{"symbol":"FPX","url":"https://intraalpha.com/companies/FPX","capturedAt":"2026-10-23T03:16:39.788Z","state":"ready","quote":{"symbol":"FPX","last_price":170.03,"prev_close":175.54,"regular_close":170.03,"change":-5.51,"change_pct":-3.1389,"regular_change":-5.51,"regular_change_pct":-3.1389,"extended_change":0,"extended_change_pct":0,"bid":168.57,"ask":171.7,"bid_size":1800,"ask_size":1700,"volume":43429,"vwap":170.044766,"open":173.02,"high":173.02,"low":169.33,"close":170.03,"trade_count":745,"last_trade_at":"2026-10-23T00:00:00.127212908Z","last_quote_at":"2026-10-22T20:01:19.262303842Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:36.723499682-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1500000000,"net_expense_ratio":0.0057,"portfolio_turnover":0.83,"dividend_yield":0.0018,"inception_date":"2006-04-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:39.139123+00:00"},"optionObservedAt":"2026-10-22T19:56:34.079Z","bars":[{"c":173.5,"h":173.5,"l":173.5,"n":7,"o":173.5,"t":"2026-10-16T13:30:00Z","v":628,"vw":173.5},{"c":172.744,"h":173.11,"l":172.744,"n":5,"o":173.11,"t":"2026-10-16T13:45:00Z","v":228,"vw":172.947333},{"c":172.3515,"h":172.3515,"l":172.3515,"n":2,"o":172.3515,"t":"2026-10-16T14:05:00Z","v":286,"vw":172.3515},{"c":172.09,"h":172.09,"l":172.09,"n":3,"o":172.09,"t":"2026-10-16T14:10:00Z","v":200,"vw":172.09},{"c":172.42,"h":172.42,"l":172.415,"n":8,"o":172.4175,"t":"2026-10-16T14:50:00Z","v":502,"vw":172.4175},{"c":172.06,"h":172.06,"l":172.06,"n":1,"o":172.06,"t":"2026-10-16T15:05:00Z","v":348,"vw":172.06},{"c":171.4399,"h":171.44,"l":171.32,"n":9,"o":171.32,"t":"2026-10-16T15:25:00Z","v":12829,"vw":171.324868},{"c":171.475,"h":171.475,"l":171.47,"n":3,"o":171.47,"t":"2026-10-16T15:45:00Z","v":597,"vw":171.472311},{"c":171.3965,"h":171.3965,"l":171.3965,"n":3,"o":171.3965,"t":"2026-10-16T15:50:00Z","v":210,"vw":171.3965},{"c":170.91,"h":170.91,"l":170.82,"n":3,"o":170.82,"t":"2026-10-16T16:10:00Z","v":299,"vw":170.850201},{"c":171.06,"h":171.06,"l":171.06,"n":2,"o":171.06,"t":"2026-10-16T16:15:00Z","v":200,"vw":171.06},{"c":171.05,"h":171.05,"l":171.05,"n":2,"o":171.05,"t":"2026-10-16T16:25:00Z","v":151,"vw":171.05},{"c":171,"h":171,"l":171,"n":3,"o":171,"t":"2026-10-16T16:40:00Z","v":161,"vw":171},{"c":170.7399,"h":170.7399,"l":170.7399,"n":1,"o":170.7399,"t":"2026-10-16T16:45:00Z","v":100,"vw":170.7399},{"c":170.3807,"h":170.3807,"l":170.37,"n":4,"o":170.37,"t":"2026-10-16T17:05:00Z","v":392,"vw":170.374668},{"c":170.15,"h":170.15,"l":170.15,"n":4,"o":170.15,"t":"2026-10-16T17:25:00Z","v":428,"vw":170.15},{"c":170.53,"h":170.53,"l":170.5,"n":12,"o":170.5,"t":"2026-10-16T17:30:00Z","v":1058,"vw":170.522311},{"c":170.74,"h":170.74,"l":170.39,"n":9,"o":170.39,"t":"2026-10-16T17:40:00Z","v":3557,"vw":170.668993},{"c":169.935,"h":169.95,"l":169.935,"n":6,"o":169.95,"t":"2026-10-16T18:00:00Z","v":335,"vw":169.940839},{"c":169.985,"h":169.985,"l":169.985,"n":1,"o":169.985,"t":"2026-10-16T18:05:00Z","v":560,"vw":169.985},{"c":170.14,"h":170.14,"l":170.14,"n":1,"o":170.14,"t":"2026-10-16T18:10:00Z","v":180,"vw":170.14},{"c":169.82,"h":169.82,"l":169.82,"n":2,"o":169.82,"t":"2026-10-16T18:20:00Z","v":102,"vw":169.82},{"c":169.87,"h":169.87,"l":169.87,"n":1,"o":169.87,"t":"2026-10-16T18:35:00Z","v":100,"vw":169.87},{"c":169.595,"h":169.595,"l":169.595,"n":4,"o":169.595,"t":"2026-10-16T18:50:00Z","v":407,"vw":169.595},{"c":169.42,"h":169.42,"l":169.42,"n":10,"o":169.42,"t":"2026-10-16T19:00:00Z","v":562,"vw":169.42},{"c":169.22,"h":169.42,"l":169.22,"n":8,"o":169.42,"t":"2026-10-16T19:05:00Z","v":423,"vw":169.286667},{"c":169.41,"h":169.41,"l":169.41,"n":5,"o":169.41,"t":"2026-10-16T19:10:00Z","v":112,"vw":169.41},{"c":169.93,"h":169.93,"l":169.89,"n":6,"o":169.9,"t":"2026-10-16T19:25:00Z","v":1038,"vw":169.898902},{"c":169.5924,"h":169.5924,"l":169.5924,"n":2,"o":169.5924,"t":"2026-10-16T19:35:00Z","v":540,"vw":169.5924},{"c":169.42,"h":169.445,"l":169.42,"n":7,"o":169.445,"t":"2026-10-16T19:45:00Z","v":318,"vw":169.436667},{"c":169.99,"h":169.99,"l":169.99,"n":6,"o":169.99,"t":"2026-10-16T20:00:00Z","v":184,"vw":169.99},{"c":169.3,"h":169.3,"l":169.3,"n":1,"o":169.3,"t":"2026-10-16T22:25:00Z","v":100,"vw":169.3},{"c":171.61,"h":171.61,"l":171.61,"n":8,"o":171.61,"t":"2026-10-19T13:30:00Z","v":570,"vw":171.61},{"c":171.44,"h":171.44,"l":171.44,"n":4,"o":171.44,"t":"2026-10-19T14:00:00Z","v":305,"vw":171.44},{"c":172.07,"h":172.07,"l":172.07,"n":3,"o":172.07,"t":"2026-10-19T14:15:00Z","v":118,"vw":172.07},{"c":171.805,"h":171.805,"l":171.805,"n":2,"o":171.805,"t":"2026-10-19T14:50:00Z","v":103,"vw":171.805},{"c":172.19,"h":172.19,"l":172.19,"n":25,"o":172.19,"t":"2026-10-19T15:05:00Z","v":550,"vw":172.19},{"c":172.15,"h":172.15,"l":172.15,"n":1,"o":172.15,"t":"2026-10-19T15:10:00Z","v":572,"vw":172.15},{"c":172.725,"h":172.725,"l":172.725,"n":2,"o":172.725,"t":"2026-10-19T15:45:00Z","v":149,"vw":172.725},{"c":172.43,"h":172.44,"l":172.43,"n":8,"o":172.44,"t":"2026-10-19T16:10:00Z","v":694,"vw":172.437675},{"c":172.07,"h":172.14,"l":172.07,"n":5,"o":172.14,"t":"2026-10-19T16:25:00Z","v":525,"vw":172.08699},{"c":171.9517,"h":172,"l":171.9517,"n":2,"o":172,"t":"2026-10-19T16:35:00Z","v":255,"vw":171.978407},{"c":172.045,"h":172.045,"l":172.045,"n":1,"o":172.045,"t":"2026-10-19T16:40:00Z","v":233,"vw":172.045},{"c":171.9932,"h":172.05,"l":171.9932,"n":14,"o":172.05,"t":"2026-10-19T16:45:00Z","v":1095,"vw":172.017126},{"c":171.669,"h":171.669,"l":171.669,"n":2,"o":171.669,"t":"2026-10-19T16:55:00Z","v":126,"vw":171.669},{"c":171.59,"h":171.59,"l":171.59,"n":2,"o":171.59,"t":"2026-10-19T17:05:00Z","v":114,"vw":171.59},{"c":171.53,"h":171.53,"l":171.53,"n":1,"o":171.53,"t":"2026-10-19T17:10:00Z","v":100,"vw":171.53},{"c":171.7099,"h":171.7099,"l":171.7099,"n":6,"o":171.7099,"t":"2026-10-19T17:25:00Z","v":158,"vw":171.7099},{"c":171.42,"h":171.42,"l":171.42,"n":16,"o":171.42,"t":"2026-10-19T17:40:00Z","v":1007,"vw":171.42},{"c":171.315,"h":171.315,"l":171.315,"n":1,"o":171.315,"t":"2026-10-19T17:45:00Z","v":200,"vw":171.315},{"c":171.38,"h":171.38,"l":171.37,"n":9,"o":171.37,"t":"2026-10-19T18:00:00Z","v":564,"vw":171.376667},{"c":171.39,"h":171.39,"l":171.39,"n":1,"o":171.39,"t":"2026-10-19T18:10:00Z","v":150,"vw":171.39},{"c":171.4596,"h":171.4596,"l":171.4596,"n":1,"o":171.4596,"t":"2026-10-19T18:15:00Z","v":421,"vw":171.4596},{"c":171.39,"h":171.46,"l":171.39,"n":5,"o":171.46,"t":"2026-10-19T18:20:00Z","v":525,"vw":171.407284},{"c":171.16,"h":171.16,"l":171.12,"n":9,"o":171.154,"t":"2026-10-19T18:30:00Z","v":1483,"vw":171.142922},{"c":171.1,"h":171.1,"l":171.0795,"n":5,"o":171.0795,"t":"2026-10-19T18:35:00Z","v":642,"vw":171.089139},{"c":171.13,"h":171.13,"l":171.1,"n":3,"o":171.1,"t":"2026-10-19T18:40:00Z","v":301,"vw":171.11},{"c":171.23,"h":171.23,"l":171.23,"n":8,"o":171.23,"t":"2026-10-19T18:50:00Z","v":405,"vw":171.23},{"c":171.22,"h":171.22,"l":171.21,"n":8,"o":171.21,"t":"2026-10-19T18:55:00Z","v":314,"vw":171.215},{"c":171.34,"h":171.34,"l":171.32,"n":3,"o":171.32,"t":"2026-10-19T19:00:00Z","v":203,"vw":171.33},{"c":171.41,"h":171.41,"l":171.41,"n":6,"o":171.41,"t":"2026-10-19T19:05:00Z","v":208,"vw":171.41},{"c":171.24,"h":171.24,"l":171.24,"n":3,"o":171.24,"t":"2026-10-19T19:10:00Z","v":300,"vw":171.24},{"c":171.38,"h":171.38,"l":171.25,"n":7,"o":171.26,"t":"2026-10-19T19:15:00Z","v":622,"vw":171.318985},{"c":171.38,"h":171.43,"l":171.335,"n":6,"o":171.43,"t":"2026-10-19T19:20:00Z","v":470,"vw":171.391901},{"c":171.47,"h":171.515,"l":171.46,"n":9,"o":171.515,"t":"2026-10-19T19:25:00Z","v":1265,"vw":171.482584},{"c":171.67,"h":171.69,"l":171.65,"n":11,"o":171.65,"t":"2026-10-19T19:35:00Z","v":1065,"vw":171.672047},{"c":171.69,"h":171.75,"l":171.69,"n":14,"o":171.74,"t":"2026-10-19T19:40:00Z","v":815,"vw":171.732901},{"c":171.5343,"h":171.64,"l":171.53,"n":10,"o":171.64,"t":"2026-10-19T19:45:00Z","v":699,"vw":171.549625},{"c":171.27,"h":171.27,"l":171.22,"n":10,"o":171.22,"t":"2026-10-19T19:50:00Z","v":1257,"vw":171.264764},{"c":171.27,"h":171.27,"l":171.27,"n":5,"o":171.27,"t":"2026-10-19T19:55:00Z","v":146,"vw":171.27},{"c":171.2,"h":171.2,"l":171.2,"n":5,"o":171.2,"t":"2026-10-19T20:00:00Z","v":114,"vw":171.2},{"c":170.49,"h":170.49,"l":170.49,"n":1,"o":170.49,"t":"2026-10-19T20:40:00Z","v":100,"vw":170.49},{"c":170.43,"h":170.43,"l":170.43,"n":4,"o":170.43,"t":"2026-10-20T13:30:00Z","v":110,"vw":170.43},{"c":171.18,"h":171.18,"l":170.43,"n":9,"o":170.43,"t":"2026-10-20T13:45:00Z","v":538,"vw":170.834406},{"c":171.988,"h":171.988,"l":171.988,"n":3,"o":171.988,"t":"2026-10-20T13:55:00Z","v":154,"vw":171.988},{"c":172.01,"h":172.1,"l":172.01,"n":14,"o":172.1,"t":"2026-10-20T14:00:00Z","v":652,"vw":172.054545},{"c":172.355,"h":172.355,"l":172.355,"n":2,"o":172.355,"t":"2026-10-20T14:10:00Z","v":159,"vw":172.355},{"c":172.66,"h":172.66,"l":172.61,"n":22,"o":172.61,"t":"2026-10-20T14:15:00Z","v":1250,"vw":172.644125},{"c":173.7533,"h":173.7533,"l":173.421,"n":8,"o":173.421,"t":"2026-10-20T14:40:00Z","v":1153,"vw":173.508127},{"c":173.64,"h":173.64,"l":173.64,"n":1,"o":173.64,"t":"2026-10-20T14:50:00Z","v":110,"vw":173.64},{"c":173.96,"h":173.96,"l":173.96,"n":1,"o":173.96,"t":"2026-10-20T14:55:00Z","v":1000,"vw":173.96},{"c":173.84,"h":173.84,"l":173.84,"n":2,"o":173.84,"t":"2026-10-20T15:00:00Z","v":196,"vw":173.84},{"c":172.74,"h":172.74,"l":172.74,"n":1,"o":172.74,"t":"2026-10-20T15:10:00Z","v":100,"vw":172.74},{"c":173.3842,"h":173.3842,"l":173.3842,"n":2,"o":173.3842,"t":"2026-10-20T15:15:00Z","v":153,"vw":173.3842},{"c":173.185,"h":173.185,"l":173.185,"n":1,"o":173.185,"t":"2026-10-20T15:20:00Z","v":261,"vw":173.185},{"c":173.15,"h":173.15,"l":173.15,"n":1,"o":173.15,"t":"2026-10-20T15:25:00Z","v":571,"vw":173.15},{"c":172.8388,"h":172.8388,"l":172.8388,"n":4,"o":172.8388,"t":"2026-10-20T15:30:00Z","v":314,"vw":172.8388},{"c":172.83,"h":172.83,"l":172.83,"n":2,"o":172.83,"t":"2026-10-20T15:35:00Z","v":105,"vw":172.83},{"c":173.015,"h":173.015,"l":173.015,"n":4,"o":173.015,"t":"2026-10-20T15:45:00Z","v":994,"vw":173.015},{"c":173.1956,"h":173.1956,"l":173.1956,"n":2,"o":173.1956,"t":"2026-10-20T16:00:00Z","v":182,"vw":173.1956},{"c":173.14,"h":173.14,"l":172.91,"n":5,"o":172.91,"t":"2026-10-20T16:25:00Z","v":379,"vw":172.99625},{"c":173.145,"h":173.145,"l":173.145,"n":6,"o":173.145,"t":"2026-10-20T16:30:00Z","v":482,"vw":173.145},{"c":173.11,"h":173.11,"l":173.11,"n":4,"o":173.11,"t":"2026-10-20T16:50:00Z","v":227,"vw":173.11},{"c":172.86,"h":172.86,"l":172.86,"n":20,"o":172.86,"t":"2026-10-20T17:00:00Z","v":538,"vw":172.86},{"c":172.9135,"h":172.9135,"l":172.9135,"n":2,"o":172.9135,"t":"2026-10-20T17:05:00Z","v":106,"vw":172.9135},{"c":173.325,"h":173.325,"l":173.2485,"n":2,"o":173.2485,"t":"2026-10-20T17:40:00Z","v":315,"vw":173.288571},{"c":173.31,"h":173.31,"l":173.31,"n":2,"o":173.31,"t":"2026-10-20T18:15:00Z","v":424,"vw":173.31},{"c":173.265,"h":173.265,"l":173.265,"n":6,"o":173.265,"t":"2026-