":169.31,"t":"2026-06-02T04:00:00Z","v":2593751,"vw":167.772408},{"c":164.25,"h":167.7699,"l":163.3075,"n":40203,"o":166.79,"t":"2026-06-03T04:00:00Z","v":2249095,"vw":164.724052},{"c":161.01,"h":165.77,"l":159.78,"n":49504,"o":165.75,"t":"2026-06-04T04:00:00Z","v":3273252,"vw":161.177234},{"c":160.07,"h":161.25,"l":158.58,"n":35012,"o":160.84,"t":"2026-06-05T04:00:00Z","v":1787036,"vw":159.99372},{"c":159.51,"h":162.46,"l":158.96,"n":33441,"o":160.32,"t":"2026-06-08T04:00:00Z","v":1739982,"vw":160.053564},{"c":162.66,"h":162.66,"l":158.02,"n":32330,"o":159.73,"t":"2026-06-09T04:00:00Z","v":1688717,"vw":161.374058},{"c":167.5,"h":169.8,"l":161.45,"n":55230,"o":163.26,"t":"2026-06-10T04:00:00Z","v":3106027,"vw":168.064722},{"c":172.33,"h":175,"l":167.5,"n":53495,"o":168.41,"t":"2026-06-11T04:00:00Z","v":3160704,"vw":172.132944},{"c":172.51,"h":174,"l":170.87,"n":30896,"o":173.91,"t":"2026-06-12T04:00:00Z","v":1552390,"vw":172.243385},{"c":175.85,"h":176,"l":171.7201,"n":38650,"o":173.42,"t":"2026-06-15T04:00:00Z","v":2574719,"vw":175.139969},{"c":174.1,"h":175.95,"l":172.79,"n":36509,"o":175,"t":"2026-06-16T04:00:00Z","v":1709031,"vw":173.885513},{"c":171.52,"h":174.685,"l":171.04,"n":34898,"o":173.33,"t":"2026-06-17T04:00:00Z","v":1731997,"vw":172.158956},{"c":171.24,"h":174.1,"l":169.64,"n":50863,"o":173.22,"t":"2026-06-18T04:00:00Z","v":7414724,"vw":171.607836},{"c":170.56,"h":172.34,"l":168.14,"n":48283,"o":171.02,"t":"2026-06-22T04:00:00Z","v":3060027,"vw":170.46522},{"c":168.6,"h":171.72,"l":167.4811,"n":51481,"o":169.59,"t":"2026-06-23T04:00:00Z","v":3102765,"vw":169.713075},{"c":171.47,"h":173.22,"l":166.15,"n":41694,"o":168.11,"t":"2026-06-24T04:00:00Z","v":2068081,"vw":171.328754},{"c":175.11,"h":176.3,"l":171.27,"n":49051,"o":172.63,"t":"2026-06-25T04:00:00Z","v":2903567,"vw":174.493922},{"c":179.46,"h":180.92,"l":173.73,"n":47571,"o":175.57,"t":"2026-06-26T04:00:00Z","v":3577436,"vw":178.969844},{"c":182.56,"h":183.505,"l":177.175,"n":54926,"o":179.39,"t":"2026-06-29T04:00:00Z","v":2712365,"vw":181.992844},{"c":183.11,"h":184.86,"l":181.78,"n":53025,"o":181.99,"t":"2026-06-30T04:00:00Z","v":5007499,"vw":183.226488},{"c":183.98,"h":187.635,"l":180.88,"n":47770,"o":184.24,"t":"2026-07-01T04:00:00Z","v":3150455,"vw":184.76607},{"c":186.59,"h":186.84,"l":180.02,"n":40992,"o":183.15,"t":"2026-07-02T04:00:00Z","v":2321811,"vw":185.458962},{"c":183.29,"h":188,"l":181.39,"n":44947,"o":186.02,"t":"2026-07-06T04:00:00Z","v":2461697,"vw":183.491445},{"c":183.92,"h":185.7,"l":183.165,"n":38267,"o":184.53,"t":"2026-07-07T04:00:00Z","v":2101851,"vw":184.296266},{"c":182.14,"h":184.61,"l":180.55,"n":30639,"o":183.52,"t":"2026-07-08T04:00:00Z","v":1478333,"vw":182.195049},{"c":182.58,"h":186.299,"l":181.75,"n":33676,"o":181.97,"t":"2026-07-09T04:00:00Z","v":2165082,"vw":183.534562},{"c":179.79,"h":183.33,"l":179.02,"n":34667,"o":183.32,"t":"2026-07-10T04:00:00Z","v":1631596,"vw":180.005311},{"c":183.25,"h":184.18,"l":180.19,"n":36739,"o":180.19,"t":"2026-07-13T04:00:00Z","v":2069112,"vw":183.158538},{"c":181.56,"h":184.98,"l":180.56,"n":26698,"o":184.13,"t":"2026-07-14T04:00:00Z","v":1335761,"vw":181.658189},{"c":178.44,"h":184.33,"l":178.005,"n":35273,"o":181.3,"t":"2026-07-15T04:00:00Z","v":1734267,"vw":179.854278},{"c":179.85,"h":179.91,"l":176.945,"n":27415,"o":178.66,"t":"2026-07-16T04:00:00Z","v":1415383,"vw":179.106375},{"c":180.22,"h":181.23,"l":177.79,"n":29160,"o":177.79,"t":"2026-07-17T04:00:00Z","v":1256740,"vw":179.835169},{"c":180.86,"h":183.9789,"l":180.2311,"n":32223,"o":181.36,"t":"2026-07-20T04:00:00Z","v":1638192,"vw":181.19146},{"c":177.83,"h":179.85,"l":176.16,"n":36081,"o":177.48,"t":"2026-07-21T04:00:00Z","v":1927091,"vw":177.545307},{"c":177.92,"h":180.175,"l":176.59,"n":28301,"o":177.76,"t":"2026-07-22T04:00:00Z","v":1268547,"vw":178.411467},{"c":176.06,"h":178.5599,"l":175.39,"n":26000,"o":177.47,"t":"2026-07-23T04:00:00Z","v":1629315,"vw":176.447669},{"c":177.24,"h":178.51,"l":175.29,"n":26968,"o":177.3,"t":"2026-07-24T04:00:00Z","v":1392405,"vw":177.20116},{"c":179.4,"h":180.76,"l":178.28,"n":32413,"o":179.43,"t":"2026-07-27T04:00:00Z","v":1704747,"vw":179.345855},{"c":180.87,"h":182.64,"l":179.09,"n":29966,"o":179.09,"t":"2026-07-28T04:00:00Z","v":1619184,"vw":181.108432},{"c":184.43,"h":184.62,"l":179.21,"n":44508,"o":180.92,"t":"2026-07-29T04:00:00Z","v":2344946,"vw":182.953395},{"c":183.56,"h":185.325,"l":180.58,"n":53024,"o":184.9,"t":"2026-07-30T04:00:00Z","v":4110324,"vw":183.197338},{"c":174.13,"h":187.2,"l":171,"n":76279,"o":184.9,"t":"2026-07-31T04:00:00Z","v":5030076,"vw":174.404416},{"c":181.69,"h":182,"l":174.82,"n":48559,"o":176.61,"t":"2026-08-03T04:00:00Z","v":3212913,"vw":180.553759},{"c":183.7,"h":185.45,"l":181.545,"n":41442,"o":181.82,"t":"2026-08-04T04:00:00Z","v":3044060,"vw":183.947601},{"c":183.52,"h":185.65,"l":182.6023,"n":26371,"o":183.93,"t":"2026-08-05T04:00:00Z","v":1346369,"vw":183.684427},{"c":181.77,"h":184.48,"l":180.78,"n":28604,"o":183.34,"t":"2026-08-06T04:00:00Z","v":1689362,"vw":181.848222},{"c":180.66,"h":184.17,"l":179.84,"n":26670,"o":182,"t":"2026-08-07T04:00:00Z","v":1336405,"vw":181.310262},{"c":184.64,"h":184.72,"l":179.53,"n":33083,"o":181.05,"t":"2026-08-10T04:00:00Z","v":1987265,"vw":183.649135},{"c":183.33,"h":185.86,"l":183,"n":27405,"o":183.47,"t":"2026-08-11T04:00:00Z","v":1716416,"vw":183.726653},{"c":185.33,"h":185.85,"l":182.08,"n":25938,"o":183.54,"t":"2026-08-12T04:00:00Z","v":1580712,"vw":184.915312},{"c":186.06,"h":188.1,"l":185.37,"n":26898,"o":186.22,"t":"2026-08-13T04:00:00Z","v":3001470,"vw":186.247458},{"c":188.46,"h":189.245,"l":186.08,"n":25742,"o":186.47,"t":"2026-08-14T04:00:00Z","v":1163168,"vw":188.374884},{"c":184.44,"h":187.275,"l":184.16,"n":26155,"o":186.76,"t":"2026-08-17T04:00:00Z","v":1629567,"vw":184.774002},{"c":179.84,"h":185,"l":179.83,"n":28949,"o":184.28,"t":"2026-08-18T04:00:00Z","v":1478850,"vw":180.961719},{"c":184.19,"h":185.68,"l":180.04,"n":29858,"o":181.68,"t":"2026-08-19T04:00:00Z","v":1611873,"vw":184.261847},{"c":182.02,"h":186.12,"l":181.58,"n":29796,"o":183.68,"t":"2026-08-20T04:00:00Z","v":1535563,"vw":183.236699},{"c":181.82,"h":183.2,"l":181.17,"n":20964,"o":182.74,"t":"2026-08-21T04:00:00Z","v":1588282,"vw":182.002128},{"c":184.59,"h":185.57,"l":182.14,"n":27475,"o":183.07,"t":"2026-08-24T04:00:00Z","v":1697033,"vw":184.385802},{"c":186.77,"h":186.8,"l":183.995,"n":24554,"o":184.58,"t":"2026-08-25T04:00:00Z","v":1442493,"vw":185.889457},{"c":182.64,"h":188.96,"l":182.51,"n":26960,"o":188.82,"t":"2026-08-26T04:00:00Z","v":1634401,"vw":184.154135},{"c":180.64,"h":183.075,"l":178.9,"n":32851,"o":181.8,"t":"2026-08-27T04:00:00Z","v":1952834,"vw":180.498896},{"c":181.65,"h":181.71,"l":177.75,"n":25854,"o":180.73,"t":"2026-08-28T04:00:00Z","v":1279634,"vw":180.491514},{"c":179.89,"h":182.005,"l":178.93,"n":26517,"o":181.16,"t":"2026-08-31T04:00:00Z","v":1790095,"vw":179.975824},{"c":177.2,"h":180.165,"l":177.13,"n":30484,"o":179.47,"t":"2026-09-01T04:00:00Z","v":1623941,"vw":177.979835},{"c":179.59,"h":180.65,"l":177.33,"n":25284,"o":177.44,"t":"2026-09-02T04:00:00Z","v":1811183,"vw":179.374911},{"c":177.49,"h":182.21,"l":176.84,"n":24767,"o":181.3,"t":"2026-09-03T04:00:00Z","v":1435502,"vw":177.829764},{"c":173.5,"h":178.2,"l":171.72,"n":33810,"o":178.2,"t":"2026-09-04T04:00:00Z","v":1947100,"vw":173.725891},{"c":170.45,"h":173.02,"l":170.34,"n":36480,"o":172.79,"t":"2026-09-08T04:00:00Z","v":2678526,"vw":170.907113},{"c":169.99,"h":171.82,"l":169.03,"n":35945,"o":169.89,"t":"2026-09-09T04:00:00Z","v":2901054,"vw":170.153292},{"c":170.08,"h":172.48,"l":168.47,"n":33586,"o":169.51,"t":"2026-09-10T04:00:00Z","v":1753636,"vw":169.769479},{"c":170.15,"h":174.37,"l":168.04,"n":38459,"o":174.37,"t":"2026-09-11T04:00:00Z","v":2044394,"vw":170.146514},{"c":171.49,"h":173.355,"l":169.46,"n":32251,"o":169.46,"t":"2026-09-14T04:00:00Z","v":1519427,"vw":171.7971},{"c":170.24,"h":171.36,"l":168.42,"n":31519,"o":170.9,"t":"2026-09-15T04:00:00Z","v":1871853,"vw":170.009179},{"c":171.13,"h":174.695,"l":169.685,"n":36047,"o":171.09,"t":"2026-09-16T04:00:00Z","v":1722417,"vw":171.805705},{"c":168.34,"h":172.3665,"l":168.06,"n":28637,"o":172.29,"t":"2026-09-17T04:00:00Z","v":1447766,"vw":168.789597},{"c":167.12,"h":168.665,"l":166.4,"n":28426,"o":168,"t":"2026-09-18T04:00:00Z","v":4477346,"vw":167.250515},{"c":169.18,"h":170.22,"l":167.67,"n":30944,"o":168.75,"t":"2026-09-21T04:00:00Z","v":1871895,"vw":169.298263},{"c":169.84,"h":171.228,"l":167.47,"n":28957,"o":170.97,"t":"2026-09-22T04:00:00Z","v":1811115,"vw":169.840936},{"c":169.03,"h":171.68,"l":167.82,"n":33206,"o":168.93,"t":"2026-09-23T04:00:00Z","v":2072522,"vw":169.508079},{"c":171.06,"h":171.41,"l":166.11,"n":32803,"o":168.11,"t":"2026-09-24T04:00:00Z","v":1936121,"vw":169.838676},{"c":170.87,"h":171.38,"l":168.73,"n":23422,"o":170.59,"t":"2026-09-25T04:00:00Z","v":1152572,"vw":170.484708},{"c":171.89,"h":174,"l":170.71,"n":35343,"o":170.89,"t":"2026-09-28T04:00:00Z","v":2205733,"vw":172.297778},{"c":171.09,"h":172.4275,"l":170.26,"n":25072,"o":171.42,"t":"2026-09-29T04:00:00Z","v":1508807,"vw":171.028876},{"c":169.3,"h":172.92,"l":169.23,"n":28167,"o":171.39,"t":"2026-09-30T04:00:00Z","v":1851854,"vw":170.279642},{"c":166.85,"h":171.73,"l":164.82,"n":36932,"o":171.73,"t":"2026-10-01T04:00:00Z","v":2670066,"vw":166.835173},{"c":168.77,"h":169.46,"l":166.59,"n":29349,"o":167.9,"t":"2026-10-02T04:00:00Z","v":2070900,"vw":168.641234},{"c":170.67,"h":171.95,"l":167.08,"n":34140,"o":168.23,"t":"2026-10-05T04:00:00Z","v":2832380,"vw":170.668513},{"c":171.8,"h":173.355,"l":169.46,"n":27311,"o":169.46,"t":"2026-10-06T04:00:00Z","v":1736959,"vw":171.999851},{"c":170.84,"h":172.33,"l":168.96,"n":26638,"o":170.8,"t":"2026-10-07T04:00:00Z","v":1162598,"vw":170.684903},{"c":171.34,"h":172.35,"l":169.895,"n":29185,"o":170.16,"t":"2026-10-08T04:00:00Z","v":1985215,"vw":171.274206},{"c":170.33,"h":174.43,"l":170.01,"n":28157,"o":170.01,"t":"2026-10-09T04:00:00Z","v":1591048,"vw":171.504669},{"c":169.64,"h":171.06,"l":167.93,"n":29844,"o":170.38,"t":"2026-10-12T04:00:00Z","v":1755087,"vw":169.530172},{"c":171.32,"h":173.605,"l":170.86,"n":29180,"o":171.83,"t":"2026-10-13T04:00:00Z","v":1801185,"vw":171.861723},{"c":168.84,"h":171.345,"l":168.575,"n":27533,"o":169.13,"t":"2026-10-14T04:00:00Z","v":1350893,"vw":169.118862},{"c":172.51,"h":174.135,"l":169.705,"n":32477,"o":169.98,"t":"2026-10-15T04:00:00Z","v":2004822,"vw":172.389293},{"c":170.51,"h":174.43,"l":168.575,"n":29101,"o":173.67,"t":"2026-10-16T04:00:00Z","v":1480845,"vw":170.987517},{"c":170.8,"h":173.79,"l":170.28,"n":26874,"o":171.32,"t":"2026-10-19T04:00:00Z","v":1430465,"vw":171.471682},{"c":174.79,"h":175.16,"l":171.4511,"n":34549,"o":171.64,"t":"2026-10-20T04:00:00Z","v":1799890,"vw":174.334734},{"c":175.155,"h":176.66,"l":174.2,"n":15480,"o":175.05,"t":"2026-10-21T04:00:00Z","v":655134,"vw":175.155882}],"volatilityBars":[{"c":170.195,"h":171.345,"l":169.09,"n":431,"o":169.13,"t":"2026-10-14T13:30:00Z","v":24627,"vw":170.573007},{"c":169.005,"h":170.325,"l":168.98,"n":599,"o":170.26,"t":"2026-10-14T13:45:00Z","v":20127,"vw