10-20T18:20:00Z","v":196,"vw":173.265},{"c":173.185,"h":173.185,"l":173.185,"n":1,"o":173.185,"t":"2026-10-20T18:25:00Z","v":100,"vw":173.185},{"c":172.8207,"h":172.8207,"l":172.8207,"n":2,"o":172.8207,"t":"2026-10-20T18:35:00Z","v":923,"vw":172.8207},{"c":172.9,"h":172.9,"l":172.9,"n":2,"o":172.9,"t":"2026-10-20T19:15:00Z","v":119,"vw":172.9},{"c":172.78,"h":172.78,"l":172.6819,"n":11,"o":172.6819,"t":"2026-10-20T19:40:00Z","v":542,"vw":172.73095},{"c":172.79,"h":172.79,"l":172.695,"n":3,"o":172.695,"t":"2026-10-20T19:50:00Z","v":371,"vw":172.754973},{"c":172.79,"h":172.79,"l":172.79,"n":3,"o":172.79,"t":"2026-10-20T20:00:00Z","v":204,"vw":172.79},{"c":175.8859,"h":176,"l":175.8859,"n":2,"o":176,"t":"2026-10-21T13:30:00Z","v":1808,"vw":175.92812},{"c":175.59,"h":175.67,"l":175.59,"n":8,"o":175.67,"t":"2026-10-21T13:35:00Z","v":498,"vw":175.644763},{"c":175,"h":175,"l":175,"n":4,"o":175,"t":"2026-10-21T13:40:00Z","v":287,"vw":175},{"c":176,"h":176,"l":176,"n":5,"o":176,"t":"2026-10-21T14:10:00Z","v":220,"vw":176},{"c":175.65,"h":175.65,"l":175.65,"n":2,"o":175.65,"t":"2026-10-21T14:20:00Z","v":101,"vw":175.65},{"c":176.06,"h":176.06,"l":175.8801,"n":2,"o":175.8801,"t":"2026-10-21T14:45:00Z","v":200,"vw":175.97005},{"c":175.995,"h":175.995,"l":175.995,"n":2,"o":175.995,"t":"2026-10-21T14:50:00Z","v":197,"vw":175.995},{"c":175.9401,"h":176,"l":175.9401,"n":5,"o":176,"t":"2026-10-21T15:05:00Z","v":546,"vw":175.985738},{"c":175.99,"h":175.99,"l":175.99,"n":8,"o":175.99,"t":"2026-10-21T15:10:00Z","v":426,"vw":175.99},{"c":175.8399,"h":175.8399,"l":175.8399,"n":4,"o":175.8399,"t":"2026-10-21T15:20:00Z","v":309,"vw":175.8399},{"c":176.21,"h":176.21,"l":176.21,"n":1,"o":176.21,"t":"2026-10-21T15:35:00Z","v":100,"vw":176.21},{"c":176.25,"h":176.25,"l":176.25,"n":1,"o":176.25,"t":"2026-10-21T15:40:00Z","v":100,"vw":176.25},{"c":176.3578,"h":176.3578,"l":176.3578,"n":1,"o":176.3578,"t":"2026-10-21T15:55:00Z","v":100,"vw":176.3578},{"c":176.24,"h":176.24,"l":176.24,"n":1,"o":176.24,"t":"2026-10-21T16:00:00Z","v":100,"vw":176.24},{"c":176.28,"h":176.28,"l":176.28,"n":7,"o":176.28,"t":"2026-10-21T16:20:00Z","v":179,"vw":176.28},{"c":176.1244,"h":176.1244,"l":176.1244,"n":2,"o":176.1244,"t":"2026-10-21T16:25:00Z","v":167,"vw":176.1244},{"c":176.12,"h":176.12,"l":176.12,"n":2,"o":176.12,"t":"2026-10-21T16:30:00Z","v":144,"vw":176.12},{"c":176.19,"h":176.19,"l":176.19,"n":15,"o":176.19,"t":"2026-10-21T16:40:00Z","v":1608,"vw":176.19},{"c":176.25,"h":176.25,"l":176.25,"n":12,"o":176.25,"t":"2026-10-21T16:45:00Z","v":469,"vw":176.25},{"c":176.49,"h":176.49,"l":176.375,"n":4,"o":176.375,"t":"2026-10-21T16:50:00Z","v":240,"vw":176.438048},{"c":176.3801,"h":176.3801,"l":176.3801,"n":7,"o":176.3801,"t":"2026-10-21T16:55:00Z","v":564,"vw":176.3801},{"c":176.22,"h":176.25,"l":176.22,"n":3,"o":176.25,"t":"2026-10-21T17:10:00Z","v":255,"vw":176.238189},{"c":176.105,"h":176.18,"l":176.105,"n":7,"o":176.18,"t":"2026-10-21T17:30:00Z","v":328,"vw":176.139884},{"c":176.1013,"h":176.1013,"l":176.1013,"n":2,"o":176.1013,"t":"2026-10-21T17:35:00Z","v":1176,"vw":176.1013},{"c":176.05,"h":176.05,"l":176.05,"n":7,"o":176.05,"t":"2026-10-21T17:40:00Z","v":704,"vw":176.05},{"c":175.96,"h":175.96,"l":175.96,"n":2,"o":175.96,"t":"2026-10-21T17:50:00Z","v":180,"vw":175.96},{"c":175.96,"h":175.98,"l":175.96,"n":4,"o":175.98,"t":"2026-10-21T17:55:00Z","v":565,"vw":175.976454},{"c":175.9,"h":175.92,"l":175.9,"n":4,"o":175.905,"t":"2026-10-21T18:05:00Z","v":1375,"vw":175.912456},{"c":176.01,"h":176.01,"l":176.01,"n":2,"o":176.01,"t":"2026-10-21T18:15:00Z","v":260,"vw":176.01},{"c":176,"h":176.027,"l":176,"n":51,"o":176.01,"t":"2026-10-21T18:20:00Z","v":2481,"vw":176.011852},{"c":175.975,"h":176,"l":175.975,"n":11,"o":176,"t":"2026-10-21T18:25:00Z","v":777,"vw":175.983696},{"c":175.9949,"h":175.9949,"l":175.97,"n":2,"o":175.97,"t":"2026-10-21T18:30:00Z","v":550,"vw":175.98245},{"c":176.1,"h":176.1,"l":176.1,"n":9,"o":176.1,"t":"2026-10-21T18:45:00Z","v":595,"vw":176.1},{"c":175.84,"h":175.84,"l":175.66,"n":7,"o":175.68,"t":"2026-10-21T18:50:00Z","v":9433,"vw":175.672227},{"c":175.51,"h":175.51,"l":175.51,"n":2,"o":175.51,"t":"2026-10-21T18:55:00Z","v":157,"vw":175.51},{"c":175.46,"h":175.52,"l":175.45,"n":12,"o":175.52,"t":"2026-10-21T19:00:00Z","v":1037,"vw":175.458929},{"c":175.19,"h":175.19,"l":175.19,"n":2,"o":175.19,"t":"2026-10-21T19:05:00Z","v":143,"vw":175.19},{"c":175.65,"h":175.73,"l":175.65,"n":9,"o":175.73,"t":"2026-10-21T19:40:00Z","v":425,"vw":175.684375},{"c":175.83,"h":175.86,"l":175.83,"n":14,"o":175.86,"t":"2026-10-21T19:45:00Z","v":1375,"vw":175.843703},{"c":175.5,"h":175.66,"l":175.5,"n":29,"o":175.65,"t":"2026-10-21T19:55:00Z","v":9869,"vw":175.629678},{"c":175.54,"h":175.54,"l":175.54,"n":1,"o":175.54,"t":"2026-10-21T20:00:00Z","v":173,"vw":175.54},{"c":173.02,"h":173.02,"l":173.02,"n":12,"o":173.02,"t":"2026-10-22T13:30:00Z","v":478,"vw":173.02},{"c":172.79,"h":172.79,"l":172.79,"n":2,"o":172.79,"t":"2026-10-22T13:35:00Z","v":101,"vw":172.79},{"c":172.26,"h":172.48,"l":172.26,"n":25,"o":172.48,"t":"2026-10-22T13:45:00Z","v":1271,"vw":172.371089},{"c":172.13,"h":172.33,"l":172.13,"n":11,"o":172.33,"t":"2026-10-22T14:10:00Z","v":665,"vw":172.210645},{"c":171.92,"h":171.92,"l":171.92,"n":9,"o":171.92,"t":"2026-10-22T14:15:00Z","v":358,"vw":171.92},{"c":171.5623,"h":171.985,"l":171.5623,"n":33,"o":171.985,"t":"2026-10-22T14:20:00Z","v":1583,"vw":171.853132},{"c":170.9184,"h":170.9184,"l":170.9184,"n":4,"o":170.9184,"t":"2026-10-22T14:30:00Z","v":466,"vw":170.9184},{"c":170.83,"h":170.83,"l":170.8,"n":6,"o":170.8,"t":"2026-10-22T14:35:00Z","v":400,"vw":170.815},{"c":170.58,"h":170.58,"l":170.58,"n":1,"o":170.58,"t":"2026-10-22T14:50:00Z","v":100,"vw":170.58},{"c":170.21,"h":170.21,"l":170.21,"n":2,"o":170.21,"t":"2026-10-22T15:10:00Z","v":101,"vw":170.21},{"c":170.31,"h":170.41,"l":170.31,"n":86,"o":170.385,"t":"2026-10-22T15:30:00Z","v":5480,"vw":170.351377},{"c":170.42,"h":170.42,"l":170.04,"n":39,"o":170.18,"t":"2026-10-22T15:40:00Z","v":1708,"vw":170.215651},{"c":170.255,"h":170.255,"l":170.255,"n":1,"o":170.255,"t":"2026-10-22T15:45:00Z","v":118,"vw":170.255},{"c":170.64,"h":170.64,"l":170.64,"n":1,"o":170.64,"t":"2026-10-22T16:00:00Z","v":183,"vw":170.64},{"c":170.465,"h":170.47,"l":170.46,"n":3,"o":170.47,"t":"2026-10-22T16:05:00Z","v":327,"vw":170.465},{"c":170.76,"h":170.81,"l":170.7,"n":14,"o":170.7,"t":"2026-10-22T16:20:00Z","v":613,"vw":170.7425},{"c":170.07,"h":170.12,"l":170.07,"n":4,"o":170.12,"t":"2026-10-22T16:35:00Z","v":340,"vw":170.099675},{"c":169.6,"h":169.89,"l":169.6,"n":6,"o":169.89,"t":"2026-10-22T16:45:00Z","v":472,"vw":169.787756},{"c":169.57,"h":169.57,"l":169.57,"n":1,"o":169.57,"t":"2026-10-22T16:50:00Z","v":100,"vw":169.57},{"c":169.86,"h":169.86,"l":169.86,"n":1,"o":169.86,"t":"2026-10-22T17:00:00Z","v":100,"vw":169.86},{"c":169.76,"h":169.8199,"l":169.76,"n":4,"o":169.8199,"t":"2026-10-22T17:20:00Z","v":264,"vw":169.79594},{"c":169.82,"h":169.82,"l":169.82,"n":3,"o":169.82,"t":"2026-10-22T17:30:00Z","v":322,"vw":169.82},{"c":170.0083,"h":170.0083,"l":170.0083,"n":4,"o":170.0083,"t":"2026-10-22T17:40:00Z","v":354,"vw":170.0083},{"c":169.86,"h":169.86,"l":169.86,"n":1,"o":169.86,"t":"2026-10-22T17:50:00Z","v":100,"vw":169.86},{"c":169.41,"h":169.41,"l":169.41,"n":2,"o":169.41,"t":"2026-10-22T18:05:00Z","v":144,"vw":169.41},{"c":169.4805,"h":169.4805,"l":169.4805,"n":3,"o":169.4805,"t":"2026-10-22T18:15:00Z","v":182,"vw":169.4805},{"c":169.79,"h":169.83,"l":169.7101,"n":11,"o":169.7101,"t":"2026-10-22T18:20:00Z","v":3048,"vw":169.786927},{"c":169.49,"h":169.5064,"l":169.38,"n":5,"o":169.5064,"t":"2026-10-22T18:25:00Z","v":445,"vw":169.460476},{"c":169.39,"h":169.39,"l":169.39,"n":1,"o":169.39,"t":"2026-10-22T18:30:00Z","v":266,"vw":169.39},{"c":169.33,"h":169.41,"l":169.33,"n":3,"o":169.41,"t":"2026-10-22T18:35:00Z","v":770,"vw":169.393734},{"c":169.56,"h":169.56,"l":169.56,"n":1,"o":169.56,"t":"2026-10-22T18:45:00Z","v":100,"vw":169.56},{"c":169.385,"h":169.385,"l":169.385,"n":3,"o":169.385,"t":"2026-10-22T18:55:00Z","v":225,"vw":169.385},{"c":169.75,"h":169.75,"l":169.62,"n":31,"o":169.67,"t":"2026-10-22T19:20:00Z","v":12344,"vw":169.62628},{"c":169.72,"h":169.72,"l":169.72,"n":3,"o":169.72,"t":"2026-10-22T19:25:00Z","v":122,"vw":169.72},{"c":169.52,"h":169.58,"l":169.52,"n":24,"o":169.58,"t":"2026-10-22T19:35:00Z","v":838,"vw":169.553214},{"c":169.52,"h":169.52,"l":169.49,"n":5,"o":169.49,"t":"2026-10-22T19:40:00Z","v":400,"vw":169.504949},{"c":169.52,"h":169.52,"l":169.52,"n":4,"o":169.52,"t":"2026-10-22T19:45:00Z","v":176,"vw":169.52},{"c":169.81,"h":169.81,"l":169.81,"n":1,"o":169.81,"t":"2026-10-22T19:50:00Z","v":100,"vw":169.81},{"c":170.045,"h":170.045,"l":169.91,"n":7,"o":169.91,"t":"2026-10-22T19:55:00Z","v":618,"vw":169.975963},{"c":170.03,"h":170.03,"l":170.03,"n":6,"o":170.03,"t":"2026-10-22T20:00:00Z","v":148,"vw":170.03}],"history":[{"c":114.29,"h":115.2,"l":113.6847,"n":302,"o":114.45,"t":"2024-10-21T04:00:00Z","v":13266,"vw":114.351309},{"c":113.275,"h":113.62,"l":113.1206,"n":239,"o":113.52,"t":"2024-10-22T04:00:00Z","v":12729,"vw":113.315404},{"c":112.32,"h":113.25,"l":111.795,"n":237,"o":112.57,"t":"2024-10-23T04:00:00Z","v":9226,"vw":112.511582},{"c":112.5667,"h":112.8853,"l":112.1312,"n":148,"o":112.55,"t":"2024-10-24T04:00:00Z","v":5157,"vw":112.505112},{"c":112.4461,"h":113.56,"l":112.1101,"n":163,"o":113.02,"t":"2024-10-25T04:00:00Z","v":7465,"vw":112.813265},{"c":113.4644,"h":113.57,"l":113.22,"n":197,"o":113.22,"t":"2024-10-28T04:00:00Z","v":8531,"vw":113.39823},{"c":114.24,"h":114.24,"l":113.66,"n":173,"o":113.66,"t":"2024-10-29T04:00:00Z","v":6485,"vw":113.985803},{"c":114.3581,"h":115.22,"l":113.772,"n":165,"o":114.13,"t":"2024-10-30T04:00:00Z","v":5901,"vw":114.625548},{"c":111.73,"h":113.79,"l":111.73,"n":345,"o":113.79,"t":"2024-10-31T04:00:00Z","v":13754,"vw":112.395658},{"c":111.4415,"h":112.51,"l":111.2413,"n":254,"o":112.41,"t":"2024-11-01T04:00:00Z","v":44949,"vw":112.311855},{"c":110.35,"h":111.0629,"l":110.15,"n":340,"o":110.37,"t":"2024-11-04T05:00:00Z","v":16932,"vw":110.498126},{"c":113.98,"h":114.0662,"l":111.39,"n":300,"o":111.39,"t":"2024-11-05T05:00:00Z","v":32135,"vw":113.581627},{"c":118.46,"h":118.46,"l":116.44,"n":251,"o":117.19,"t":"2024-11-06T05:00:00Z","v":19836,"vw":117.452518},{"c":121.71,"h":121.76,"l":119.92,"n":284,"o":119.92,"t":"2024-11-07T05:00:00Z","v":15199,"vw":121.324264},{"c":124.45,"h":124.45,"l":121.85,"n":236,"o":121.85,"t":"2024-11-08T05:00:00Z","v":33234,"vw":123.515711},{"c":125.8,"h":126.2514,"l":124.43,"n":362,"o":125.73,"t":"2024-11-11T05:00:00Z","v":21535,"vw":125.543924},{"c":124.09,"h":124.98,"l":123.7177,"n":194,"o":124.9,"t":"2024-11-12T05:00:00Z","v":11563,"vw":124.331585},{"c":123.2187,"h":125.52,"l":123.2187,"n":266,"o":124.99,"t":"2024-11-13T05:00:00Z","v":22836,"vw":124.866042},{"c":121.3,"h":123.4171,"l":121.23,"n":283,"o":123.19,"t":"2024-11