":169.668389},{"c":169.3075,"h":169.63,"l":168.58,"n":751,"o":169.0075,"t":"2026-10-14T14:00:00Z","v":23494,"vw":169.131443},{"c":169.395,"h":169.65,"l":169.2,"n":517,"o":169.4543,"t":"2026-10-14T14:15:00Z","v":16828,"vw":169.420663},{"c":169.28,"h":169.58,"l":169.2,"n":555,"o":169.395,"t":"2026-10-14T14:30:00Z","v":17049,"vw":169.396286},{"c":169.125,"h":169.53,"l":169.04,"n":584,"o":169.34,"t":"2026-10-14T14:45:00Z","v":18347,"vw":169.225439},{"c":169.05,"h":169.18,"l":168.63,"n":948,"o":169.17,"t":"2026-10-14T15:00:00Z","v":36265,"vw":168.968137},{"c":169.265,"h":169.5,"l":169.065,"n":626,"o":169.065,"t":"2026-10-14T15:15:00Z","v":17585,"vw":169.257849},{"c":169.09,"h":169.31,"l":169.03,"n":666,"o":169.255,"t":"2026-10-14T15:30:00Z","v":27971,"vw":169.174644},{"c":169.015,"h":169.2699,"l":168.925,"n":449,"o":169.165,"t":"2026-10-14T15:45:00Z","v":10659,"vw":169.058659},{"c":169.21,"h":169.23,"l":168.87,"n":641,"o":169.015,"t":"2026-10-14T16:00:00Z","v":21471,"vw":169.009853},{"c":169.77,"h":169.77,"l":169.16,"n":646,"o":169.255,"t":"2026-10-14T16:15:00Z","v":14265,"vw":169.404371},{"c":169.685,"h":169.79,"l":169.5,"n":513,"o":169.7775,"t":"2026-10-14T16:30:00Z","v":16203,"vw":169.645836},{"c":170.07,"h":170.24,"l":169.71,"n":922,"o":169.78,"t":"2026-10-14T16:45:00Z","v":32055,"vw":169.96111},{"c":169.88,"h":170.12,"l":169.455,"n":899,"o":170.09,"t":"2026-10-14T17:00:00Z","v":41954,"vw":169.735675},{"c":169.82,"h":169.91,"l":169.6,"n":664,"o":169.755,"t":"2026-10-14T17:15:00Z","v":13659,"vw":169.794499},{"c":169.845,"h":170.02,"l":169.54,"n":662,"o":169.86,"t":"2026-10-14T17:30:00Z","v":18728,"vw":169.836367},{"c":169.58,"h":169.77,"l":169.415,"n":508,"o":169.7,"t":"2026-10-14T17:45:00Z","v":13737,"vw":169.497028},{"c":169.2033,"h":169.53,"l":168.9433,"n":681,"o":169.53,"t":"2026-10-14T18:00:00Z","v":14641,"vw":169.214246},{"c":169.625,"h":169.7,"l":169.18,"n":1149,"o":169.285,"t":"2026-10-14T18:15:00Z","v":50088,"vw":169.475293},{"c":169.6419,"h":169.77,"l":169.23,"n":1158,"o":169.61,"t":"2026-10-14T18:30:00Z","v":46458,"vw":169.476715},{"c":169.51,"h":169.605,"l":169.31,"n":1019,"o":169.605,"t":"2026-10-14T18:45:00Z","v":34771,"vw":169.445465},{"c":169.285,"h":169.59,"l":169.24,"n":1451,"o":169.48,"t":"2026-10-14T19:00:00Z","v":43735,"vw":169.457844},{"c":168.71,"h":169.4098,"l":168.71,"n":1659,"o":169.24,"t":"2026-10-14T19:15:00Z","v":55261,"vw":169.040876},{"c":168.97,"h":169.22,"l":168.7,"n":2239,"o":168.725,"t":"2026-10-14T19:30:00Z","v":130224,"vw":169.020792},{"c":168.83,"h":169.08,"l":168.575,"n":5524,"o":168.99,"t":"2026-10-14T19:45:00Z","v":302668,"vw":168.839715},{"c":168.84,"h":168.99,"l":168.84,"n":74,"o":168.99,"t":"2026-10-14T20:00:00Z","v":263614,"vw":168.840061},{"c":170.31,"h":170.81,"l":169.705,"n":718,"o":169.98,"t":"2026-10-15T13:30:00Z","v":34039,"vw":170.27349},{"c":170.96,"h":171.48,"l":169.98,"n":1338,"o":170.25,"t":"2026-10-15T13:45:00Z","v":70497,"vw":170.591217},{"c":171.0725,"h":171.66,"l":170.8925,"n":1554,"o":170.95,"t":"2026-10-15T14:00:00Z","v":133228,"vw":171.235225},{"c":170.8,"h":171.165,"l":170.52,"n":677,"o":171.155,"t":"2026-10-15T14:15:00Z","v":25427,"vw":170.795201},{"c":171.215,"h":171.355,"l":170.79,"n":996,"o":170.795,"t":"2026-10-15T14:30:00Z","v":67918,"vw":170.981122},{"c":171.58,"h":171.68,"l":170.885,"n":790,"o":170.96,"t":"2026-10-15T14:45:00Z","v":36846,"vw":171.270916},{"c":172.51,"h":172.565,"l":171.63,"n":969,"o":171.7,"t":"2026-10-15T15:00:00Z","v":60575,"vw":172.155324},{"c":172.675,"h":173.675,"l":172.41,"n":1532,"o":172.52,"t":"2026-10-15T15:15:00Z","v":188144,"vw":172.926668},{"c":173.4,"h":173.48,"l":172.61,"n":1319,"o":172.72,"t":"2026-10-15T15:30:00Z","v":85383,"vw":173.092223},{"c":174.05,"h":174.135,"l":173.44,"n":1174,"o":173.44,"t":"2026-10-15T15:45:00Z","v":52445,"vw":173.70375},{"c":173.18,"h":173.91,"l":172.755,"n":971,"o":173.91,"t":"2026-10-15T16:00:00Z","v":37198,"vw":173.235072},{"c":172.605,"h":173.2,"l":172.52,"n":763,"o":173.03,"t":"2026-10-15T16:15:00Z","v":30706,"vw":172.894677},{"c":172.97,"h":173.3025,"l":172.605,"n":668,"o":172.605,"t":"2026-10-15T16:30:00Z","v":23362,"vw":172.968591},{"c":173.21,"h":173.36,"l":172.61,"n":723,"o":173.01,"t":"2026-10-15T16:45:00Z","v":42329,"vw":173.001466},{"c":173.06,"h":173.24,"l":172.925,"n":521,"o":173.215,"t":"2026-10-15T17:00:00Z","v":22841,"vw":173.06555},{"c":172.97,"h":173.125,"l":172.86,"n":554,"o":172.97,"t":"2026-10-15T17:15:00Z","v":18524,"vw":172.945791},{"c":173.175,"h":173.2325,"l":172.905,"n":591,"o":172.97,"t":"2026-10-15T17:30:00Z","v":22847,"vw":173.045546},{"c":173.31,"h":173.39,"l":173.08,"n":529,"o":173.14,"t":"2026-10-15T17:45:00Z","v":18690,"vw":173.276917},{"c":172.63,"h":173.345,"l":172.63,"n":890,"o":173.31,"t":"2026-10-15T18:00:00Z","v":38993,"vw":173.010128},{"c":172.35,"h":172.66,"l":172.19,"n":741,"o":172.66,"t":"2026-10-15T18:15:00Z","v":22511,"vw":172.494852},{"c":172.35,"h":172.62,"l":172.35,"n":819,"o":172.36,"t":"2026-10-15T18:30:00Z","v":19402,"vw":172.455923},{"c":172.36,"h":172.6,"l":172.29,"n":984,"o":172.35,"t":"2026-10-15T18:45:00Z","v":45249,"vw":172.431398},{"c":172.29,"h":172.68,"l":172.27,"n":1274,"o":172.43,"t":"2026-10-15T19:00:00Z","v":40505,"vw":172.479134},{"c":172.37,"h":172.64,"l":172.01,"n":1426,"o":172.29,"t":"2026-10-15T19:15:00Z","v":62752,"vw":172.293288},{"c":173.12,"h":173.2,"l":172.37,"n":2164,"o":172.37,"t":"2026-10-15T19:30:00Z","v":117362,"vw":172.82701},{"c":172.51,"h":173.23,"l":172.36,"n":6738,"o":173.185,"t":"2026-10-15T19:45:00Z","v":375766,"vw":172.643833},{"c":172.51,"h":172.54,"l