-14T05:00:00Z","v":17437,"vw":122.40156},{"c":120.8612,"h":120.96,"l":119.98,"n":233,"o":120.81,"t":"2024-11-15T05:00:00Z","v":15628,"vw":120.448144},{"c":121.2651,"h":121.9955,"l":119.95,"n":217,"o":121.02,"t":"2024-11-18T05:00:00Z","v":7795,"vw":121.173942},{"c":124.45,"h":124.62,"l":120.13,"n":249,"o":120.13,"t":"2024-11-19T05:00:00Z","v":17147,"vw":123.376393},{"c":124.44,"h":124.88,"l":123.235,"n":270,"o":124.88,"t":"2024-11-20T05:00:00Z","v":20838,"vw":124.10057},{"c":126.18,"h":127.1089,"l":124.93,"n":365,"o":124.94,"t":"2024-11-21T05:00:00Z","v":39314,"vw":126.619054},{"c":128.4738,"h":128.4738,"l":126.39,"n":237,"o":126.39,"t":"2024-11-22T05:00:00Z","v":20079,"vw":127.997215},{"c":128.23,"h":130.47,"l":127.905,"n":278,"o":130.47,"t":"2024-11-25T05:00:00Z","v":14502,"vw":128.875725},{"c":128.62,"h":128.93,"l":128.04,"n":242,"o":128.3,"t":"2024-11-26T05:00:00Z","v":18845,"vw":128.626305},{"c":127.78,"h":128.46,"l":126.39,"n":255,"o":128.41,"t":"2024-11-27T05:00:00Z","v":11018,"vw":127.18881},{"c":128.49,"h":128.8301,"l":128.27,"n":140,"o":128.38,"t":"2024-11-29T05:00:00Z","v":5027,"vw":128.606699},{"c":127.58,"h":128.98,"l":127.58,"n":456,"o":128.43,"t":"2024-12-02T05:00:00Z","v":37060,"vw":128.10487},{"c":129.07,"h":129.21,"l":128.03,"n":356,"o":128.895,"t":"2024-12-03T05:00:00Z","v":8018,"vw":128.858127},{"c":130.57,"h":130.834,"l":129.5089,"n":257,"o":130.19,"t":"2024-12-04T05:00:00Z","v":20070,"vw":130.124781},{"c":130.7,"h":131.9496,"l":130.56,"n":316,"o":130.57,"t":"2024-12-05T05:00:00Z","v":18780,"vw":131.414159},{"c":131.9,"h":132,"l":131.11,"n":227,"o":131.17,"t":"2024-12-06T05:00:00Z","v":10104,"vw":131.613156},{"c":127.33,"h":131.94,"l":127.22,"n":454,"o":131.94,"t":"2024-12-09T05:00:00Z","v":20914,"vw":128.510524},{"c":124.26,"h":127.37,"l":124.14,"n":366,"o":126.76,"t":"2024-12-10T05:00:00Z","v":32022,"vw":126.433169},{"c":126.38,"h":126.74,"l":124.58,"n":230,"o":125.86,"t":"2024-12-11T05:00:00Z","v":13814,"vw":125.963414},{"c":125.31,"h":126.64,"l":125.02,"n":303,"o":125.68,"t":"2024-12-12T05:00:00Z","v":16204,"vw":125.80971},{"c":124.64,"h":125.61,"l":124.15,"n":382,"o":125.32,"t":"2024-12-13T05:00:00Z","v":41319,"vw":124.52003},{"c":126.62,"h":126.73,"l":124.73,"n":313,"o":124.73,"t":"2024-12-16T05:00:00Z","v":18097,"vw":126.038897},{"c":124.94,"h":125.38,"l":124.233,"n":329,"o":125.38,"t":"2024-12-17T05:00:00Z","v":38763,"vw":124.897288},{"c":118.87,"h":125.23,"l":118.1,"n":537,"o":124.86,"t":"2024-12-18T05:00:00Z","v":35145,"vw":122.901014},{"c":119.81,"h":121.44,"l":119.29,"n":581,"o":120.29,"t":"2024-12-19T05:00:00Z","v":54445,"vw":120.136053},{"c":123.33,"h":123.47,"l":118.33,"n":442,"o":118.33,"t":"2024-12-20T05:00:00Z","v":25604,"vw":122.0603},{"c":123.1,"h":123.2,"l":121.62,"n":810,"o":123.12,"t":"2024-12-23T05:00:00Z","v":13010,"vw":122.555731},{"c":124.33,"h":124.33,"l":123.25,"n":150,"o":123.25,"t":"2024-12-24T05:00:00Z","v":6586,"vw":123.914206},{"c":124.5,"h":124.745,"l":123.62,"n":219,"o":123.75,"t":"2024-12-26T05:00:00Z","v":9318,"vw":124.419781},{"c":122.05,"h":123.93,"l":121.43,"n":253,"o":123.93,"t":"2024-12-27T05:00:00Z","v":14946,"vw":121.921165},{"c":120.67,"h":121.78,"l":119.39,"n":170,"o":120,"t":"2024-12-30T05:00:00Z","v":10102,"vw":120.852227},{"c":119.51,"h":121.49,"l":119.365,"n":244,"o":121.23,"t":"2024-12-31T05:00:00Z","v":14782,"vw":120.333447},{"c":121.23,"h":121.69,"l":119.31,"n":330,"o":120.76,"t":"2025-01-02T05:00:00Z","v":12742,"vw":120.772674},{"c":124.79,"h":124.79,"l":122.15,"n":314,"o":122.15,"t":"2025-01-03T05:00:00Z","v":10313,"vw":124.258032},{"c":125.13,"h":126.3599,"l":124.8181,"n":275,"o":126.2047,"t":"2025-01-06T05:00:00Z","v":11212,"vw":125.280219},{"c":121.95,"h":125.12,"l":120.82,"n":282,"o":125.12,"t":"2025-01-07T05:00:00Z","v":20849,"vw":122.122231},{"c":121.71,"h":122.205,"l":120.1218,"n":258,"o":121.38,"t":"2025-01-08T05:00:00Z","v":13438,"vw":121.214842},{"c":120.82,"h":121.32,"l":118.92,"n":343,"o":120.39,"t":"2025-01-10T05:00:00Z","v":17366,"vw":120.338108},{"c":119.36,"h":119.37,"l":118.01,"n":285,"o":118.58,"t":"2025-01-13T05:00:00Z","v":12072,"vw":118.851845},{"c":121.3791,"h":122.57,"l":120.85,"n":338,"o":121.15,"t":"2025-01-14T05:00:00Z","v":16848,"vw":121.442738},{"c":124.53,"h":125.15,"l":123.72,"n":248,"o":124.3,"t":"2025-01-15T05:00:00Z","v":17071,"vw":124.571614},{"c":126.25,"h":126.91,"l":125.11,"n":253,"o":125.11,"t":"2025-01-16T05:00:00Z","v":13930,"vw":126.201933},{"c":127.56,"h":128.1,"l":127.2545,"n":212,"o":127.28,"t":"2025-01-17T05:00:00Z","v":14554,"vw":127.570615},{"c":129.58,"h":130.15,"l":127.48,"n":357,"o":129.32,"t":"2025-01-21T05:00:00Z","v":38681,"vw":129.608942},{"c":131.26,"h":131.42,"l":130.52,"n":280,"o":130.71,"t":"2025-01-22T05:00:00Z","v":12520,"vw":131.028705},{"c":132.1,"h":132.3582,"l":130.19,"n":312,"o":130.45,"t":"2025-01-23T05:00:00Z","v":19417,"vw":131.769536},{"c":132.04,"h":133.0411,"l":131.58,"n":303,"o":132.6,"t":"2025-01-24T05:00:00Z","v":18655,"vw":132.230526},{"c":125.57,"h":127.37,"l":124.07,"n":508,"o":125.78,"t":"2025-01-27T05:00:00Z","v":28627,"vw":125.545755},{"c":129.19,"h":129.6119,"l":124.94,"n":482,"o":126.46,"t":"2025-01-28T05:00:00Z","v":21207,"vw":127.200475},{"c":129.5805,"h":130.3691,"l":128.5,"n":449,"o":129.37,"t":"2025-01-29T05:00:00Z","v":21117,"vw":129.174457},{"c":132.0541,"h":132.59,"l":131.02,"n":341,"o":131.02,"t":"2025-01-30T05:00:00Z","v":18079,"vw":131.836057},{"c":131.42,"h":133.55,"l":131.126,"n":361,"o":132.56,"t":"2025-01-31T05:00:00Z","v":75647,"vw":133.012017},{"c":130.51,"h":130.9427,"l":127.04,"n":474,"o":127.04,"t":"2025-02-03T05:00:00Z","v":34882,"vw":129.298342},{"c":134.01,"h":134.31,"l":132.65,"n":573,"o":132.86,"t":"2025-02-04T05:00:00Z","v":42175,"vw":133.383985},{"c":135.19,"h":135.19,"l":133.43,"n":697,"o":134,"t":"2025-02-05T05:00:00Z","v":106173,"vw":134.842258},{"c":135.82,"h":135.82,"l":134.22,"n":450,"o":134.76,"t":"2025-02-06T05:00:00Z","v":17799,"vw":135.227542},{"c":135.63,"h":137.968,"l":135.63,"n":590,"o":136.67,"t":"2025-02-07T05:00:00Z","v":27727,"vw":136.686079},{"c":137.44,"h":137.7948,"l":136.42,"n":429,"o":137.37,"t":"2025-02-10T05:00:00Z","v":24592,"vw":137.088166},{"c":134.97,"h":136.52,"l":134.73,"n":335,"o":136.52,"t":"2025-02-11T05:00:00Z","v":29694,"vw":135.321569},{"c":135.5312,"h":135.92,"l":133.24,"n":369,"o":133.24,"t":"2025-02-12T05:00:00Z","v":17446,"vw":135.353626},{"c":139.99,"h":140.38,"l":137.39,"n":826,"o":139.64,"t":"2025-02-13T05:00:00Z","v":37293,"vw":139.50445},{"c":142.25,"h":142.33,"l":138.94,"n":457,"o":139.97,"t":"2025-02-14T05:00:00Z","v":21897,"vw":140.953811},{"c":143.53,"h":143.53,"l":142.09,"n":736,"o":142.99,"t":"2025-02-18T05:00:00Z","v":43362,"vw":142.919692},{"c":140.74,"h":143.37,"l":140.41,"n":615,"o":143.37,"t":"2025-02-19T05:00:00Z","v":33994,"vw":142.027584},{"c":136.2723,"h":139.34,"l":134.01,"n":771,"o":139.34,"t":"2025-02-20T05:00:00Z","v":55310,"vw":135.180341},{"c":129.9887,"h":136.565,"l":129.9101,"n":534,"o":136.51,"t":"2025-02-21T05:00:00Z","v":26113,"vw":132.084835},{"c":127.34,"h":130.22,"l":125.7051,"n":633,"o":129.82,"t":"2025-02-24T05:00:00Z","v":105277,"vw":127.753839},{"c":124.5632,"h":126.52,"l":122.02,"n":509,"o":126.52,"t":"2025-02-25T05:00:00Z","v":37742,"vw":124.228459},{"c":124.9788,"h":126.67,"l":123.65,"n":1171,"o":124.61,"t":"2025-02-26T05:00:00Z","v":73944,"vw":125.431747},{"c":121.48,"h":127.27,"l":121.48,"n":294,"o":126.86,"t":"2025-02-27T05:00:00Z","v":20141,"vw":124.090051},{"c":122.68,"h":122.68,"l":119.98,"n":405,"o":120.24,"t":"2025-02-28T05:00:00Z","v":18722,"vw":121.038639},{"c":119.3,"h":125.0501,"l":118.655,"n":523,"o":124.35,"t":"2025-03-03T05:00:00Z","v":48283,"vw":122.74325},{"c":117.61,"h":120.3601,"l":114.1907,"n":478,"o":116.76,"t":"2025-03-04T05:00:00Z","v":54520,"vw":117.404351},{"c":119.21,"h":119.67,"l":113.63,"n":510,"o":118.37,"t":"2025-03-05T05:00:00Z","v":93893,"vw":117.249196},{"c":112.25,"h":117.47,"l":112.25,"n":662,"o":116.58,"t":"2025-03-06T05:00:00Z","v":22430,"vw":114.22804},{"c":112.11,"h":112.82,"l":107.9651,"n":764,"o":111.35,"t":"2025-03-07T05:00:00Z","v":63502,"vw":111.358575},{"c":106.21,"h":109.47,"l":105.28,"n":677,"o":109.37,"t":"2025-03-10T04:00:00Z","v":31551,"vw":107.14828},{"c":108.49,"h":109.83,"l":106.4,"n":859,"o":106.43,"t":"2025-03-11T04:00:00Z","v":109144,"vw":107.909075},{"c":111.52,"h":112.82,"l":109.7889,"n":514,"o":112.46,"t":"2025-03-12T04:00:00Z","v":37971,"vw":111.612416},{"c":108.49,"h":111.32,"l":107.8605,"n":285,"o":111.32,"t":"2025-03-13T04:00:00Z","v":17693,"vw":109.144152},{"c":112.9,"h":113.2112,"l":110.87,"n":337,"o":110.87,"t":"2025-03-14T04:00:00Z","v":13525,"vw":112.544087},{"c":115.62,"h":116.59,"l":113.3118,"n":709,"o":114.5,"t":"2025-03-17T04:00:00Z","v":36931,"vw":115.266986},{"c":113.02,"h":114.82,"l":112.1602,"n":376,"o":114.69,"t":"2025-03-18T04:00:00Z","v":30269,"vw":113.162987},{"c":115.97,"h":117.22,"l":113.05,"n":355,"o":113.59,"t":"2025-03-19T04:00:00Z","v":27842,"vw":114.424482},{"c":115.86,"h":117.549,"l":114.8522,"n":299,"o":114.98,"t":"2025-03-20T04:00:00Z","v":13818,"vw":116.258767},{"c":116.4405,"h":116.795,"l":113.91,"n":288,"o":114.29,"t":"2025-03-21T04:00:00Z","v":10857,"vw":115.578422},{"c":120.95,"h":121.3115,"l":118.84,"n":372,"o":118.92,"t":"2025-03-24T04:00:00Z","v":21407,"vw":120.473169},{"c":121.22,"h":121.86,"l":120.66,"n":206,"o":121.75,"t":"2025-03-25T04:00:00Z","v":11516,"vw":121.085452},{"c":117.97,"h":121.0105,"l":117.505,"n":220,"o":120.89,"t":"2025-03-26T04:00:00Z","v":11090,"vw":119.808456},{"c":114.57,"h":117.4264,"l":114.55,"n":241,"o":116.93,"t":"2025-03-27T04:00:00Z","v":13062,"vw":116.023934},{"c":112.15,"h":115.02,"l":111.7086,"n":177,"o":114.9,"t":"2025-03-28T04:00:00Z","v":9871,"vw":112.634932},{"c":111.74,"h":112.03,"l":108.11,"n":389,"o":109.35,"t":"2025-03-31T04:00:00Z","v":22765,"vw":110.741941},{"c":113.12,"h":113.39,"l":110.47,"n":197,"o":111.86,"t":"2025-04-01T04:00:00Z","v":40484,"vw":111.863511},{"c":115.6,"h":115.8101,"l":111.33,"n":237,"o":111.33,"t":"2025-04-02T04:00:00Z","v":9831,"vw":114.577208},{"c":107.8213,"h":110.326,"l":107.6205,"n":268,"o":109.45,"t":"2025-04-03T04:00:00Z","v":45146,"vw":109.352993},{"c":99.2006,"h":103.26,"l":97.3324,"n":365,"o":103.26,"t":"2025-04-04T04:00:00Z","v":24088,"vw":99.366404},{"c":100.2518,"h":104.46,"l":94.13,"n":515,"o":94.46,"t":"2025-04-07T04:00:00Z","v":56059,"vw":100.903615},{"c":99.57,"h":106.16,"l":97.88,"n":364,"o":105.45,"t":"2025-04-08T04:00:00Z","v":55666,"vw":104.162879},{"c":111.57,"h":111.93,"l":97.82,"n":432,"o":98.62,"t":"2025-04-09T04:00:00Z","v":35015,"vw":102.355089},{"c":106.9,"h":109.15,"l":104.295,"n":426,"o":108.19,"t":"2025-04-10T04:00:00Z","v":30577,"vw":107.119041},{"c":107.7181,"h":107.7181,"l":104.55,"n":192,"o":106.686,"t":"2025-04-11T04:00:00Z","v":17752,"vw":105.745086},{"c":108.97,"h":111.145,"l":107.73,"n":283,"o":110.76,"t":"2025-04-14T04:00:00Z","v":19224,"vw":109.637269},{"c":110.66,"h":111.06,"l":108.94,"n":224,"o":108.94,"t":"2025-04-15T04:00:00Z","v":11888,"vw":110.327854},{"c":108.22,"h":109.74,"l":107.1115,"n":158,"o":109.29,"t":"2025-04-16T04:00:00Z","v":13699,"vw":108.86558},{"c":108.94,"h":109.675,"l":108.11,"n":139,"o":108.88,"t":"2025-04-17T04:00:00Z","v":33703,"vw":109.015184},{"c":104.82,"h":107.68,"l":103.585,"n":236,"o":107.67,"t":"2025-04-21T04:00:00Z","v":11430,"vw":104.622095},{"c":108.37,"h":108.565,"l":106.417,"n":199,"o":106.52,"t":"2025-04-22T04:00:00Z","v":13007,"vw":107.531483},{"c":111.85,"h":114.68,"l":111.39,"n":364,"o":112.85,"t":"2025-04-23T04:00:00Z","v":16990,"vw":112.571239},{"c":116.19,"h":116.49,"l":112.01,"n":319,"o":112.55,"t":"2025-04-24T04:00:00Z","v":30996,"vw":114.816229},{"c":117.5264,"h":117.63,"l":116.0157,"n":278,"o":116.33,"t":"2025-04-25T04:00:00Z","v":67963,"vw":116.420775},{"c":118.28,"h":118.56,"l":116.3,"n":309,"o":117.92,"t":"2025-04-28T04:00:00Z","v":25455,"vw":116.963199},{"c":119.34,"h":119.45,"l":118.04,"n":296,"o":118.23,"t":"2025-04-29T04:00:00Z","v":29116,"vw":118.890781},{"c":119.06,"h":119.19,"l":115.32,"n":259,"o":115.76,"t":"2025-04-30T04:00:00Z","v":15548,"vw":117.271804},{"c":120.5219,"h":121.8755,"l":120.03,"n":225,"o":121.08,"t":"2025-05-01T04:00:00Z","v":30188,"vw":120.944702},{"c":125.5191,"h":125.7986,"l":123.15,"n":278,"o":123.15,"t":"2025-05-02T04:00:00Z","v":19955,"vw":124.9163},{"c":125.36,"h":126.17,"l":124.01,"n":310,"o":124.58,"t":"2025-05-05T04:00:00Z","v":27337,"vw":125.381373},{"c":123.11,"h":123.6833,"l":121.969,"n":281,"o":122.055,"t":"2025-05-06T04:00:00Z","v":14551,"vw":123.151965},{"c":123.19,"h":123.69,"l":122.08,"n":226,"o":123.25,"t":"2025-05-07T04:00:00Z","v":15084,"vw":122.997751},{"c":126.31,"h":127.3035,"l":125.4,"n":261,"o":125.51,"t":"2025-05-08T04:00:00Z","v":16851,"vw":126.845155},{"c":125.8,"h":127.0107,"l":125.39,"n":366,"o":126.95,"t":"2025-05-09T04:00:00Z","v":29257,"vw":125.822296},{"c":130.33,"h":131.01,"l":128.4,"n":391,"o":131.01,"t":"2025-05-12T04:00:00Z","v":32711,"vw":129.916805},{"c":133.8574,"h":134.72,"l":130.76,"n":494,"o":130.76,"t":"2025-05-13T04:00:00Z","v":26452,"vw":133.312342},{"c":134.08,"h":134.18,"l":133.46,"n":272,"o":134.04,"t":"2025-05-14T04:00:00Z","v":14963,"vw":133.815398},{"c":133.468,"h":134.02,"l":132.22,"n":283,"o":133.49,"t":"2025-05-15T04:00:00Z","v":14744,"vw":133.111908},{"c":135.03,"h":135.09,"l":133.71,"n":426,"o":133.71,"t":"2025-05-16T04:00:00Z","v":17259,"vw":134.474983},{"c":135.37,"h":135.3999,"l":132.22,"n":220,"o":132.22,"t":"2025-05-19T04:00:00Z","v":13307,"vw":134.785576},{"c":134.9429,"h":135.3645,"l":134.58,"n":292,"o":134.768,"t":"2025-05-20T04:00:00Z","v":21773,"vw":134.981361},{"c":132.33,"h":135.46,"l":132.2,"n":448,"o":133.49,"t":"2025-05-21T04:00:00Z","v":16212,"vw":133.709421},{"c":132.4,"h":133.87,"l":132.2,"n":388,"o":132.55,"t":"2025-05-22T04:00:00Z","v":30155,"vw":133.429301},{"c":133.29,"h":134.125,"l":130.75,"n":388,"o":130.75,"t":"2025-05-23T04:00:00Z","v":21710,"vw":133.08065},{"c":136.58,"h":136.58,"l":134.7973,"n":316,"o":135.32,"t":"2025-05-27T04:00:00Z","v":18449,"vw":135.80705},{"c":136.39,"h":136.81,"l":135.84,"n":385,"o":136.65,"t":"2025-05-28T04:00:00Z","v":10361,"vw":136.284823},{"c":135.09,"h":137.86,"l":134.8801,"n":317,"o":137.82,"t":"2025-05-29T04:00:00Z","v":23124,"vw":135.544714},{"c":137.28,"h":137.46,"l":134.41,"n":341,"o":134.63,"t":"2025-05-30T04:00:00Z","v":21770,"vw":136.228146},{"c":138.5,"h":138.69,"l":135.852,"n":405,"o":138.06,"t":"2025-06-02T04:00:00Z","v":26548,"vw":137.278812},{"c":139.702,"h":140,"l":138.76,"n":484,"o":140,"t":"2025-06-03T04:00:00Z","v":41287,"vw":139.588611},{"c":139.89,"h":140.57,"l":138.84,"n":416,"o":139.49,"t":"2025-06-04T04:00:00Z","v":32204,"vw":140.133938},{"c":138.58,"h":141.3599,"l":137.81,"n":505,"o":140.15,"t":"2025-06-05T04:00:00Z","v":13975,"vw":139.629456},{"c":140.1806,"h":140.48,"l":139.188,"n":352,"o":139.61,"t":"2025-06-06T04:00:00Z","v":18021,"vw":139.977014},{"c":139.12,"h":140.0697,"l":138.31,"n":372,"o":139.95,"t":"2025-06-09T04:00:00Z","v":16872,"vw":139.470254},{"c":138.0034,"h":138.66,"l":136.91,"n":410,"o":138.47,"t":"2025-06-10T04:00:00Z","v":15380,"vw":137.517909},{"c":139.38,"h":139.92,"l":138.605,"n":375,"o":138.84,"t":"2025-06-11T04:00:00Z","v":51708,"vw":139.488381},{"c":139.51,"h":139.51,"l":138.6,"n":353,"o":138.6,"t":"2025-06-12T04:00:00Z","v":12074,"vw":139.06406},{"c":137.52,"h":139.25,"l":137.22,"n":494,"o":137.22,"t":"2025-06-13T04:00:00Z","v":14759,"vw":138.230123},{"c":140.37,"h":140.9,"l":138.89,"n":379,"o":138.89,"t":"2025-06-16T04:00:00Z","v":15589,"vw":140.403934},{"c":139.36,"h":140.105,"l":138.4323,"n":410,"o":139.36,"t":"2025-06-17T04:00:00Z","v":10080,"vw":139.226334},{"c":139.7806,"h":140.2,"l":138.87,"n":306,"o":139.25,"t":"2025-06-18T04:00:00Z","v":12328,"vw":139.639734},{"c":138.9035,"h":140.4753,"l":138.5285,"n":395,"o":140.37,"t":"2025-06-20T04:00:00Z","v":9261,"vw":139.44592},{"c":141,"h":141,"l":137.5,"n":381,"o":138.77,"t":"2025-06-23T04:00:00Z","v":22959,"vw":140.306434},{"c":143.4,"h":143.7799,"l":142.3299,"n":519,"o":142.3299,"t":"2025-06-24T04:00:00Z","v":23129,"vw":143.187813},{"c":141.77,"h":144.6,"l":141.378,"n":447,"o":144.43,"t":"2025-06-25T04:00:00Z","v":46424,"vw":143.060993},{"c":143.76,"h":143.76,"l":142.1,"n":282,"o":142.39,"t":"2025-06-26T04:00:00Z","v":9490,"vw":143.173008},{"c":142.47,"h":144.6599,"l":142.47,"n":475,"o":144.08,"t":"2025-06-27T04:00:00Z","v":19746,"vw":143.424778},{"c":144.91,"h":145.1,"l":143.98,"n":520,"o":144.48,"t":"2025-06-30T04:00:00Z","v":86767,"vw":144.590646},{"c":141.57,"h":144.34,"l":140.2601,"n":681,"o":144.34,"t":"2025-07-01T04:00:00Z","v":43351,"vw":141.648666},{"c":142.05,"h":142.44,"l":141.244,"n":441,"o":141.48,"t":"2025-07-02T04:00:00Z","v":26671,"vw":141.752221},{"c":143.86,"h":143.86,"l":142.3399,"n":261,"o":142.64,"t":"2025-07-03T04:00:00Z","v":23058,"vw":143.532116},{"c":144.5,"h":144.51,"l":142.77,"n":530,"o":143.15,"t":"2025-07-07T04:00:00Z","v":37291,"vw":143.491779},{"c":143.22,"h":145.08,"l":142.24,"n":535,"o":145.06,"t":"2025-07-08T04:00:00Z","v":19562,"vw":143.44026},{"c":144.28,"h":144.75,"l":143.11,"n":373,"o":144.42,"t":"2025-07-09T04:00:00Z","v":29693,"vw":144.507337},{"c":143.69,"h":144.91,"l":142.45,"n":325,"o":144.91,"t":"2025-07-10T04:00:00Z","v":14440,"vw":143.481279},{"c":142.8433,"h":143.88,"l":142.61,"n":340,"o":142.61,"t":"2025-07-11T04:00:00Z","v":14056,"vw":143.177456},{"c":145.7532,"h":145.93,"l":143.23,"n":399,"o":143.23,"t":"2025-07-14T04:00:00Z","v":13837,"vw":145.328264},{"c":144.97,"h":146.21,"l":144.8211,"n":405,"o":146.21,"t":"2025-07-15T04:00:00Z","v":32578,"vw":145.362942},{"c":146.115,"h":146.25,"l":144.2082,"n":294,"o":145.52,"t":"2025-07-16T04:00:00Z","v":9663,"vw":145.319978},{"c":147.735,"h":147.84,"l":146.44,"n":424,"o":146.44,"t":"2025-07-17T04:00:00Z","v":21093,"vw":147.420371},{"c":148.7604,"h":149.2575,"l":148.0464,"n":287,"o":148.52,"t":"2025-07-18T04:00:00Z","v":14480,"vw":148.594364},{"c":147.23,"h":149.48,"l":147.23,"n":392,"o":149.48,"t":"2025-07-21T04:00:00Z","v":21890,"vw":148.78843},{"c":145.9,"h":146.75,"l":144.31,"n":371,"o":146.75,"t":"2025-07-22T04:00:00Z","v":23254,"vw":146.157521},{"c":149.655,"h":149.8,"l":148,"n":452,"o":148,"t":"2025-07-23T04:00:00Z","v":44174,"vw":149.133171},{"c":148.79,"h":149.57,"l":148.6621,"n":408,"o":149.43,"t":"2025-07-24T04:00:00Z","v":22057,"vw":149.189942},{"c":150.58,"h":150.59,"l":149.13,"n":628,"o":149.13,"t":"2025-07-25T04:00:00Z","v":27267,"vw":150.16525},{"c":150.43,"h":150.73,"l":149.58,"n":481,"o":150.71,"t":"2025-07-28T04:00:00Z","v":20675,"vw":150.350136},{"c":149.265,"h":151.8299,"l":149.0801,"n":349,"o":151.37,"t":"2025-07-29T04:00:00Z","v":12590,"vw":149.619921},{"c":150.83,"h":151.1599,"l":149.22,"n":393,"o":149.22,"t":"2025-07-30T04:00:00Z","v":15056,"vw":150.576435},{"c":152.22,"h":154.12,"l":151.78,"n":574,"o":152.58,"t":"2025-07-31T04:00:00Z","v":20910,"vw":152.858755},{"c":149.18,"h":150.57,"l":146.4751,"n":767,"o":148.97,"t":"2025-08-01T04:00:00Z","v":59796,"vw":148.500932},{"c":152.745,"h":152.93,"l":150.23,"n":589,"o":150.63,"t":"2025-08-04T04:00:00Z","v":44102,"vw":151.761037},{"c":151.49,"h":153.8335,"l":150.59,"n":763,"o":153.79,"t":"2025-08-05T04:00:00Z","v":75118,"vw":151.698078},{"c":152.86,"h":152.91,"l":150.4741,"n":496,"o":151.54,"t":"2025-08-06T04:00:00Z","v":22459,"vw":152.090025},{"c":154.1,"h":155.7799,"l":152.5691,"n":668,"o":155.29,"t":"2025-08-07T04:00:00Z","v":39737,"vw":153.969788},{"c":154,"h":155.52,"l":153.34,"n":508,"o":155.39,"t":"2025-08-08T04:00:00Z","v":35377,"vw":154.430273},{"c":153.03,"h":154.632,"l":152.92,"n":576,"o":153.86,"t":"2025-08-11T04:00:00Z","v":31484,"vw":153.65933},{"c":155.44,"h":155.575,"l":153.5,"n":619,"o":154.18,"t":"2025-08-12T04:00:00Z","v":33289,"vw":154.91165},{"c":153.93,"h":156.29,"l":151.84,"n":624,"o":156.29,"t":"2025-08-13T04:00:00Z","v":35199,"vw":153.430883},{"c":151.04,"h":152.8678,"l":150.9,"n":468,"o":152.25,"t":"2025-08-14T04:00:00Z","v":23487,"vw":151.925515},{"c":150.98,"h":150.98,"l":148.9,"n":340,"o":150.98,"t":"2025-08-15T04:00:00Z","v":20781,"vw":150.332855},{"c":151.29,"h":151.59,"l":150.41,"n":401,"o":150.44,"t":"2025-08-18T04:00:00Z","v":24739,"vw":150.915181},{"c":147.29,"h":150.85,"l":146.89,"n":617,"o":150.85,"t":"2025-08-19T04:00:00Z","v":65132,"vw":148.01523},{"c":146.79,"h":147.38,"l":142.9719,"n":501,"o":146.19,"t":"2025-08-20T04:00:00Z","v":33494,"vw":145.459945},{"c":146.79,"h":148.07,"l":146.58,"n":274,"o":147.0501,"t":"2025-08-21T04:00:00Z","v":7617,"vw":147.033076},{"c":149.47,"h":151.015,"l":146.44,"n":465,"o":146.97,"t":"2025-08-22T04:00:00Z","v":23178,"vw":149.118688},{"c":149.16,"h":150.16,"l":148.9899,"n":504,"o":149.74,"t":"2025-08-25T04:00:00Z","v":21228,"vw":149.643771},{"c":150.95,"h":151.3,"l":149.36,"n":457,"o":149.36,"t":"2025-08-26T04:00:00Z","v":15690,"vw":150.527168},{"c":150.6107,"h":151.6,"l":150.475,"n":491,"o":151.6,"t":"2025-08-27T04:00:00Z","v":40526,"vw":151.182078},{"c":153.55,"h":153.55,"l":151.64,"n":478,"o":152.4715,"t":"2025-08-28T04:00:00Z","v":88539,"vw":153.148068},{"c":150.8,"h":152.82,"l":150.07,"n":424,"o":152.82,"t":"2025-08-29T04:00:00Z","v":16419,"vw":150.783362},{"c":149.36,"h":149.3799,"l":146.75,"n":993,"o":147.48,"t":"2025-09-02T04:00:00Z","v":40173,"vw":148.842109},{"c":149.53,"h":150.8386,"l":148.52,"n":510,"o":149.71,"t":"2025-09-03T04:00:00Z","v":24891,"vw":149.611669},{"c":150.64,"h":150.775,"l":149.44,"n":470,"o":149.99,"t":"2025-09-04T04:00:00Z","v":19510,"vw":150.104524},{"c":150.8,"h":152.49,"l":148.29,"n":351,"o":152.49,"t":"2025-09-05T04:00:00Z","v":20834,"vw":150.098577},{"c":153.88,"h":154.2774,"l":152.63,"n":481,"o":152.7,"t":"2025-09-08T04:00:00Z","v":24396,"vw":153.707442},{"c":155.19,"h":155.28,"l":153.43,"n":530,"o":154.2,"t":"2025-09-09T04:00:00Z","v":39996,"vw":154.531476},{"c":157.26,"h":158.1005,"l":156.78,"n":547,"o":156.83,"t":"2025-09-10T04:00:00Z","