":172.51,"n":82,"o":172.54,"t":"2026-10-15T20:00:00Z","v":286304,"vw":172.510065},{"c":172.51,"h":172.51,"l":172.51,"n":1,"o":172.51,"t":"2026-10-15T20:15:00Z","v":3400,"vw":172.51},{"c":172.51,"h":172.51,"l":172.51,"n":1,"o":172.51,"t":"2026-10-15T20:30:00Z","v":357,"vw":172.51},{"c":172.705,"h":173.67,"l":172.345,"n":598,"o":173.67,"t":"2026-10-16T13:30:00Z","v":69432,"vw":173.369786},{"c":173.96,"h":174.16,"l":172.5,"n":824,"o":172.69,"t":"2026-10-16T13:45:00Z","v":73090,"vw":173.490358},{"c":173.16,"h":174.075,"l":173.025,"n":878,"o":173.96,"t":"2026-10-16T14:00:00Z","v":45041,"vw":173.487513},{"c":173.22,"h":173.65,"l":172.825,"n":621,"o":173.1525,"t":"2026-10-16T14:15:00Z","v":23863,"vw":173.164331},{"c":173.865,"h":173.97,"l":173.215,"n":622,"o":173.225,"t":"2026-10-16T14:30:00Z","v":20759,"vw":173.605576},{"c":173.535,"h":174.43,"l":173.52,"n":886,"o":173.86,"t":"2026-10-16T14:45:00Z","v":44905,"vw":173.927632},{"c":173.555,"h":173.66,"l":173.19,"n":739,"o":173.46,"t":"2026-10-16T15:00:00Z","v":28911,"vw":173.392028},{"c":173.05,"h":173.51,"l":172.93,"n":528,"o":173.51,"t":"2026-10-16T15:15:00Z","v":13774,"vw":173.196773},{"c":172.17,"h":173.125,"l":172.17,"n":622,"o":173.11,"t":"2026-10-16T15:30:00Z","v":15441,"vw":172.719538},{"c":171.235,"h":172.3,"l":171.18,"n":946,"o":172.24,"t":"2026-10-16T15:45:00Z","v":38146,"vw":171.647119},{"c":171.04,"h":171.39,"l":170.9,"n":907,"o":171.225,"t":"2026-10-16T16:00:00Z","v":33499,"vw":171.125292},{"c":170.415,"h":171.08,"l":169.85,"n":1633,"o":171.015,"t":"2026-10-16T16:15:00Z","v":83898,"vw":170.261665},{"c":170.44,"h":170.44,"l":170.18,"n":526,"o":170.35,"t":"2026-10-16T16:30:00Z","v":12571,"vw":170.328504},{"c":170.21,"h":170.44,"l":169.845,"n":692,"o":170.44,"t":"2026-10-16T16:45:00Z","v":18813,"vw":170.227225},{"c":169.33,"h":170.33,"l":169.1,"n":834,"o":170.26,"t":"2026-10-16T17:00:00Z","v":36495,"vw":169.371957},{"c":169.46,"h":169.5,"l":168.745,"n":1000,"o":169.33,"t":"2026-10-16T17:15:00Z","v":49652,"vw":169.048383},{"c":169.82,"h":169.92,"l":169.1401,"n":788,"o":169.455,"t":"2026-10-16T17:30:00Z","v":23744,"vw":169.595356},{"c":169.09,"h":169.75,"l":168.95,"n":766,"o":169.72,"t":"2026-10-16T17:45:00Z","v":26732,"vw":169.423192},{"c":168.9,"h":169.13,"l":168.705,"n":725,"o":168.94,"t":"2026-10-16T18:00:00Z","v":16630,"vw":168.900774},{"c":169.02,"h":169.11,"l":168.575,"n":1007,"o":168.925,"t":"2026-10-16T18:15:00Z","v":23735,"vw":168.869002},{"c":169.78,"h":169.82,"l":168.92,"n":1382,"o":168.94,"t":"2026-10-16T18:30:00Z","v":53061,"vw":169.444244},{"c":169.57,"h":169.79,"l":169.39,"n":1098,"o":169.78,"t":"2026-10-16T18:45:00Z","v":29907,"vw":169.609031},{"c":169.59,"h":169.66,"l":169.22,"n":1134,"o":169.57,"t":"2026-10-16T19:00:00Z","v":36459,"vw":169.463057},{"c":170.01,"h":170.01,"l":169.32,"n":1480,"o":169.615,"t":"2026-10-16T19:15:00Z","v":54802,"vw":169.674969},{"c":170.1,"h":170.21,"l":169.4,"n":2273,"o":170.12,"t":"2026-10-16T19:30:00Z","v":97508,"vw":169.884434},{"c":170.48,"h":170.79,"l":170.1,"n":4900,"o":170.1,"t":"2026-10-16T19:45:00Z","v":208222,"vw":170.519292},{"c":170.51,"h":170.51,"l":170.51,"n":87,"o":170.51,"t":"2026-10-16T20:00:00Z","v":295718,"vw":170.51},{"c":170.51,"h":170.51,"l":170.51,"n":1,"o":170.51,"t":"2026-10-16T20:30:00Z","v":162,"vw":170.51},{"c":172,"h":172,"l":172,"n":5,"o":172,"t":"2026-10-19T11:45:00Z","v":400,"vw":172},{"c":172.54,"h":172.54,"l":171.32,"n":682,"o":171.32,"t":"2026-10-19T13:30:00Z","v":54787,"vw":171.742775},{"c":172.34,"h":173.73,"l":172.08,"n":857,"o":172.295,"t":"2026-10-19T13:45:00Z","v":47828,"vw":172.785002},{"c":172.95,"h":172.95,"l":172.36,"n":841,"o":172.65,"t":"2026-10-19T14:00:00Z","v":25551,"vw":172.663668},{"c":173,"h":173.3899,"l":172.83,"n":658,"o":173.31,"t":"2026-10-19T14:15:00Z","v":18134,"vw":173.065647},{"c":172.73,"h":173.21,"l":172.32,"n":821,"o":173.16,"t":"2026-10-19T14:30:00Z","v":74057,"vw":172.850963},{"c":173.225,"h":173.79,"l":172.84,"n":1033,"o":172.89,"t":"2026-10-19T14:45:00Z","v":55733,"vw":173.41973},{"c":173.165,"h":173.35,"l":172.92,"n":788,"o":173.28,"t":"2026-10-19T15:00:00Z","v":23545,"vw":173.118729},{"c":173,"h":173.28,"l":172.61,"n":871,"o":173.17,"t":"2026-10-19T15:15:00Z","v":27706,"vw":172.982824},{"c":173.05,"h":173.13,"l":172.73,"n":845,"o":172.91,"t":"2026-10-19T15:30:00Z","v":30393,"vw":172.931612},{"c":172.91,"h":173.12,"l":172.72,"n":793,"o":173.01,"t":"2026-10-19T15:45:00Z","v":29509,"vw":172.955568},{"c":172.55,"h":172.7767,"l":172.3,"n":710,"o":172.7767,"t":"2026-10-19T16:00:00Z","v":18857,"vw":172.532623},{"c":172.33,"h":172.7,"l":172.2,"n":689,"o":172.48,"t":"2026-10-19T16:15:00Z","v":30213,"vw":172.492999},{"c":172,"h":172.2,"l":171.78,"n":687,"o":172.19,"t":"2026-10-19T16:30:00Z","v":35105,"vw":171.98153},{"c":171.77,"h":172.04,"l":171.53,"n":663,"o":171.84,"t":"2026-10-19T16:45:00Z","v":23106,"vw":171.809873},{"c":171.9467,"h":171.96,"l":171.51,"n":522,"o":171.75,"t":"2026-10-19T17:00:00Z","v":16817,"vw":171.795724},{"c":171.84,"h":172.04,"l":171.77,"n":491,"o":171.91,"t":"2026-10-19T17:15:00Z","v":14416,"vw":171.884453},{"c":171.84,"h":171.96,"l":171.74,"n":887,"o":171.85,"t":"2026-10-19T17:30:00Z","v":28013,"vw":171.827182},{"c":171.51,"h":171.945,"l":171.47,"n":652,"o":171.84,"t":"2026-10-19T17:45:00Z","v":18475,"vw":171.714098},{"c":171.77,"h":171.81,"l":171.21,"n":734,"o":171.61,"t":"2026-10-19T18:00:00Z","v":22220,"vw":171.600495},{"c":171.25,"h":171.795,"l":171.25,"n":644,"o":171.765,"t":"2026-10-19T18:15:00Z","v":17308,"vw":171.590456},{"c":170.565,"h":171.5,"l":170.51,"n":855,"o":171.26,"t":"2026-10-19T18:30:00Z","v":29993,"vw":170.903333},{"c":170.5,"h":170.76,"l":170.41,"n":1107,"o":170.585,"t":"2026-10-19T18:45:00Z","v":49201,"vw":170.555292},{"c":171.225,"h":171.26,"l":170.41,"n":1083,"o":170.42,"t":"2026-10-19T19:00:00Z","v":47842,"vw":170.933648},{"c":171.06,"h":171.25,"l":170.96,"n":1165,"o":171.13,"t":"2026-10-19T19:15:00Z","v":63318,"vw":171.132099},{"c":171.19,"h":171.36,"l":170.82,"n":1921,"o":171.08,"t":"2026-10-19T19:30:00Z","v":72740,"vw":171.087195},{"c":170.77,"h":171.45,"l":170.64,"n":5332,"o":171.2,"t":"2026-10-19T19:45:00Z","v":235356,"vw":170.934554},{"c":170.5,"h":170.8,"l":169.98,"n":117,"o":170.28,"t":"2026-10-19T20:00:00Z","v":307242,"vw":170.79647},{"c":170.8,"h":170.86,"l":170.8,"n":5,"o":170.8,"t":"2026-10-19T20:15:00Z","v":600,"vw":170.812},{"c":170.8,"h":170.8,"l":170.8,"n":1,"o":170.8,"t":"2026-10-19T20:30:00Z","v":167,"vw":170.8},{"c":171.71,"h":172.665,"l":171.545,"n":447,"o":171.64,"t":"2026-10-20T13:30:00Z","v":31637,"vw":171.830964},{"c":172.79,"h":173.285,"l":171.925,"n":569,"o":171.95,"t":"2026-10-20T13:45:00Z","v":18893,"vw":172.605916},{"c":172.145,"h":172.89,"l":171.4511,"n":777,"o":172.89,"t":"2026-10-20T14:00:00Z","v":21617,"vw":172.054286},{"c":173.225,"h":173.27,"l":172.25,"n":667,"o":172.32,"t":"2026-10-20T14:15:00Z","v":23974,"vw":172.737255},{"c":174.02,"h":174.1,"l":173.34,"n":1300,"o":173.34,"t":"2026-10-20T14:30:00Z","v":50399,"vw":173.783072},{"c":173.99,"h":174.595,"l":173.92,"n":710,"o":174.01,"t":"2026-10-20T14:45:00Z","v":23537,"vw":174.210729},{"c":173.62,"h":174.12,"l":173.52,"n":1368,"o":173.97,"t":"2026-10-20T15:00:00Z","v":76557,"vw":173.835464},{"c":173.8,"h":173.96,"l":173.61,"n":862,"o":173.61,"t":"2026-10-20T15:15:00Z","v":34041,"vw":173.780834},{"c":173.71,"h":174.02,"l":173.43,"n":901,"o":173.64,"t":"2026-10-20T15:30:00Z","v":40068,"vw":173.759563},{"c":173.88,"h":174.02,"l":173.64,"n":846,"o":173.78,"t":"2026-10-20T15:45:00Z","v":37498,"vw":173.809814},{"c":173.99,"h":174.19,"l":173.605,"n":1255,"o":173.96,"t":"2026-10-20T16:00:00Z","v":70271,"vw":173.865128},{"c":173.97,"h":174.23,"l":173.495,"n":1368,"o":174.09,"t":"2026-10-20T16:15:00Z","v":64073,"vw":173.839305},{"c":174.435,"h":174.46,"l":173.88,"n":953,"o":174,"t":"2026-10-20T16:30:00Z","v":28622,"vw":174.148605},{"c":174.18,"h":174.61,"l":174.165,"n":758,"o":174.52,"t":"2026-10-20T16:45:00Z","v":22142,"vw":174.406132},{"c":174.36,"h":174.4699,"l":174.225,"n":683,"o":174.34,"t":"2026-10-20T17:00:00Z","v":15863,"vw":174.351917},{"c":174.63,"h":174.63,"l":174.29,"n":845,"o":174.44,"t":"2026-10-20T17:15:00Z","v":26562,"vw":174.442361},{"c":174.8375,"h":174.9,"l":174.55,"n":1066,"o":174.55,"t":"2026-10-20T17:30:00Z","v":33224,"vw":174.780287},{"c":174.85,"h":175,"l":174.58,"n":1092,"o":174.72,"t":"2026-10-20T17:45:00Z","v":42025,"vw":174.773331},{"c":175.06,"h":175.16,"l":174.5511,"n":1115,"o":174.82,"t":"2026-10-20T18:00:00Z","v":34206,"vw":174.852646},{"c":175,"h":175.15,"l":174.76,"n":1132,"o":175.107,"t":"2026-10-20T18:15:00Z","v":76260,"vw":174.93216},{"c":174.62,"h":175.1,"l":174.37,"n":1160,"o":175.05,"t":"2026-10-20T18:30:00Z","v":53504,"vw":174.920531},{"c":174.705,"h":175.06,"l":174.2601,"n":1097,"o":174.43,"t":"2026-10-20T18:45:00Z","v":29044,"vw":174.773104},{"c":174.08,"h":174.77,"l":173.94,"n":1165,"o":174.77,"t":"2026-10-20T19:00:00Z","v":32895,"vw":174.396284},{"c":173.88,"h":174.23,"l":173.88,"n":1483,"o":174.065,"t":"2026-10-20T19:15:00Z","v":48315,"vw":174.110887},{"c":174.5,"h":174.5,"l":173.88,"n":1773,"o":173.955,"t":"2026-10-20T19:30:00Z","v":69763,"vw":174.255371},{"c":174.81,"h":175.01,"l":173.91,"n":8001,"o":174.4,"t":"2026-10-20T19:45:00Z","v":455268,"vw":174.62982},{"c":174.79,"h":174.87,"l":174.79,"n":66,"o":174.87,"t":"2026-10-20T20:00:00Z","v":262843,"vw":174.790106},{"c":174.79,"h":174.79,"l":174.79,"n":2,"o":174.79,"t":"2026-10-20T20:15:00Z","v":44225,"vw":174.79},{"c":175.86,"h":176.3888,"l":174.2,"n":816,"o":175.05,"t":"2026-10-21T13:30:00Z","v":58756,"vw":175.144082},{"c":176.03,"h":176.66,"l":175.69,"n":939,"o":175.69,"t":"2026-10-21T13:45:00Z","v":31894,"vw":176.083484},{"c":175.145,"h":175.9,"l":174.98,"n":741,"o":175.9,"t":"2026-10-21T14:00:00Z","v":25378,"vw":175.233224},{"c":175.285,"h":175.38,"l":174.84,"n":751,"o":175.155,"t":"2026-10-21T14:15:00Z","v":25919,"vw":175.135703},{"c":175.34,"h":175.48,"l":175.03,"n":1323,"o":175.16,"t":"2026-10-21T14:30:00Z","v":75980,"vw":175.292219},{"c":175.2,"h":175.5,"l":174.9,"n":1381,"o":175.25,"t":"2026-10-21T14:45:00Z","v":60916,"vw":175.225567},{"c":175.26,"h":175.34,"l":174.99,"n":589,"o":175.11,"t":"2026-10-21T15:00:00Z","v":17375,"vw":175.141833},{"c":175.475,"h":175.62,"l":175.18,"n":559,"o":175.19,"t":"2026-10-21T15:15:00Z","v":16910,"vw":175.413054},{"c":175.3,"h":176,"l":175.25,"n":1223,"o":175.475,"t":"2026-10-21T15:30:00Z","v":47766,"vw":175.673433},{"c":175.12,"h":175.3,"l":174.97,"n":968,"o":175.3,"t":"2026-10-21T15:45:00Z","v":44511,"vw":175.135995},{"c":175.035,"h":175.19,"l":174.84,"n":725,"o":175.12,"t":"2026-10-21T16:00:00Z","v":26728,"vw":174.993476},{"c":174.26,"h":175.15,"l":174.245,"n":1244,"o":175.125,"t":"2026-10-21T16:15:00Z","v":82106,"vw":174.795242},{"c":175.4,"h":175.4,"l":174.25,"n":755,"o":174.25,"t":"2026-10-21T16:30:00Z","v":30123,"vw":174.58314},{"c":175.0025,"h":175.4,"l":174.86,"n":738,"o":175.38,"t":"2026-10-21T16:45:00Z","v":22919,"vw":175.098721},{"c":174.9375,"h":175.23,"l":174.72,"n":719,"o":175.015,"t":"2026-10-21T17:00:00Z","v":26018,"vw":174.915068},{"c":175.105,"h":175.24,"l":174.89,"n":590,"o":174.955,"t":"2