v":25403,"vw":157.329162},{"c":158.76,"h":159.4199,"l":158.06,"n":642,"o":158.3,"t":"2025-09-11T04:00:00Z","v":32143,"vw":158.971683},{"c":158.75,"h":159.62,"l":158.4021,"n":353,"o":159.58,"t":"2025-09-12T04:00:00Z","v":10265,"vw":159.123727},{"c":160.61,"h":160.73,"l":159.55,"n":650,"o":159.67,"t":"2025-09-15T04:00:00Z","v":23004,"vw":160.383497},{"c":159.88,"h":160.61,"l":158.7606,"n":359,"o":160.61,"t":"2025-09-16T04:00:00Z","v":70095,"vw":159.27078},{"c":159.87,"h":160.23,"l":157.42,"n":399,"o":159.66,"t":"2025-09-17T04:00:00Z","v":24617,"vw":158.837176},{"c":162.7621,"h":163.4013,"l":160.81,"n":1119,"o":161.32,"t":"2025-09-18T04:00:00Z","v":53576,"vw":162.579042},{"c":164.64,"h":165.08,"l":162.375,"n":418,"o":163.41,"t":"2025-09-19T04:00:00Z","v":18846,"vw":163.959961},{"c":166.21,"h":166.32,"l":163.77,"n":526,"o":164.41,"t":"2025-09-22T04:00:00Z","v":35807,"vw":165.427203},{"c":165.23,"h":167.04,"l":165.09,"n":1044,"o":166.33,"t":"2025-09-23T04:00:00Z","v":54477,"vw":166.027961},{"c":163.74,"h":166.439,"l":163.47,"n":650,"o":166.3,"t":"2025-09-24T04:00:00Z","v":39698,"vw":164.716828},{"c":161.59,"h":162.3,"l":159.195,"n":472,"o":160.84,"t":"2025-09-25T04:00:00Z","v":27268,"vw":161.211653},{"c":162.8982,"h":162.8982,"l":161.5,"n":371,"o":162.5995,"t":"2025-09-26T04:00:00Z","v":37469,"vw":162.064758},{"c":165.41,"h":166.46,"l":164.765,"n":509,"o":164.92,"t":"2025-09-29T04:00:00Z","v":22029,"vw":165.23555},{"c":166.16,"h":166.2,"l":164.295,"n":623,"o":165.7,"t":"2025-09-30T04:00:00Z","v":30371,"vw":165.244291},{"c":166.32,"h":166.4576,"l":164.47,"n":526,"o":164.4745,"t":"2025-10-01T04:00:00Z","v":24933,"vw":165.724136},{"c":167.37,"h":167.39,"l":165.615,"n":619,"o":167.38,"t":"2025-10-02T04:00:00Z","v":25387,"vw":166.409594},{"c":165.71,"h":167.77,"l":165.12,"n":460,"o":167.77,"t":"2025-10-03T04:00:00Z","v":38584,"vw":167.191482},{"c":165,"h":167.7,"l":164.18,"n":573,"o":167.65,"t":"2025-10-06T04:00:00Z","v":51420,"vw":166.700884},{"c":165.34,"h":165.84,"l":162.71,"n":370,"o":165.02,"t":"2025-10-07T04:00:00Z","v":81294,"vw":164.889259},{"c":167.55,"h":167.55,"l":165.326,"n":369,"o":166.31,"t":"2025-10-08T04:00:00Z","v":28410,"vw":166.522959},{"c":167.07,"h":167.7785,"l":165.74,"n":483,"o":166.89,"t":"2025-10-09T04:00:00Z","v":16908,"vw":166.621961},{"c":160.9,"h":167.84,"l":160.9,"n":631,"o":167.4,"t":"2025-10-10T04:00:00Z","v":26859,"vw":164.354028},{"c":165.57,"h":165.665,"l":163.5,"n":392,"o":164.38,"t":"2025-10-13T04:00:00Z","v":14040,"vw":164.746409},{"c":165.63,"h":167.19,"l":161.21,"n":415,"o":162.86,"t":"2025-10-14T04:00:00Z","v":23873,"vw":166.11233},{"c":166.96,"h":169.38,"l":164.81,"n":778,"o":167.94,"t":"2025-10-15T04:00:00Z","v":43594,"vw":167.87627},{"c":164.04,"h":168.11,"l":163.475,"n":590,"o":168.09,"t":"2025-10-16T04:00:00Z","v":96588,"vw":165.253046},{"c":163.43,"h":164.77,"l":161.41,"n":1182,"o":162.47,"t":"2025-10-17T04:00:00Z","v":94397,"vw":163.597372},{"c":163.65,"h":165.13,"l":163.49,"n":357,"o":165.13,"t":"2025-10-20T04:00:00Z","v":21949,"vw":164.146913},{"c":162.53,"h":163.5118,"l":161.9301,"n":310,"o":163.28,"t":"2025-10-21T04:00:00Z","v":13744,"vw":162.88603},{"c":160.04,"h":163.055,"l":157.7,"n":524,"o":162.81,"t":"2025-10-22T04:00:00Z","v":22277,"vw":159.944617},{"c":163.63,"h":164.12,"l":159.97,"n":432,"o":159.97,"t":"2025-10-23T04:00:00Z","v":20870,"vw":162.392701},{"c":167.42,"h":168.33,"l":166.79,"n":386,"o":166.79,"t":"2025-10-24T04:00:00Z","v":14180,"vw":167.914174},{"c":169.96,"h":170.08,"l":169.18,"n":446,"o":169.9,"t":"2025-10-27T04:00:00Z","v":25561,"vw":169.670944},{"c":168.76,"h":170.76,"l":168.37,"n":437,"o":170.76,"t":"2025-10-28T04:00:00Z","v":27567,"vw":169.008755},{"c":170.2,"h":171.01,"l":168.6904,"n":517,"o":169.44,"t":"2025-10-29T04:00:00Z","v":13324,"vw":169.950828},{"c":166.95,"h":170.35,"l":166.95,"n":416,"o":168.6,"t":"2025-10-30T04:00:00Z","v":20457,"vw":168.36026},{"c":169.31,"h":170.29,"l":167.59,"n":356,"o":168.59,"t":"2025-10-31T04:00:00Z","v":10709,"vw":168.586964},{"c":168.41,"h":170.62,"l":167,"n":519,"o":170.62,"t":"2025-11-03T05:00:00Z","v":23359,"vw":168.241031},{"c":163.1861,"h":166.265,"l":162.79,"n":623,"o":164.6,"t":"2025-11-04T05:00:00Z","v":27691,"vw":164.748486},{"c":165.63,"h":166.2,"l":163.55,"n":475,"o":164.19,"t":"2025-11-05T05:00:00Z","v":15872,"vw":164.749712},{"c":160.95,"h":165.07,"l":160.64,"n":578,"o":165.07,"t":"2025-11-06T05:00:00Z","v":27508,"vw":162.283862},{"c":163.27,"h":163.27,"l":157.17,"n":565,"o":158.9,"t":"2025-11-07T05:00:00Z","v":23586,"vw":159.518466},{"c":166.42,"h":167.96,"l":164.935,"n":1078,"o":166.29,"t":"2025-11-10T05:00:00Z","v":81719,"vw":166.600046},{"c":163.62,"h":165.55,"l":163.2935,"n":575,"o":165.55,"t":"2025-11-11T05:00:00Z","v":21515,"vw":163.846114},{"c":162.61,"h":164.97,"l":162.43,"n":484,"o":164.97,"t":"2025-11-12T05:00:00Z","v":29646,"vw":164.030261},{"c":156.44,"h":161.36,"l":155.235,"n":1121,"o":161.36,"t":"2025-11-13T05:00:00Z","v":81765,"vw":158.121968},{"c":157.21,"h":159.5499,"l":152.45,"n":657,"o":153.02,"t":"2025-11-14T05:00:00Z","v":41950,"vw":157.522135},{"c":155,"h":158.39,"l":153.535,"n":454,"o":156.71,"t":"2025-11-17T05:00:00Z","v":16880,"vw":155.655271},{"c":153.5572,"h":155.3716,"l":151.86,"n":477,"o":153.15,"t":"2025-11-18T05:00:00Z","v":34785,"vw":153.534367},{"c":154.66,"h":156.3085,"l":153.62,"n":417,"o":153.79,"t":"2025-11-19T05:00:00Z","v":14875,"vw":154.985221},{"c":149.3,"h":159.38,"l":149.055,"n":612,"o":158.44,"t":"2025-11-20T05:00:00Z","v":38502,"vw":151.725756},{"c":150.17,"h":151.62,"l":146.015,"n":651,"o":150.08,"t":"2025-11-21T05:00:00Z","v":28238,"vw":149.530486},{"c":155.59,"h":155.59,"l":151.4,"n":444,"o":151.4,"t":"2025-11-24T05:00:00Z","v":21948,"vw":154.144216},{"c":156.88,"h":157.22,"l":153.115,"n":373,"o":154.59,"t":"2025-11-25T05:00:00Z","v":40609,"vw":156.099853},{"c":159.54,"h":160.41,"l":158.0712,"n":453,"o":158.54,"t":"2025-11-26T05:00:00Z","v":19563,"vw":159.652035},{"c":161.78,"h":161.79,"l":160.66,"n":206,"o":160.66,"t":"2025-11-28T05:00:00Z","v":4600,"vw":161.580203},{"c":160.63,"h":161.46,"l":158.52,"n":412,"o":159.75,"t":"2025-12-01T05:00:00Z","v":52794,"vw":160.486384},{"c":162.55,"h":164.41,"l":162,"n":369,"o":162.14,"t":"2025-12-02T05:00:00Z","v":14657,"vw":162.801512},{"c":164.18,"h":164.18,"l":161.1737,"n":365,"o":161.93,"t":"2025-12-03T05:00:00Z","v":13305,"vw":163.09051},{"c":167.27,"h":167.8199,"l":164.0066,"n":404,"o":164.0066,"t":"2025-12-04T05:00:00Z","v":19219,"vw":166.594391},{"c":168.5,"h":169.66,"l":167.505,"n":716,"o":167.51,"t":"2025-12-05T05:00:00Z","v":44815,"vw":168.345699},{"c":168.26,"h":169.32,"l":166.95,"n":387,"o":169.32,"t":"2025-12-08T05:00:00Z","v":12137,"vw":168.007318},{"c":169.55,"h":169.95,"l":167.44,"n":398,"o":167.44,"t":"2025-12-09T05:00:00Z","v":19537,"vw":169.468264},{"c":172.44,"h":174.68,"l":169.68,"n":884,"o":170.91,"t":"2025-12-10T05:00:00Z","v":32632,"vw":172.038838},{"c":173.35,"h":173.35,"l":169.8259,"n":663,"o":171.46,"t":"2025-12-11T05:00:00Z","v":39044,"vw":172.47945},{"c":167.11,"h":172.12,"l":165.95,"n":536,"o":172.12,"t":"2025-12-12T05:00:00Z","v":15181,"vw":169.443647},{"c":165.88,"h":168.81,"l":165.88,"n":537,"o":168.81,"t":"2025-12-15T05:00:00Z","v":15013,"vw":167.454402},{"c":166.1784,"h":167.02,"l":164.59,"n":507,"o":165.13,"t":"2025-12-16T05:00:00Z","v":17495,"vw":165.413434},{"c":160.62,"h":166.85,"l":160.509,"n":1267,"o":166.85,"t":"2025-12-17T05:00:00Z","v":31939,"vw":162.975662},{"c":164.56,"h":166.54,"l":163.82,"n":633,"o":163.82,"t":"2025-12-18T05:00:00Z","v":18888,"vw":165.103498},{"c":168.24,"h":168.8,"l":165.55,"n":687,"o":165.55,"t":"2025-12-19T05:00:00Z","v":24144,"vw":167.988175},{"c":169.95,"h":170.185,"l":169.2,"n":735,"o":169.92,"t":"2025-12-22T05:00:00Z","v":49626,"vw":169.761278},{"c":169.55,"h":169.6599,"l":167.95,"n":641,"o":168.81,"t":"2025-12-23T05:00:00Z","v":23691,"vw":169.06948},{"c":169.31,"h":170.01,"l":169.31,"n":365,"o":169.48,"t":"2025-12-24T05:00:00Z","v":15863,"vw":169.734642},{"c":168.32,"h":169.79,"l":168.18,"n":418,"o":169.79,"t":"2025-12-26T05:00:00Z","v":13631,"vw":168.594477},{"c":166.97,"h":167.83,"l":166.65,"n":526,"o":167.31,"t":"2025-12-29T05:00:00Z","v":15390,"vw":167.006546},{"c":166.05,"h":167.21,"l":166,"n":459,"o":166.4776,"t":"2025-12-30T05:00:00Z","v":16238,"vw":166.653087},{"c":163.59,"h":166.11,"l":163.59,"n":505,"o":166.11,"t":"2025-12-31T05:00:00Z","v":22612,"vw":164.770813},{"c":165.09,"h":165.51,"l":163.2878,"n":748,"o":165.51,"t":"2026-01-02T05:00:00Z","v":20907,"vw":164.513118},{"c":167.04,"h":167.31,"l":164.89,"n":769,"o":166.34,"t":"2026-01-05T05:00:00Z","v":34976,"vw":166.639108},{"c":169.28,"h":169.42,"l":166.19,"n":617,"o":166.79,"t":"2026-01-06T05:00:00Z","v":83846,"vw":168.659158},{"c":168.07,"h":169.43,"l":167.54,"n":425,"o":168.58,"t":"2026-01-07T05:00:00Z","v":18571,"vw":168.271202},{"c":166.03,"h":167.84,"l":165.3913,"n":423,"o":167.84,"t":"2026-01-08T05:00:00Z","v":25731,"vw":165.886043},{"c":167.79,"h":168.3799,"l":166.89,"n":355,"o":166.89,"t":"2026-01-09T05:00:00Z","v":9131,"vw":167.860845},{"c":169.435,"h":169.489,"l":166.82,"n":480,"o":166.82,"t":"2026-01-12T05:00:00Z","v":20952,"vw":168.280722},{"c":169.65,"h":169.93,"l":168.715,"n":808,"o":169.66,"t":"2026-01-13T05:00:00Z","v":70556,"vw":169.553482},{"c":167.58,"h":169.25,"l":166.44,"n":681,"o":169.25,"t":"2026-01-14T05:00:00Z","v":49630,"vw":167.241963},{"c":167.99,"h":169.7399,"l":167.805,"n":465,"o":169.29,"t":"2026-01-15T05:00:00Z","v":14303,"vw":169.208343},{"c":168.05,"h":169.67,"l":167.81,"n":402,"o":169.24,"t":"2026-01-16T05:00:00Z","v":46590,"vw":168.988343},{"c":166.21,"h":168.56,"l":164.95,"n":439,"o":164.95,"t":"2026-01-20T05:00:00Z","v":16844,"vw":166.964138},{"c":165.76,"h":166.94,"l":163.32,"n":1628,"o":166.94,"t":"2026-01-21T05:00:00Z","v":31491,"vw":165.180331},{"c":166.83,"h":167.89,"l":165.68,"n":1635,"o":167.62,"t":"2026-01-22T05:00:00Z","v":21246,"vw":166.599244},{"c":165.7,"h":166.42,"l":164.82,"n":1629,"o":166.42,"t":"2026-01-23T05:00:00Z","v":85736,"vw":165.738783},{"c":165.69,"h":167.436,"l":165.3301,"n":1139,"o":165.56,"t":"2026-01-26T05:00:00Z","v":24268,"vw":166.010304},{"c":166.14,"h":166.51,"l":165.7485,"n":1179,"o":166.5,"t":"2026-01-27T05:00:00Z","v":11315,"vw":166.09979},{"c":167.33,"h":168.1743,"l":166.955,"n":1095,"o":167.52,"t":"2026-01-28T05:00:00Z","v":19732,"vw":167.529571},{"c":167.68,"h":168.89,"l":164.69,"n":1554,"o":168.89,"t":"2026-01-29T05:00:00Z","v":25413,"vw":166.361453},{"c":163.67,"h":169.5287,"l":162.31,"n":1386,"o":168.06,"t":"2026-01-30T05:00:00Z","v":19410,"vw":164.234846},{"c":164.76,"h":166.06,"l":163.65,"n":1763,"o":163.65,"t":"2026-02-02T05:00:00Z","v":54397,"vw":165.25693},{"c":165.43,"h":167.46,"l":162.08,"n":1843,"o":167.46,"t":"2026-02-03T05:00:00Z","v":31672,"vw":164.075303},{"c":158.96,"h":163.96,"l":155.82,"n":1716,"o":163.96,"t":"2026-02-04T05:00:00Z","v":119249,"vw":157.528298},{"c":156.03,"h":158.74,"l":154.78,"n":1269