026-10-21T17:15:00Z","v":19375,"vw":175.096948},{"c":175.25,"h":175.28,"l":174.91,"n":798,"o":175.11,"t":"2026-10-21T17:30:00Z","v":31420,"vw":175.074168},{"c":175.155,"h":175.285,"l":175.1297,"n":183,"o":175.2725,"t":"2026-10-21T17:45:00Z","v":6442,"vw":175.193}],"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":0.4389299948329673,"strike":188.89299948329673,"iv":0.7453076049524627,"gamma":0.019835815632676113,"theta":-0.40613566440213433,"vega":0.023077433083689796,"rho":0.0009745981078202156,"breakevenPct":8.09393364627312},{"delta":0.15,"premium":0.35122783030341376,"strike":180.12278303034137,"iv":0.3549647992794226,"gamma":0.051161441241476785,"theta":-0.26961134053415176,"vega":0.030200280141194927,"rho":0.0015175602737044032,"breakevenPct":3.036745089003901},{"delta":0.2,"premium":0.4989926124916052,"strike":179.17226326393552,"iv":0.3426463398253861,"gamma":0.0614997313633311,"theta":-0.3035244459368704,"vega":0.035200201477501684,"rho":0.002003240211945429,"breakevenPct":2.578433887943325},{"delta":0.25,"premium":0.6501007387508395,"strike":178.33277367360645,"iv":0.33569536601746136,"gamma":0.0715400268636669,"theta":-0.33985755540631296,"vega":0.040169979852249835,"rho":0.0024881068122686,"breakevenPct":2.1854211483299313},{"delta":0.3,"premium":0.8018377409233528,"strike":177.495517705065,"iv":0.3288095024652622,"gamma":0.08151882563872703,"theta":-0.37601653966831017,"vega":0.04511165396683102,"rho":0.002972912814937302,"breakevenPct":1.7940426741962012},{"delta":0.35,"premium":1.0315553563424473,"strike":176.93523083818914,"iv":0.329997310623039,"gamma":0.08387203047960556,"theta":-0.390583998207082,"vega":0.046568399820708206,"rho":0.0034502047084518316,"breakevenPct":1.6053131195407528},{"delta":0.4,"premium":1.2612729717615419,"strike":176.37494397131331,"iv":0.33118511878081575,"gamma":0.0862252353204841,"theta":-0.4051514567458539,"vega":0.048025145674585386,"rho":0.003927496601966362,"breakevenPct":1.416583564885304},{"delta":0.45,"premium":1.4909905871806364,"strike":175.81465710443746,"iv":0.33237292693859255,"gamma":0.08857844016136261,"theta":-0.41971891528462574,"vega":0.04948189152846257,"rho":0.004404788495480891,"breakevenPct":1.2278540102298556},{"delta":0.5,"premium":1.720708202599731,"strike":175.25437023756163,"iv":0.33356073509636935,"gamma":0.09093164500224114,"theta":-0.4342863738233976,"vega":0.05093863738233976,"rho":0.004882080388995421,"breakevenPct":1.0391244555744072},{"delta":0.55,"premium":2.0526132404181183,"strike":174.6602787456446,"iv":0.33770104529616723,"gamma":0.08921428571428572,"theta":-0.43591289198606276,"vega":0.05048571428571429,"rho":0.005355384436057042,"breakevenPct":0.8894362056822281},{"delta":0.6,"premium":2.4694873071179684,"strike":174.03807864609257,"iv":0.3442963663514186,"gamma":0.08411224489795918,"theta":-0.42677899452463913,"vega":0.04844489795918368,"rho":0.005825372581489321,"breakevenPct":0.7722108722049297},{"delta":0.65,"premium":2.8863613738178198,"strike":173.41587854654057,"iv":0.35089168740667,"gamma":0.07901020408163265,"theta":-0.4176450970632155,"vega":0.04640408163265306,"rho":0.006295360726921601,"breakevenPct":0.6549855387276309},{"delta":0.7,"premium":3.3032354405176703,"strike":172.79367844698857,"iv":0.35748700846192133,"gamma":0.07390816326530612,"theta":-0.40851119960179194,"vega":0.04436326530612245,"rho":0.006765348872353879,"breakevenPct":0.5377602052503324},{"delta":0.75,"premium":3.8586956521739126,"strike":172.0516304347826,"iv":0.36120978260869563,"gamma":0.06667554347826087,"theta":-0.3791092391304348,"vega":0.04051250000000001,"rho":0.007231476871633365,"breakevenPct":0.4312329576412438},{"delta":0.8,"premium":4.53804347826087,"strike":171.2024456521739,"iv":0.36236467391304344,"gamma":0.0575383152173913,"theta":-0.33158885869565213,"vega":0.03504375,"rho":0.007694154134200505,"breakevenPct":0.3342691504294947},{"delta":0.85,"premium":5.217391304347825,"strike":170.35326086956522,"iv":0.3635195652173913,"gamma":0.04840108695652175,"theta":-0.28406847826086956,"vega":0.029575000000000004,"rho":0.008156831396767645,"breakevenPct":0.23730534321774568},{"delta":0.9,"premium":7.125986078886313,"strike":168.3062645011601,"iv":0.4020751740139211,"gamma":0.03450533642691415,"theta":-0.22822343387470995,"vega":0.022049419953596286,"rho":0.00855889258403717,"breakevenPct":0.15828870431698}],"put":[{"delta":0.1,"premium":1.0421581328985894,"strike":150.9383390600403,"iv":1.6069240479484053,"gamma":0.009565109517255203,"theta":-0.88099849128011,"vega":0.023202867754715244,"rho":-0.0010686563272789974,"breakevenPct":14.420838156409053},{"delta":0.15,"premium":0.39355546687948917,"strike":170.12370311252994,"iv":0.3854108539505188,"gamma":0.04649537110933759,"theta":-0.2859811652035116,"vega":0.030063048683160412,"rho":-0.0015969144564370093,"breakevenPct":3.0971724211981173},{"delta":0.2,"premium":0.543196328810854,"strike":171.121308858739,"iv":0.3693693535514765,"gamma":0.05774836392657622,"theta":-0.3197002394253791,"vega":0.03541021548284118,"rho":-0.002107756915793955,"breakevenPct":2.613049853028363},{"delta":0.25,"premium":0.6928371907422186,"strike":172.11891460494812,"iv":0.35332785315243415,"gamma":0.06900135674381484,"theta":-0.3534193136472466,"vega":0.040757382282521945,"rho":-0.0026185993751509,"breakevenPct":2.1289272848586083},{"delta":0.3,"premium":0.8762740384615384,"strike":172.87139423076923,"iv":0.34431798076923076,"gamma":0.07633057692307693,"theta":-0.3734010576923077,"vega":0.04410730769230769,"rho":-0.003126081337282393,"breakevenPct":1.8040477335458924