,"o":156.35,"t":"2026-02-05T05:00:00Z","v":33294,"vw":156.496401},{"c":162.75,"h":162.75,"l":159.225,"n":648,"o":159.79,"t":"2026-02-06T05:00:00Z","v":28905,"vw":161.429577},{"c":165.64,"h":166.778,"l":162.67,"n":1271,"o":162.67,"t":"2026-02-09T05:00:00Z","v":25425,"vw":165.597583},{"c":164.36,"h":166.51,"l":164.33,"n":588,"o":165.95,"t":"2026-02-10T05:00:00Z","v":30680,"vw":165.332127},{"c":164.88,"h":166.15,"l":162.2,"n":984,"o":166.02,"t":"2026-02-11T05:00:00Z","v":22645,"vw":163.839173},{"c":160.37,"h":165.37,"l":159.89,"n":1306,"o":164.95,"t":"2026-02-12T05:00:00Z","v":32633,"vw":160.983794},{"c":162.04,"h":163.82,"l":159.11,"n":1083,"o":160.24,"t":"2026-02-13T05:00:00Z","v":31186,"vw":162.392606},{"c":162.6,"h":163.32,"l":160.64,"n":831,"o":160.79,"t":"2026-02-17T05:00:00Z","v":26624,"vw":161.569271},{"c":164.6,"h":165.87,"l":162.62,"n":628,"o":163.16,"t":"2026-02-18T05:00:00Z","v":26844,"vw":164.853217},{"c":165.02,"h":165.02,"l":163.42,"n":572,"o":163.57,"t":"2026-02-19T05:00:00Z","v":24067,"vw":164.07112},{"c":165.7,"h":166.38,"l":164.14,"n":600,"o":164.16,"t":"2026-02-20T05:00:00Z","v":22721,"vw":165.287365},{"c":162.69,"h":164.31,"l":162.02,"n":930,"o":163.5456,"t":"2026-02-23T05:00:00Z","v":17737,"vw":162.584908},{"c":165.71,"h":165.71,"l":162.3325,"n":481,"o":162.65,"t":"2026-02-24T05:00:00Z","v":18047,"vw":165.04907},{"c":167.17,"h":168.4,"l":166.473,"n":644,"o":166.64,"t":"2026-02-25T05:00:00Z","v":19341,"vw":167.74732},{"c":168.94,"h":169.13,"l":166.485,"n":613,"o":167.65,"t":"2026-02-26T05:00:00Z","v":23988,"vw":168.276806},{"c":166.68,"h":167.37,"l":165.5701,"n":1053,"o":166,"t":"2026-02-27T05:00:00Z","v":26783,"vw":166.003322},{"c":167.72,"h":167.75,"l":165.99,"n":1333,"o":167.0012,"t":"2026-03-02T05:00:00Z","v":52626,"vw":166.991705},{"c":164.32,"h":165.33,"l":159.265,"n":938,"o":163.06,"t":"2026-03-03T05:00:00Z","v":23108,"vw":163.369037},{"c":166.96,"h":167.7,"l":165.23,"n":771,"o":165.23,"t":"2026-03-04T05:00:00Z","v":55513,"vw":167.063281},{"c":166.11,"h":167.51,"l":163.1963,"n":839,"o":166.96,"t":"2026-03-05T05:00:00Z","v":20143,"vw":165.985564},{"c":162.97,"h":164.97,"l":162.7287,"n":663,"o":162.86,"t":"2026-03-06T05:00:00Z","v":23160,"vw":164.224931},{"c":165.55,"h":165.77,"l":160.78,"n":686,"o":160.78,"t":"2026-03-09T04:00:00Z","v":13835,"vw":163.662842},{"c":164.69,"h":166.78,"l":164.61,"n":743,"o":165.89,"t":"2026-03-10T04:00:00Z","v":20544,"vw":165.743109},{"c":163.99,"h":165.04,"l":163.1,"n":1009,"o":164.32,"t":"2026-03-11T04:00:00Z","v":21622,"vw":163.882548},{"c":160.47,"h":162.94,"l":160.22,"n":731,"o":162.58,"t":"2026-03-12T04:00:00Z","v":15623,"vw":161.373153},{"c":160.01,"h":162.28,"l":159.19,"n":528,"o":161.33,"t":"2026-03-13T04:00:00Z","v":9472,"vw":160.422859},{"c":162.677,"h":163.52,"l":161.72,"n":388,"o":162.34,"t":"2026-03-16T04:00:00Z","v":18579,"vw":162.152115},{"c":164.8,"h":165.15,"l":163.46,"n":428,"o":163.46,"t":"2026-03-17T04:00:00Z","v":12236,"vw":164.450857},{"c":164.07,"h":166.015,"l":164.01,"n":445,"o":164.69,"t":"2026-03-18T04:00:00Z","v":19043,"vw":164.937196},{"c":165.51,"h":165.52,"l":161.09,"n":546,"o":161.56,"t":"2026-03-19T04:00:00Z","v":58939,"vw":163.178706},{"c":160.23,"h":165.2,"l":158.69,"n":726,"o":165.2,"t":"2026-03-20T04:00:00Z","v":11654,"vw":161.469006},{"c":162.89,"h":165.5925,"l":162.06,"n":815,"o":162.08,"t":"2026-03-23T04:00:00Z","v":30858,"vw":163.079749},{"c":163.25,"h":164.02,"l":160.8,"n":531,"o":161.18,"t":"2026-03-24T04:00:00Z","v":19981,"vw":162.272195},{"c":164.93,"h":166.245,"l":164.515,"n":469,"o":164.75,"t":"2026-03-25T04:00:00Z","v":18228,"vw":165.245783},{"c":158.33,"h":162.8,"l":158.22,"n":324,"o":162.8,"t":"2026-03-26T04:00:00Z","v":57607,"vw":160.837494},{"c":155.61,"h":158,"l":155.61,"n":331,"o":158,"t":"2026-03-27T04:00:00Z","v":18441,"vw":156.45217},{"c":152.14,"h":157.41,"l":151.21,"n":547,"o":157.41,"t":"2026-03-30T04:00:00Z","v":41140,"vw":152.109359},{"c":158.81,"h":159.14,"l":154.05,"n":725,"o":154.22,"t":"2026-03-31T04:00:00Z","v":22053,"vw":156.456101},{"c":161.36,"h":163.2849,"l":160.47,"n":422,"o":160.47,"t":"2026-04-01T04:00:00Z","v":18179,"vw":161.94955},{"c":163.05,"h":163.74,"l":157.79,"n":640,"o":157.79,"t":"2026-04-02T04:00:00Z","v":46073,"vw":162.300438},{"c":163.89,"h":164.99,"l":163.21,"n":621,"o":164.06,"t":"2026-04-06T04:00:00Z","v":37925,"vw":164.047558},{"c":164.18,"h":164.27,"l":161.84,"n":429,"o":162.71,"t":"2026-04-07T04:00:00Z","v":19738,"vw":163.161643},{"c":169.14,"h":171.545,"l":167.96,"n":407,"o":170.84,"t":"2026-04-08T04:00:00Z","v":29324,"vw":169.892246},{"c":169.84,"h":170.755,"l":168.78,"n":349,"o":168.87,"t":"2026-04-09T04:00:00Z","v":21933,"vw":169.904234},{"c":170.67,"h":171.1099,"l":169.325,"n":370,"o":170.39,"t":"2026-04-10T04:00:00Z","v":39285,"vw":170.564612},{"c":173.9,"h":173.9,"l":170.39,"n":439,"o":170.39,"t":"2026-04-13T04:00:00Z","v":19757,"vw":172.326089},{"c":174.6352,"h":175.56,"l":173.63,"n":489,"o":175.56,"t":"2026-04-14T04:00:00Z","v":70350,"vw":174.723481},{"c":174.63,"h":174.71,"l":172.9,"n":452,"o":174.57,"t":"2026-04-15T04:00:00Z","v":16347,"vw":174.112304},{"c":176.08,"h":176.08,"l":174.69,"n":501,"o":175.28,"t":"2026-04-16T04:00:00Z","v":14651,"vw":175.307506},{"c":178.08,"h":178.66,"l":176.925,"n":564,"o":177.26,"t":"2026-04-17T04:00:00Z","v":78209,"vw":178.073383},{"c":177.39,"h":177.62,"l":175.9,"n":619,"o":177.26,"t":"2026-04-20T04:00:00Z","v":34879,"vw":177.14256},{"c":175.49,"h":178.1946,"l":175.03,"n":578,"o":177.7,"t":"2026-04-21T04:00:00Z","v":21007,"vw":176.461447},{"c":180.1402,"h":180.1402,"l":178.77,"n":616,"o":178.77,"t":"2026-04-22T04:00:00Z","v":21026,"vw":179.420394},{"c":178.6876,"h":180.69,"l":178.455,"n":526,"o":179.78,"t":"2026-04-23T04:00:00Z","v":20381,"vw":179.493447},{"c":179.159,"h":179.82,"l":177.67,"n":617,"o":179.82,"t":"2026-04-24T04:00:00Z","v":12493,"vw":178.975846},{"c":180.46,"h":180.46,"l":178.2,"n":1037,"o":179.42,"t":"2026-04-27T04:00:00Z","v":22893,"vw":179.889953},{"c":175.85,"h":178.535,"l":175.305,"n":793,"o":178.45,"t":"2026-04-28T04:00:00Z","v":21268,"vw":176.757559},{"c":176.94,"h":178.64,"l":176.02,"n":449,"o":178.36,"t":"2026-04-29T04:00:00Z","v":32282,"vw":177.0558},{"c":181.35,"h":181.35,"l":178.495,"n":589,"o":179.05,"t":"2026-04-30T04:00:00Z","v":25570,"vw":179.987605},{"c":183.4,"h":183.48,"l":181.6,"n":561,"o":181.6,"t":"2026-05-01T04:00:00Z","v":46343,"vw":182.818395},{"c":184.85,"h":185.91,"l":183.02,"n":655,"o":184.31,"t":"2026-05-04T04:00:00Z","v":39049,"vw":185.185615},{"c":188.6,"h":188.87,"l":186.68,"n":617,"o":186.68,"t":"2026-05-05T04:00:00Z","v":36088,"vw":188.244541},{"c":188.93,"h":189.1,"l":185.13,"n":671,"o":189.1,"t":"2026-05-06T04:00:00Z","v":37135,"vw":187.458446},{"c":184.04,"h":188.38,"l":182.58,"n":643,"o":188.38,"t":"2026-05-07T04:00:00Z","v":17807,"vw":183.945748},{"c":187.1581,"h":187.1581,"l":184.9,"n":560,"o":186.12,"t":"2026-05-08T04:00:00Z","v":31293,"vw":186.272631},{"c":190.14,"h":190.94,"l":187.6,"n":1507,"o":188.53,"t":"2026-05-11T04:00:00Z","v":75239,"vw":189.922261},{"c":187.47,"h":188.34,"l":184.37,"n":563,"o":188.34,"t":"2026-05-12T04:00:00Z","v":17967,"vw":186.611794},{"c":187.08,"h":189.53,"l":185.02,"n":1087,"o":189.53,"t":"2026-05-13T04:00:00Z","v":44723,"vw":186.733768},{"c":188.02,"h":188.3699,"l":186.3397,"n":519,"o":186.97,"t":"2026-05-14T04:00:00Z","v":36454,"vw":187.547367},{"c":185.1263,"h":185.8955,"l":184.07,"n":326,"o":184.31,"t":"2026-05-15T04:00:00Z","v":23899,"vw":185.204551},{"c":181.74,"h":185.81,"l":179.1161,"n":903,"o":185.81,"t":"2026-05-18T04:00:00Z","v":21722,"vw":181.310789},{"c":181.7,"h":182.3399,"l":178.2999,"n":745,"o":179.88,"t":"2026-05-19T04:00:00Z","v":24972,"vw":180.088973},{"c":184.47,"h":184.86,"l":182.0967,"n":944,"o":183.7,"t":"2026-05-20T04:00:00Z","v":36592,"vw":183.790144},{"c":188.36,"h":188.66,"l":183.39,"n":929,"o":183.39,"t":"2026-05-21T04:00:00Z","v":45266,"vw":186.272557},{"c":188.9,"h":189.98,"l":188.65,"n":706,"o":189.56,"t":"2026-05-22T04:00:00Z","v":29554,"vw":189.336972},{"c":193.38,"h":195.035,"l":191.2771,"n":764,"o":191.89,"t":"2026-05-26T04:00:00Z","v":42893,"vw":193.38873},{"c":193.57,"h":194.7,"l":192.07,"n":1260,"o":194.62,"t":"2026-05-27T04:00:00Z","v":106974,"vw":193.81519},{"c":195.03,"h":195.81,"l":192.37,"n":800,"o":193.69,"t":"2026-05-28T04:00:00Z","v":40749,"vw":194.747054},{"c":194.52,"h":195.25,"l":192.4775,"n":1733,"o":195.25,"t":"2026-05-29T04:00:00Z","v":96403,"vw":193.418478},{"c":193.82,"h":195.38,"l":191.56,"n":738,"o":194.5,"t":"2026-06-01T04:00:00Z","v":26597,"vw":193.935369},{"c":194.48,"h":194.98,"l":194.03,"n":732,"o":194.65,"t":"2026-06-02T04:00:00Z","v":47791,"vw":194.558535},{"c":193.41,"h":194.88,"l":192.375,"n":624,"o":194.28,"t":"2026-06-03T04:00:00Z","v":78478,"vw":194.280762},{"c":192.96,"h":194.185,"l":190,"n":767,"o":190.51,"t":"2026-06-04T04:00:00Z","v":63643,"vw":193.037576},{"c":184.98,"h":190.89,"l":183.66,"n":1275,"o":190.11,"t":"2026-06-05T04:00:00Z","v":64921,"vw":186.538482},{"c":185.73,"h":188.22,"l":185.275,"n":686,"o":188.07,"t":"2026-06-08T04:00:00Z","v":51291,"vw":187.082673},{"c":185.49,"h":190.91,"l":179.58,"n":1243,"o":188.41,"t":"2026-06-09T04:00:00Z","v":69766,"vw":184.524758},{"c":182.14,"h":187.4281,"l":181.84,"n":977,"o":184.05,"t":"2026-06-10T04:00:00Z","v":86373,"vw":184.236841},{"c":190.41,"h":190.48,"l":183.89,"n":1267,"o":183.96,"t":"2026-06-11T04:00:00Z","v":119737,"vw":186.888593},{"c":192.42,"h":193.16,"l":189.795,"n":1340,"o":191.19,"t":"2026-06-12T04:00:00Z","v":78606,"vw":191.877453},{"c":199.27,"h":199.27,"l":196.75,"n":913,"o":197.25,"t":"2026-06-15T04:00:00Z","v":61336,"vw":198.261821},{"c":196.93,"h":201.215,"l":196.44,"n":1033,"o":200.1,"t":"2026-06-16T04:00:00Z","v":48409,"vw":198.103969},{"c":196.3587,"h":200.2,"l":195.785,"n":1032,"o":198.44,"t":"2026-06-17T04:00:00Z","v":49552,"vw":198.370916},{"c":200.41,"h":200.65,"l":198.745,"n":740,"o":199.69,"t":"2026-06-18T04:00:00Z","v":33885,"vw":199.606063},{"c":202.35,"h":203.165,"l":201.27,"n":1503,"o":202.91,"t":"2026-06-22T04:00:00Z","v":94980,"vw":202.288183},{"c":195.69,"h":197.41,"l":193.855,"n":1418,"o":194.52,"t":"2026-06-23T04:00:00Z","v":70611,"vw":195.527551},{"c":194.52,"h":196.4,"l":193.225,"n":859,"o":196.03,"t":"2026-06-24T04:00:00Z","v":27638,"vw":194.484596},{"c":200.86,"h":201.258,"l":196.3499,"n":1022,"o":200.69,"t":"2026-06-25T04:00:00Z","v":41232,"vw":199.416566},{"c":195.72,"h":199.3381,"l":195.72,"n":686,"o":197.1,"t":"2026-06-26T04:00:00Z","v":19983,"vw":197.487921},{"c":201.44,"h":201.44,"l":194.7,"n":686,"o":197.52,"t":"2026-06-29T04:00:00Z","v":41179,"vw":199.571764},{"c":206.18,"h":206.18,"l":201.41,"n":661,"o":201.41,"t":"2026-06-30T04:00:00Z","v":22074,"vw":204.78568},{"c":201.25,"h":203.35,"l":200.67,"n":1061,"o":202.61,"t":"2026-07-01T04:00:00Z","v":61077,"vw":202.197789},{"c":195.2,"h":202.4,"l":192.76,"n":854,"o":201.78,"t":"2026-07-02T04:00:00Z","v":41881,"vw":196.366325},{"c":196.43,"h":199.315,"l":196.06,"n":616,"o":197.09,"t":"2026-07-06T04:00:00Z","v":43600,"vw":197.328362},{"c":191.29,"h":193.86,"l":189.0789,"n":757,"o":193.43,"t":"2026-07-07T04:00:00Z","v":37100,"vw":190.706967},{"c":191.7,"h":192.62,"l":188.3684,"n":767,"o":189.94,"t":"2026-07-08T04:00:00Z","v":60492,"vw":190.968911},{"c":195.74,"h":197.37,"l":195.06,"n":709,"o":195.57,"t":"2026-07-09T04:00:00Z","v":40092,"vw":196.232576},{"c":195.71,"h":196.505,"l":193.145,"n":706,"o":195.1,"t":"2026-07-10T04:00:00Z","v":170029,"vw":195.622937},{"c":189.3,"h":192.97,"l":188.8301,"n":745,"o":192.97,"t":"2026-07-13T04:00:00Z","v":40299,"vw":190.236784},{"c":191.62,"h":193.2,"l":191.425,"n":728,"o":192.88,"t":"2026-07-14T04:00:00Z","v":47775,"vw":191.842549},{"c":188.74,"h":192.05,"l":185.05,"n":647,"o":192.05,"t":"2026-07-15T04:00:00Z","v":39974,"vw":187.883014},{"c":183.52,"h":187.115,"l":182.785,"n":1267,"o":185.67,"t":"2026-07-16T04:00:00Z","v":111854,"vw":184.179247},{"c":183.81,"h":186.4,"l":179.41,"n":993,"o":180.38,"t":"2026-07-17T04:00:00Z","v":48515,"vw":183.845187},{"c":183.79,"h":187.51,"l":183.79,"n":865,"o":185.35,"t":"2026-07-20T04:00:00Z","v":54957,"vw":185.501369},{"c":190.16,"h":190.685,"l":187.47,"n":667,"o":188.54,"t":"2026-07-21T04:00:00Z","v":32814,"vw":189.604922},{"c":187.13,"h":188.97,"l":187.13,"n":873,"o":187.53,"t":"2026-07-22T04:00:00Z","v":43672,"vw":188.09351},{"c":187.42,"h":188.79,"l":185.51,"n":925,"o":185.51,"t":"2026-07-23T04:00:00Z","v":38931,"vw":187.458663},{"c":183.13,"h":187,"l":182.6,"n":577,"o":186.575,"t":"2026-07-24T04:00:00Z","v":23810,"vw":184.569026},{"c":181.57,"h":184.97,"l":178.355,"n":1397,"o":184.97,"t":"2026-07-27T04:00:00Z","v":133571,"vw":180.762122},{"c":176.91,"h":178.84,"l":173.44,"n":1059,"o":178.84,"t":"2026-07-28T04:00:00Z","v":138400,"vw":175.796473},{"c":172.59,"h":178.01,"l":172.12,"n":1099,"o":177.76,"t":"2026-07-29T04:00:00Z","v":92614,"vw":173.93846},{"c":179.92,"h":180.12,"l":177.165,"n":541,"o":177.35,"t":"2026-07-30T04:00:00Z","v":19868,"vw":178.884975},{"c":177.43,"h":183.26,"l":175.375,"n":883,"o":183.26,"t":"2026-07-31T04:00:00Z","v":42285,"vw":178.031665},{"c":180.6,"h":181.1128,"l":175.175,"n":930,"o":176.22,"t":"2026-08-03T04:00:00Z","v":68607,"vw":178.845668},{"c":185.2,"h":186.07,"l":182.74,"n":732,"o":184.22,"t":"2026-08-04T04:00:00Z","v":39021,"vw":184.718032},{"c":182.584,"h":186.09,"l":182.47,"n":812,"o":184.53,"t":"2026-08-05T04:00:00Z","v":37573,"vw":183.964071},{"c":179.68,"h":182.6,"l":178.67,"n":749,"o":178.96,"t":"2026-08-06T04:00:00Z","v":43174,"vw":180.621677},{"c":181.4138,"h":182.15,"l":179.755,"n":359,"o":181.7,"t":"2026-08-07T04:00:00Z","v":19358,"vw":180.986003},{"c":180.5,"h":182.115,"l":180.45,"n":559,"o":181.67,"t":"2026-08-10T04:00:00Z","v":20842,"vw":181.179311},{"c":181.2,"h":181.75,"l":180.83,"n":400,"o":181.21,"t":"2026-08-11T04:00:00Z","v":18926,"vw":181.428341},{"c":186.2225,"h":187.03,"l":184.32,"n":598,"o":185.25,"t":"2026-08-12T04:00:00Z","v":26859,"vw":186.0671},{"c":188.74,"h":189.87,"l":186.11,"n":729,"o":186.11,"t":"2026-08-13T04:00:00Z","v":29750,"vw":188.827317},{"c":191.55,"h":192.0899,"l":189.595,"n":739,"o":190.54,"t":"2026-08-14T04:00:00Z","v":23366,"vw":190.984126},{"c":193.56,"h":194.77,"l":192.32,"n":461,"o":192.32,"t":"2026-08-17T04:00:00Z","v":13842,"vw":194.012014},{"c":186.43,"h":190.55,"l":186.34,"n":904,"o":190.21,"t":"2026-08-18T04:00:00Z","v":40056,"vw":187.782922},{"c":184.235,"h":188.36,"l":183.47,"n":540,"o":188.36,"t":"2026-08-19T04:00:00Z","v":32001,"vw":184.699481},{"c":183.12,"h":184.67,"l":182.54,"n":674,"o":183.53,"t":"2026-08-20T04:00:00Z","v":29693,"vw":183.344745},{"c":183.88,"h":184.41,"l":182.74,"n":581,"o":184.32,"t":"2026-08-21T04:00:00Z","v":25286,"vw":183.91216},{"c":180.56,"h":181.45,"l":179.45,"n":490,"o":181.4,"t":"2026-08-24T04:00:00Z","v":22743,"vw":180.725639},{"c":181.52,"h":182.43,"l":181.26,"n":376,"o":182.43,"t":"2026-08-25T04:00:00Z","v":13355,"vw":181.713667},{"c":183.23,"h":183.5293,"l":181.06,"n":334,"o":181.06,"t":"2026-08-26T04:00:00Z","v":19703,"vw":182.356858},{"c":183.38,"h":184.97,"l":182.59,"n":398,"o":184.97,"t":"2026-08-27T04:00:00Z","v":13885,"vw":183.034421},{"c":180.54,"h":183.65,"l":180.4,"n":581,"o":183.14,"t":"2026-08-28T04:00:00Z","v":94168,"vw":181.125821},{"c":180.17,"h":180.35,"l":178.81,"n":890,"o":179.62,"t":"2026-08-31T04:00:00Z","v":42125,"vw":179.159519},{"c":178.24,"h":179.68,"l":178.01,"n":431,"o":178.78,"t":"2026-09-01T04:00:00Z","v":16649,"vw":178.859568},{"c":179.8,"h":179.8,"l":178.05,"n":294,"o":178.05,"t":"2026-09-02T04:00:00Z","v":9701,"vw":178.956354},{"c":181.09,"h":181.465,"l":178.875,"n":380,"o":179.9,"t":"2026-09-03T04:00:00Z","v":17145,"vw":180.317434},{"c":183.53,"h":183.5352,"l":181.11,"n":310,"o":181.11,"t":"2026-09-04T04:00:00Z","v":21029,"vw":182.176745},{"c":185.39,"h":187.17,"l":183.54,"n":556,"o":183.54,"t":"2026-09-08T04:00:00Z","v":28963,"vw":186.092798},{"c":183.23,"h":185.06,"l":183.21,"n":319,"o":184.78,"t":"2026-09-09T04:00:00Z","v":10783,"vw":183.962921},{"c":180.22,"h":182.425,"l":180.22,"n":417,"o":181.32,"t":"2026-09-10T04:00:00Z","v":18192,"vw":181.155077},{"c":180.5,"h":182.53,"l":180.48,"n":366,"o":182.53,"t":"2026-09-11T04:00:00Z","v":15521,"vw":180.862126},{"c":176.47,"h":177.375,"l":175.3866,"n":352,"o":176.5,"t":"2026-09-14T04:00:00Z","v":13905,"vw":176.744307},{"c":174.2581,"h":176.55,"l":173.84,"n":360,"o":176.55,"t":"2026-09-15T04:00:00Z","v":36261,"vw":174.445601},{"c":175.87,"h":177.495,"l":174.485,"n":382,"o":175.05,"t":"2026-09-16T04:00:00Z","v":22016,"vw":176.308239},{"c":177.73,"h":179.24,"l":177.5901,"n":320,"o":179.24,"t":"2026-09-17T04:00:00Z","v":11756,"vw":177.996256},{"c":179.46,"h":179.53,"l":177.71,"n":315,"o":177.71,"t":"2026-09-18T04:00:00Z","v":11695,"vw":178.397893},{"c":180.99,"h":182.12,"l":180.99,"n":405,"o":181.19,"t":"2026-09-21T04:00:00Z","v":14441,"vw":181.394199},{"c":182.77,"h":183.26,"l":181.08,"n":429,"o":181.08,"t":"2026-09-22T04:00:00Z","v":16990,"vw":182.403102},{"c":180.25,"h":182.365,"l":179.8313,"n":428,"o":182.1,"t":"2026-09-23T04:00:00Z","v":23541,"vw":180.33878},{"c":179.78,"h":180.542,"l":179.01,"n":343,"o":179.01,"t":"2026-09-24T04:00:00Z","v":15489,"vw":179.788873},{"c":179.58,"h":180.38,"l":178.92,"n":323,"o":180.38,"t":"2026-09-25T04:00:00Z","v":12985,"vw":179.533},{"c":178.15,"h":178.63,"l":176.9782,"n":314,"o":178.63,"t":"2026-09-28T04:00:00Z","v":16953,"vw":178.051982},{"c":178.47,"h":179.06,"l":177.49,"n":325,"o":179.06,"t":"2026-09-29T04:00:00Z","v":14590,"vw":178.280936},{"c":178.18,"h":179.58,"l":178.18,"n":291,"o":179.45,"t":"2026-09-30T04:00:00Z","v":14870,"vw":179.217488},{"c":180.09,"h":180.2504,"l":177.65,"n":447,"o":177.8,"t":"2026-10-01T04:00:00Z","v":47655,"vw":178.158823},{"c":180.62,"h":180.759,"l":179.29,"n":531,"o":179.29,"t":"2026-10-02T04:00:00Z","v":36530,"vw":180.309193},{"c":182.73,"h":183.181,"l":180.74,"n":303,"o":180.74,"t":"2026-10-05T04:00:00Z","v":18431,"vw":182.410079},{"c":182.16,"h":184.5,"l":182.13,"n":652,"o":183.26,"t":"2026-10-06T04:00:00Z","v":36274,"vw":183.025567},{"c":180.35,"h":180.97,"l":179.9,"n":704,"o":179.9,"t":"2026-10-07T04:00:00Z","v":36888,"vw":180.462245},{"c":178.6,"h":179.481,"l":177.51,"n":326,"o":179.08,"t":"2026-10-08T04:00:00Z","v":11905,"vw":178.353521},{"c":180.49,"h":180.82,"l":179.345,"n":224,"o":179.77,"t":"2026-10-09T04:00:00Z","v":21711,"vw":180.255742},{"c":178.4328,"h":179.92,"l":178.33,"n":253,"o":179.92,"t":"2026-10-12T04:00:00Z","v":7957,"vw":178.769733},{"c":177.36,"h":177.59,"l":176.29,"n":341,"o":176.75,"t":"2026-10-13T04:00:00Z","v":15606,"vw":176.815258},{"c":173.15,"h":175.7687,"l":172.4275,"n":583,"o":175.28,"t":"2026-10-14T04:00:00Z","v":25738,"vw":173.400769},{"c":173.81,"h":173.92,"l":168.53,"n":442,"o":170.51,"t":"2026-10-15T04:00:00Z","v":26151,"vw":172.183952},{"c":169.99,"h":173.5,"l":169.22,"n":471,"o":173.5,"t":"2026-10-16T04:00:00Z","v":32186,"vw":171.02337},{"c":171.2,"h":172.725,"l":171.0795,"n":641,"o":171.61,"t":"2026-10-19T04:00:00Z","v":28150,"vw":171.559197},{"c":172.79,"h":173.96,"l":170.43,"n":454,"o":170.43,"t":"2026-10-20T04:00:00Z","v":19826,"vw":172.985194},{"c":175.54,"h":176.49,"l":175,"n":651,"o":176,"t":"2026-10-21T04:00:00Z","v":48910,"vw":175.798457},{"c":170.03,"h":173.02,"l":169.33,"n":745,"o":173.02,"t":"2026-10-22T04:00:00Z","v":43429,"vw":170.044766}],"volatilityBars":[{"c":181.26,"h":181.26,"l":181.08,"n":11,"o":181.08,"t":"2026-09-22T13:30:00Z","v":1216,"vw":181.094988},{"c":182.865,"h":182.865,"l":182.8201,"n":2,"o":182.8201,"t":"2026-09-22T13:45:00Z","v":223,"vw":182.840235},{"c":183.1725,"h":183.26,"l":182.9151,"n":12,"o":183.19,"t":"2026-09-22T14:00:00Z","v":870,"vw":183.1596},{"c":183.045,"h":183.045,"l":183.045,"n":2,"o":183.045,"t":"2026-09-22T14:15:00Z","v":301,"vw":183.045},{"c":182.4,"h":182.81,"l":182.4,"n":6,"o":182.81,"t":"2026-09-22T14:30:00Z","v":433,"vw":182.66},{"c":182.3851,"h":182.52,"l":182.38,"n":11,"o":182.39,"t":"2026-09-22T14:45:00Z","v":1120,"vw":182.412633},{"c":182.225,"h":182.225,"l":182.225,"n":1,"o":182.225,"t":"2026-09-22T15:00:00Z","v":100,"vw":182.225},{"c":182.2686,"h":182.2686,"l":182.2686,"n":2,"o":182.2686,"t":"2026-09-22T15:15:00Z","v":385,"vw":182.2686},{"c":182.165,"h":182.175,"l":182.0801,"n":12,"o":182.175,"t":"2026-09-22T15:30:00Z","v":1335,"vw":182.132405},{"c":182.26,"h":182.26,"l":182.26,"n":2,"o":182.26,"t":"2026-09-22T15:45:00Z","v":169,"vw":182.26},{"c":182.375,"h":182.43,"l":182.27,"n":9,"o":182.27,"t":"2026-09-22T16:00:00Z","v":1070,"vw":182.32835},{"c":182.4,"h":182.4,"l":182.4,"n":14,"o":182.4,"t":"2026-09-22T16:15:00Z","v":465,"vw":182.4},{"c":182.35,"h":182.35,"l":182.35,"n":2,"o":182.35,"t":"2026-09-22T16:30:00Z","v":173,"vw":182.35},{"c":182.32,"h":182.32,"l":182.32,"n":3,"o":182.32,"t":"2026-09-22T17:15:00Z","v":127,"vw":182.32},{"c":182.6,"h":182.6,"l":182.39,"n":8,"o":182.39,"t":"2026-09-22T17:30:00Z","v":738,"vw":182.438621},{"c":182.6206,"h":182.72,"l":182.6206,"n":6,"o":182.72,"t":"2026-09-22T17:45:00Z","v":242,"vw":182.673551},{"c":182.8384,"h":182.8384,"l":182.8384,"n":2,"o":182.8384,"t":"2026-09-22T18:00:00Z","v":135,"vw":182.8384},{"c":182.5943,"h":182.65,"l":182.5943,"n":5,"o":182.65,"t":"2026-09-22T18:30:00Z","v":341,"vw":182.611438},{"c":182.6864,"h":182.7198,"l":182.6864,"n":9,"o":182.703,"t":"2026-09-22T18:45:00Z","v":734,"vw":182.704474},{"c":182.5765,"h":182.63,"l":182.53,"n":10,"o":182.5467,"t":"2026-09-22T19:00:00Z","v":1152,"vw":182.566632},{"c":182.62,"h":182.62,"l":182.62,"n":2,"o":182.62,"t":"2026-09-22T19:15:00Z","v":101,"vw":182.62},{"c":182.92,"h":182.92,"l":182.8951,"n":5,"o":182.8951,"t":"2026-09-22T19:30:00Z","v":404,"vw":182.901325},{"c":182.67,"h":183.1196,"l":182.67,"n":22,"o":183.055,"t":"2026-09-22T19:45:00Z","v":890,"vw":182.956379},{"c":182.77,"h":182.77,"l":182.77,"n":3,"o":182.77,"t":"2026-09-22T20:00:00Z","v":299,"vw":182.77},{"c":182.365,"h":182.365,"l":182.1,"n":13,"o":182.1,"t":"2026