},{"delta":0.35,"premium":1.0806009615384613,"strike":173.47235576923077,"iv":0.3396545192307692,"gamma":0.08123442307692308,"theta":-0.38489144230769234,"vega":0.046222692307692305,"rho":-0.0036314860988635256,"breakevenPct":1.577599949934453},{"delta":0.4,"premium":1.2849278846153847,"strike":174.07331730769232,"iv":0.3349910576923077,"gamma":0.08613826923076924,"theta":-0.39638182692307694,"vega":0.04833807692307692,"rho":-0.004136890860444659,"breakevenPct":1.3511521663230135},{"delta":0.45,"premium":1.4892548076923076,"strike":174.67427884615384,"iv":0.33032759615384616,"gamma":0.09104211538461539,"theta":-0.40787221153846154,"vega":0.05045346153846154,"rho":-0.004642295622025791,"breakevenPct":1.1247043827115741},{"delta":0.5,"premium":1.7532114183764496,"strike":175.25535236396075,"iv":0.3277387154326494,"gamma":0.09248452274754684,"theta":-0.4080226137377342,"vega":0.05092586975914362,"rho":-0.005149652707986875,"breakevenPct":0.9436550794528821},{"delta":0.55,"premium":2.087734165923283,"strike":175.8128902765388,"iv":0.32760490633363065,"gamma":0.0898306422836753,"theta":-0.3947532114183765,"vega":0.04945396966993756,"rho":-0.005659320186554799,"breakevenPct":0.816330615388926},{"delta":0.6,"premium":2.4222569134701155,"strike":176.37042818911686,"iv":0.32747109723461193,"gamma":0.08717676181980374,"theta":-0.3814838090990188,"vega":0.04798206958073149,"rho":-0.006168987665122723,"breakevenPct":0.6890061513249702},{"delta":0.65,"premium":2.7567796610169486,"strike":176.92796610169492,"iv":0.3273372881355932,"gamma":0.08452288135593221,"theta":-0.36821440677966105,"vega":0.04651016949152542,"rho":-0.006678655143690647,"breakevenPct":0.5616816872610142},{"delta":0.7,"premium":3.0913024085637817,"strike":177.48550401427298,"iv":0.3272034790365745,"gamma":0.08186900089206066,"theta":-0.35494500446030336,"vega":0.04503826940231936,"rho":-0.0071883226222585715,"breakevenPct":0.4343572231970584},{"delta":0.75,"premium":3.701234567901234,"strike":178.25154320987653,"iv":0.3281319135802469,"gamma":0.07257104938271605,"theta":-0.3134454938271605,"vega":0.040009753086419755,"rho":-0.007717097925221004,"breakevenPct":0.3452321418313419},{"delta":0.8,"premium":4.318518518518519,"strike":179.02314814814815,"iv":0.3290887037037037,"gamma":0.06309574074074073,"theta":-0.27119240740740735,"vega":0.03488629629629629,"rho":-0.00824638329331101,"breakevenPct":0.2571267565130117},{"delta":0.85,"premium":4.935802469135802,"strike":179.79475308641975,"iv":0.3300454938271605,"gamma":0.05362043209876543,"theta":-0.22893932098765432,"vega":0.02976283950617284,"rho":-0.008775668661401018,"breakevenPct":0.16902137119468175},{"delta":0.9,"premium":14.29024767801857,"strike":189.04024767801857,"iv":0.7683786377708977,"gamma":0.018697213622291032,"theta":-0.4069699690402476,"vega":0.022644891640866877,"rho":-0.009802606087573095,"breakevenPct":0.231223773229426}]},"raw":{"call":[{"delta":0.1,"premium":0.4389299948329673,"strike":188.89299948329673,"iv":0.7453076049524627,"gamma":0.019835815632676113,"theta":-0.40613566440213433,"vega":0.023077433083689796,"rho":0.0009745981078202156,"breakevenPct":8.09393364627312},{"delta":0.15,"premium":0.35122783030341376,"strike":180.12278303034137,"iv":0.3549647992794226,"gamma":0.051161441241476785,"theta":-0.26961134053415176,"vega":0.030200280141194927,"rho":0.0015175602737044032,"breakevenPct":3.036745089003901},{"delta":0.2,"premium":0.4989926124916052,"strike":179.17226326393552,"iv":0.3426463398253861,"gamma":0.0614997313633311,"theta":-0.3035244459368704,"vega":0.035200201477501684,"rho":0.002003240211945429,"breakevenPct":2.578433887943325},{"delta":0.25,"premium":0.6501007387508395,"strike":178.33277367360645,"iv":0.33569536601746136,"gamma":0.0715400268636669,"theta":-0.33985755540631296,"vega":0.040169979852249835,"rho":0.0024881068122686,"breakevenPct":2.1854211483299313},{"delta":0.3,"premium":0.8018377409233528,"strike":177.495517705065,"iv":0.3288095024652622,"gamma":0.08151882563872703,"theta":-0.37601653966831017,"vega":0.04511165396683102,"rho":0.002972912814937302,"breakevenPct":1.7940426741962012},{"delta":0.35,"premium":1.0315553563424473,"strike":176.93523083818914,"iv":0.329997310623039,"gamma":0.08387203047960556,"theta":-0.390583998207082,"vega":0.046568399820708206,"rho":0.0034502047084518316,"breakevenPct":1.6053131195407528},{"delta":0.4,"premium":1.2612729717615419,"strike":176.37494397131331,"iv":0.33118511878081575,"gamma":0.0862252353204841,"theta":-0.4051514567458539,"vega":0.048025145674585386,"rho":0.003927496601966362,"breakevenPct":1.416583564885304},{"delta":0.45,"premium":1.4909905871806364,"strike":175.81465710443746,"iv":0.33237292693859255,"gamma":0.08857844016136261,"theta":-0.41971891528462574,"vega":0.04948189152846257,"rho":0.004404788495480891,"breakevenPct":1.2278540102298556},{"delta":0.5,"premium":1.720708202599731,"strike":175.25437023756163,"iv":0.33356073509636935,"gamma":0.09093164500224114,"theta":-0.4342863738233976,"vega":0.05093863738233976,"rho":0.004882080388995421,"breakevenPct":1.0391244555744072},{"delta":0.55,"premium":2.0526132404181183,"strike":174.6602787456446,"iv":0.33770104529616723,"gamma":0.08921428571428572,"theta":-0.43591289198606276,"vega":0.05048571428571429,"rho":0.005355384436057042,"breakevenPct":0.8894362056822281},{"delta":0.6,"premium":2.4694873071179684,"strike":174.03807864609257,"iv":0.3442963663514186,"gamma":0.08411224489795918,"theta":-0.42677899452463913,"vega":0.04844489795918368,"rho":0.005825372581489321,"breakevenPct":0.7722108722049297},{"delta":0.65,"premium":2.8863613738178198,"strike":173.41587854654057,"iv":0.35089168740667,"gamma":0.07901020408163265,"theta":-0.4176450970632155,"vega":0.04640408163265306,"rho":0.006295360726921601,"breakevenPct":0.6549855387276309},{"delta":0.7,"premium":3.3032354405176703,"strike":172.79367844698857,"iv":0.35748700846192133,"gamma":0.07390816326530612,"theta":-0.40851119960179194,"vega":0.04436326530612245,"rho":0.006765348872353879,"breakevenPct":0.5377602052503324},{"delta":0.75,"premium":3.8586956521739126,"strike":172.0516304347826,"iv":0.36120978260869563,"gamma":0.06667554347826087,"theta":-0.3791092391304348,"vega":0.04051250000000001,"rho":0.007231476871633365,"breakevenPct":0.4312329576412438},{"delta":0.8,"premium":4.53804347826087,"strike":171.2024456521739,"iv":0.36236467391304344,"gamma":0.0575383152173913,"theta":-0.33158885869565213,"vega":0.03504375,"rho":0.007694154134200505,"breakevenPct":0.3342691504294947},{"delta":0.85,"premium":5.217391304347825,"strike":170.35326086956522,"iv":0.3635195652173913,"gamma":0.04840108695652175,"theta":-0.28406847826086956,"vega":0.029575000000000004,"rho":0.008156831396767645,"breakevenPct":0.23730534321774568},{"delta":0.9,"premium":7.125986078886313,"strike":168.3062645011601,"iv":0.4020751740139211,"gamma":0.03450533642691415,"theta":-0.22822343387470995,"vega":0.022049419953596286,"rho":0.00855889258403717,"breakevenPct":0.15828870431698}],"put":[{"delta":0.1,"premium":1.0421581328985894,"strike":150.9383390600403,"iv":1.6069240479484053,"gamma":0.009565109517255203,"theta":-0.88099849128011,"vega":0.023202867754715244,"rho":-0.0010686563272789974,"breakevenPct":14.420838156409053},{"delta":0.15,"premium":0.39355546687948917,"strike":170.12370311252994,"iv":0.3854108539505188,"gamma":0.04649537110933759,"theta":-0.2859811652035116,"vega":0.030063048683160412,"rho":-0.0015969144564370093,"breakevenPct":3.0971724211981173},{"delta":0.2,"premium":0.543196328810854,"strike":171.121308858739,"iv":0.3693693535514765,"gamma":0.05774836392657622,"theta":-0.3197002394253791,"vega":0.03541021548284118,"rho":-0.002107756915793955,"breakevenPct":2.613049853028363},{"delta":0.25,"premium":0.6928371907422186,"strike":172.11891460494812,"iv":0.35332785315243415,"gamma":0.06900135674381484,"theta":-0.3534193136472466,"vega":0.040757382282521945,"rho":-0.0026185993751509,"breakevenPct":2.1289272848586083},{"delta":0.3,"premium":0.8762740384615384,"strike":172.87139423076923,"iv":0.34431798076923076,"gamma":0.07633057692307693,"theta":-0.3734010576923077,"vega":0.04410730769230769,"rho":-0.003126081337282393,"breakevenPct":1.8040477335458924},{"delta":0.35,"premium":1.0806009615384613,"strike":173.47235576923077,"iv":0.3396545192307692,"gamma":0.08123442307692308,"theta":-0.38489144230769234,"vega":0.046222692307692305,"rho":-0.0036314860988635256,"breakevenPct":1.577599949934453},{"delta":0.4,"premium":1.2849278846153847,"strike":174.07331730769232,"iv":0.3349910576923077,"gamma":0.08613826923076924,"theta":-0.39638182692307694,"vega":0.04833807692307692,"rho":-0.004136890860444659,"breakevenPct":1.3511521663230135},{"delta":0.45,"premium":1.4892548076923076,"strike":174.67427884615384,"iv":0.33032759615384616,"gamma":0.09104211538461539,"theta":-0.40787221153846154,"vega":0.05045346153846154,"rho":-0.004642295622025791,"breakevenPct":1.1247043827115741},{"delta":0.5,"premium":1.7532114183764496,"strike":175.25535236396075,"iv":0.3277387154326494,"gamma":0.09248452274754684,"theta":-0.4080226137377342,"vega":0.05092586975914362,"rho":-0.005149652707986875,"breakevenPct":0.9436550794528821},{"delta":0.55,"premium":2.087734165923283,"strike":175.8128902765388,"iv":0.32760490633363065,"gamma":0.0898306422836753,"theta":-0.3947532114183765,"vega":0.04945396966993756,"rho":-0.005659320186554799,"breakevenPct":0.816330615388926},{"delta":0.6,"premium":2.4222569134701155,"strike":176.37042818911686,"iv":0.32747109723461193,"gamma":0.08717676181980374,"theta":-0.3814838090990188,"vega":0.04798206958073149,"rho":-0.006168987665122723,"breakevenPct":0.6890061513249702},{"delta":0.65,"premium":2.7567796610169486,"strike":176.92796610169492,"iv":0.3273372881355932,"gamma":0.08452288135593221,"theta":-0.36821440677966105,"vega":0.04651016949152542,"rho":-0.006678655143690647,"breakevenPct":0.5616816872610142},{"delta":0.7,"premium":3.0913024085637817,"strike":177.48550401427298,"iv":0.3272034790365745,"gamma":0.08186900089206066,"theta":-0.35494500446030336,"vega":0.04503826940231936,"rho":-0.0071883226222585715,"breakevenPct":0.4343572231970584},{"delta":0.75,"premium":3.701234567901234,"strike":178.25154320987653,"iv":0.3281319135802469,"gamma":0.07257104938271605,"theta":-0.3134454938271605,"vega":0.040009753086419755,"rho":-0.007717097925221004,"breakevenPct":0.3452321418313419},{"delta":0.8,"premium":4.318518518518519,"strike":179.02314814814815,"iv":0.3290887037037037,"gamma":0.06309574074074073,"theta":-0.27119240740740735,"vega":0.03488629629629629,"rho":-0.00824638329331101,"breakevenPct":0.2571267565130117},{"delta":0.85,"premium":4.935802469135802,"strike":179.79475308641975,"iv":0.3300454938271605,"gamma":0.05362043209876543,"theta":-0.22893932098765432,"vega":0.02976283950617284,"rho":-0.008775668661401018,"breakevenPct":0.16902137119468175},{"delta":0.9,"premium":14.29024767801857,"strike":189.04024767801857,"iv":0.7683786377708977,"gamma":0.018697213622291032,"theta":-0.4069699690402476,"vega":0.022644891640866877,"rho":-0.009802606087573095,"breakevenPct":0.231223773229426}]}},"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"}}