-09-23T13:30:00Z","v":354,"vw":182.178869},{"c":181.34,"h":181.34,"l":181.34,"n":1,"o":181.34,"t":"2026-09-23T14:00:00Z","v":175,"vw":181.34},{"c":180.575,"h":180.86,"l":180.575,"n":13,"o":180.66,"t":"2026-09-23T14:30:00Z","v":1180,"vw":180.666826},{"c":180.82,"h":180.82,"l":180.8,"n":4,"o":180.8,"t":"2026-09-23T14:45:00Z","v":219,"vw":180.81},{"c":180.955,"h":180.955,"l":180.955,"n":1,"o":180.955,"t":"2026-09-23T15:45:00Z","v":111,"vw":180.955},{"c":180.1192,"h":180.1192,"l":180.1192,"n":2,"o":180.1192,"t":"2026-09-23T16:45:00Z","v":176,"vw":180.1192},{"c":179.8313,"h":179.8313,"l":179.8313,"n":2,"o":179.8313,"t":"2026-09-23T17:00:00Z","v":150,"vw":179.8313},{"c":180.0964,"h":180.0964,"l":180.0964,"n":3,"o":180.0964,"t":"2026-09-23T17:15:00Z","v":230,"vw":180.0964},{"c":180.1,"h":180.1,"l":180.1,"n":6,"o":180.1,"t":"2026-09-23T17:30:00Z","v":1002,"vw":180.1},{"c":180.2699,"h":180.2699,"l":180.2699,"n":1,"o":180.2699,"t":"2026-09-23T18:15:00Z","v":122,"vw":180.2699},{"c":180.25,"h":180.25,"l":180.25,"n":1,"o":180.25,"t":"2026-09-23T18:45:00Z","v":130,"vw":180.25},{"c":180.27,"h":180.27,"l":180.27,"n":1,"o":180.27,"t":"2026-09-23T19:00:00Z","v":241,"vw":180.27},{"c":180.375,"h":180.375,"l":180.2742,"n":2,"o":180.2742,"t":"2026-09-23T19:15:00Z","v":505,"vw":180.308532},{"c":180.32,"h":180.4,"l":180.265,"n":45,"o":180.31,"t":"2026-09-23T19:30:00Z","v":6432,"vw":180.296786},{"c":180.25,"h":180.45,"l":180.12,"n":77,"o":180.305,"t":"2026-09-23T19:45:00Z","v":7669,"vw":180.248303},{"c":180.25,"h":180.25,"l":180.25,"n":6,"o":180.25,"t":"2026-09-23T20:00:00Z","v":169,"vw":180.25},{"c":179.01,"h":179.01,"l":179.01,"n":8,"o":179.01,"t":"2026-09-24T13:30:00Z","v":308,"vw":179.01},{"c":179.79,"h":179.93,"l":179.79,"n":22,"o":179.93,"t":"2026-09-24T14:00:00Z","v":4038,"vw":179.799542},{"c":180.12,"h":180.12,"l":179.87,"n":9,"o":179.87,"t":"2026-09-24T14:15:00Z","v":1093,"vw":180.006498},{"c":180.23,"h":180.23,"l":180.13,"n":4,"o":180.13,"t":"2026-09-24T14:30:00Z","v":254,"vw":180.180718},{"c":179.605,"h":179.605,"l":179.605,"n":1,"o":179.605,"t":"2026-09-24T14:45:00Z","v":100,"vw":179.605},{"c":179.734,"h":179.734,"l":179.7296,"n":3,"o":179.7296,"t":"2026-09-24T15:00:00Z","v":650,"vw":179.732054},{"c":179.28,"h":179.28,"l":179.28,"n":1,"o":179.28,"t":"2026-09-24T15:15:00Z","v":100,"vw":179.28},{"c":179.3497,"h":179.3497,"l":179.2295,"n":3,"o":179.2295,"t":"2026-09-24T15:30:00Z","v":425,"vw":179.287899},{"c":179.58,"h":179.58,"l":179.58,"n":1,"o":179.58,"t":"2026-09-24T15:45:00Z","v":114,"vw":179.58},{"c":179.41,"h":179.41,"l":179.34,"n":7,"o":179.34,"t":"2026-09-24T16:15:00Z","v":632,"vw":179.368},{"c":180.11,"h":180.11,"l":180.11,"n":2,"o":180.11,"t":"2026-09-24T16:30:00Z","v":127,"vw":180.11},{"c":180.43,"h":180.542,"l":180.43,"n":2,"o":180.542,"t":"2026-09-24T16:45:00Z","v":278,"vw":180.501712},{"c":180.5101,"h":180.5101,"l":180.5101,"n":1,"o":180.5101,"t":"2026-09-24T17:00:00Z","v":142,"vw":180.5101},{"c":180.09,"h":180.09,"l":180.06,"n":7,"o":180.06,"t":"2026-09-24T17:15:00Z","v":353,"vw":180.08},{"c":179.95,"h":180.13,"l":179.95,"n":3,"o":180.13,"t":"2026-09-24T17:30:00Z","v":573,"vw":180.012937},{"c":179.63,"h":179.77,"l":179.63,"n":12,"o":179.665,"t":"2026-09-24T19:00:00Z","v":1038,"vw":179.651107},{"c":179.78,"h":179.78,"l":179.78,"n":3,"o":179.78,"t":"2026-09-24T20:00:00Z","v":264,"vw":179.78},{"c":180.12,"h":180.38,"l":180.12,"n":5,"o":180.38,"t":"2026-09-25T13:30:00Z","v":307,"vw":180.294474},{"c":178.92,"h":178.92,"l":178.92,"n":1,"o":178.92,"t":"2026-09-25T15:00:00Z","v":100,"vw":178.92},{"c":178.96,"h":178.96,"l":178.955,"n":2,"o":178.955,"t":"2026-09-25T15:15:00Z","v":200,"vw":178.9575},{"c":179.0808,"h":179.0808,"l":179.0808,"n":8,"o":179.0808,"t":"2026-09-25T15:30:00Z","v":307,"vw":179.0808},{"c":178.9902,"h":178.9902,"l":178.9902,"n":2,"o":178.9902,"t":"2026-09-25T15:45:00Z","v":1470,"vw":178.9902},{"c":179.77,"h":179.77,"l":179.77,"n":1,"o":179.77,"t":"2026-09-25T16:00:00Z","v":100,"vw":179.77},{"c":179.805,"h":179.805,"l":179.75,"n":4,"o":179.75,"t":"2026-09-25T16:15:00Z","v":1948,"vw":179.764197},{"c":179.735,"h":179.91,"l":179.65,"n":8,"o":179.65,"t":"2026-09-25T16:30:00Z","v":803,"vw":179.77493},{"c":179.56,"h":179.56,"l":179.44,"n":4,"o":179.44,"t":"2026-09-25T17:00:00Z","v":441,"vw":179.500914},{"c":179.58,"h":179.58,"l":179.49,"n":4,"o":179.49,"t":"2026-09-25T17:15:00Z","v":518,"vw":179.532096},{"c":179.56,"h":179.56,"l":179.56,"n":1,"o":179.56,"t":"2026-09-25T17:45:00Z","v":104,"vw":179.56},{"c":179.54,"h":179.54,"l":179.49,"n":7,"o":179.505,"t":"2026-09-25T18:45:00Z","v":1084,"vw":179.501154},{"c":179.755,"h":179.755,"l":179.6671,"n":8,"o":179.6671,"t":"2026-09-25T19:00:00Z","v":622,"vw":179.691091},{"c":179.69,"h":179.69,"l":179.69,"n":5,"o":179.69,"t":"2026-09-25T19:15:00Z","v":535,"vw":179.69},{"c":179.58,"h":179.765,"l":179.53,"n":10,"o":179.765,"t":"2026-09-25T19:45:00Z","v":417,"vw":179.631242},{"c":178.15,"h":178.63,"l":177.975,"n":17,"o":178.63,"t":"2026-09-28T13:30:00Z","v":871,"vw":178.229349},{"c":177.9,"h":177.9,"l":177.9,"n":2,"o":177.9,"t":"2026-09-28T13:45:00Z","v":186,"vw":177.9},{"c":178.14,"h":178.14,"l":178.14,"n":3,"o":178.14,"t":"2026-09-28T14:00:00Z","v":269,"vw":178.14},{"c":177.75,"h":177.755,"l":177.7,"n":9,"o":177.7,"t":"2026-09-28T14:15:00Z","v":2089,"vw":177.733846},{"c":176.9782,"h":176.9782,"l":176.9782,"n":1,"o":176.9782,"t":"2026-09-28T14:30:00Z","v":159,"vw":176.9782},{"c":177.545,"h":177.545,"l":177.501,"n":4,"o":177.51,"t":"2026-09-28T15:00:00Z","v":384,"vw":177.514984},{"c":178.51,"h":178.51,"l":178.51,"n":3,"o":178.51,"t":"2026-09-28T16:15:00Z","v":135,"vw":178.51},{"c":178.55,"h":178.55,"l":177.88,"n":6,"o":177.92,"t":"2026-09-28T17:00:00Z","v":2997,"vw":177.919225},{"c":178.3884,"h":178.3884,"l":178.3884,"n":1,"o":178.3884,"t":"2026-09-28T17:15:00Z","v":127,"vw":178.3884},{"c":178.355,"h":178.36,"l":178.275,"n":5,"o":178.275,"t":"2026-09-28T17:45:00Z","v":1387,"vw":178.351585},{"c":178.54,"h":178.54,"l":178.54,"n":1,"o":178.54,"t":"2026-09-28T18:15:00Z","v":100,"vw":178.54},{"c":178.3731,"h":178.4,"l":178.3731,"n":10,"o":178.4,"t":"2026-09-28T18:30:00Z","v":850,"vw":178.395064},{"c":178.1073,"h":178.24,"l":178.1073,"n":5,"o":178.24,"t":"2026-09-28T19:00:00Z","v":398,"vw":178.195767},{"c":178.24,"h":178.24,"l":178.1431,"n":4,"o":178.17,"t":"2026-09-28T19:15:00Z","v":477,"vw":178.199392},{"c":178.33,"h":178.43,"l":178.25,"n":13,"o":178.27,"t":"2026-09-28T19:30:00Z","v":1852,"vw":178.279548},{"c":178.02,"h":178.245,"l":178.02,"n":7,"o":178.245,"t":"2026-09-28T19:45:00Z","v":530,"vw":178.122717},{"c":178.15,"h":178.15,"l":178.15,"n":3,"o":178.15,"t":"2026-09-28T20:00:00Z","v":185,"vw":178.15},{"c":178.61,"h":179.06,"l":178.61,"n":13,"o":179.06,"t":"2026-09-29T13:30:00Z","v":936,"vw":178.978644},{"c":178.5301,"h":178.5301,"l":178.5301,"n":3,"o":178.5301,"t":"2026-09-29T13:45:00Z","v":346,"vw":178.5301},{"c":178.49,"h":178.8595,"l":178.49,"n":5,"o":178.8595,"t":"2026-09-29T14:30:00Z","v":1811,"vw":178.803645},{"c":178.42,"h":178.42,"l":178.42,"n":1,"o":178.42,"t":"2026-09-29T14:45:00Z","v":112,"vw":178.42},{"c":178.295,"h":178.295,"l":178.295,"n":2,"o":178.295,"t":"2026-09-29T15:00:00Z","v":490,"vw":178.295},{"c":177.95,"h":177.95,"l":177.95,"n":2,"o":177.95,"t":"2026-09-29T15:30:00Z","v":109,"vw":177.95},{"c":177.87,"h":177.87,"l":177.78,"n":7,"o":177.78,"t":"2026-09-29T15:45:00Z","v":481,"vw":177.84},{"c":177.7,"h":177.7,"l":177.7,"n":10,"o":177.7,"t":"2026-09-29T16:00:00Z","v":801,"vw":177.7},{"c":177.9,"h":177.9,"l":177.75,"n":2,"o":177.75,"t":"2026-09-29T16:15:00Z","v":214,"vw":177.829907},{"c":177.86,"h":177.86,"l":177.86,"n":2,"o":177.86,"t":"2026-09-29T16:30:00Z","v":257,"vw":177.86},{"c":177.49,"h":177.5,"l":177.49,"n":2,"o":177.5,"t":"2026-09-29T16:45:00Z","v":400,"vw":177.4975},{"c":177.58,"h":177.58,"l":177.58,"n":1,"o":177.58,"t":"2026-09-29T17:00:00Z","v":107,"vw":177.58},{"c":177.875,"h":177.91,"l":177.69,"n":5,"o":177.69,"t":"2026-09-29T17:15:00Z","v":559,"vw":177.862504},{"c":177.71,"h":177.71,"l":177.71,"n":1,"o":177.71,"t":"2026-09-29T17:30:00Z","v":100,"vw":177.71},{"c":177.75,"h":177.805,"l":177.645,"n":5,"o":177.805,"t":"2026-09-29T17:45:00Z","v":527,"vw":177.722665},{"c":177.93,"h":177.93,"l":177.93,"n":2,"o":177.93,"t":"2026-09-29T18:00:00Z","v":155,"vw":177.93},{"c":177.93,"h":178.1,"l":177.93,"n":11,"o":178.09,"t":"2026-09-29T18:30:00Z","v":1255,"vw":178.037834},{"c":178.26,"h":178.26,"l":178.26,"n":2,"o":178.26,"t":"2026-09-29T18:45:00Z","v":300,"vw":178.26},{"c":178.3513,"h":178.3513,"l":178.225,"n":9,"o":178.225,"t":"2026-09-29T19:15:00Z","v":542,"vw":178.280508},{"c":178.45,"h":178.45,"l":178.45,"n":2,"o":178.45,"t":"2026-09-29T19:30:00Z","v":277,"vw":178.45},{"c":178.71,"h":178.71,"l":178.675,"n":9,"o":178.675,"t":"2026-09-29T19:45:00Z","v":421,"vw":178.694822},{"c":178.47,"h":178.47,"l":178.47,"n":6,"o":178.47,"t":"2026-09-29T20:00:00Z","v":1194,"vw":178.47},{"c":179.29,"h":179.45,"l":179.29,"n":9,"o":179.45,"t":"2026-09-30T13:30:00Z","v":1053,"vw":179.401803},{"c":178.815,"h":178.815,"l":178.815,"n":1,"o":178.815,"t":"2026-09-30T13:45:00Z","v":200,"vw":178.815},{"c":179.24,"h":179.405,"l":179.24,"n":3,"o":179.405,"t":"2026-09-30T14:15:00Z","v":414,"vw":179.35967},{"c":178.8392,"h":178.8392,"l":178.8392,"n":1,"o":178.8392,"t":"2026-09-30T14:30:00Z","v":159,"vw":178.8392},{"c":179.28,"h":179.28,"l":179.28,"n":3,"o":179.28,"t":"2026-09-30T15:00:00Z","v":364,"vw":179.28},{"c":179.2799,"h":179.38,"l":179.2799,"n":2,"o":179.38,"t":"2026-09-30T15:15:00Z","v":721,"vw":179.349317},{"c":179.52,"h":179.58,"l":179.52,"n":5,"o":179.58,"t":"2026-09-30T15:30:00Z","v":836,"vw":179.572683},{"c":179.26,"h":179.31,"l":179.1668,"n":10,"o":179.1668,"t":"2026-09-30T15:45:00Z","v":1180,"vw":179.278394},{"c":179.29,"h":179.29,"l":179.29,"n":3,"o":179.29,"t":"2026-09-30T16:00:00Z","v":228,"vw":179.29},{"c":179.22,"h":179.34,"l":179.22,"n":3,"o":179.34,"t":"2026-09-30T16:15:00Z","v":1805,"vw":179.299596},{"c":179.27,"h":179.27,"l":179.27,"n":1,"o":179.27,"t":"2026-09-30T16:30:00Z","v":100,"vw":179.27},{"c":179.325,"h":179.325,"l":179.32,"n":10,"o":179.32,"t":"2026-09-30T16:45:00Z","v":911,"vw":179.320947},{"c":179.4396,"h":179.4396,"l":179.4396,"n":1,"o":179.4396,"t":"2026-09-30T17:00:00Z","v":110,"vw":179.4396},{"c":179.08,"h":179.08,"l":179.075,"n":4,"o":179.075,"t":"2026-09-30T17:15:00Z","v":507,"vw":179.07878},{"c":179.15,"h":179.16,"l":179.11,"n":5,"o":179.16,"t":"2026-09-30T17:30:00Z","v":378,"vw":179.143149},{"c":179.1342,"h":179.1342,"l":179.1342,"n":14,"o":179.1342,"t":"2026-09-30T17:45:00Z","v":359,"vw":179.1342},{"c":179.0773,"h":179.0773,"l":179.0773,"n":1,"o":179.0773,"t":"2026-09-30T18:00:00Z","v":123,"vw":179.0773},{"c":178.73,"h":178.7665,"l":178.73,"n":3,"o":178.7665,"t":"2026-09-30T18:30:00Z","v":242,"vw":178.749909},{"c":178.72,"h":178.72,"l":178.72,"n":2,"o":178.72,"t":"2026-09-30T18:45:00Z","v":399,"vw":178.72},{"c":178.8825,"h":178.8825,"l":178.8825,"n":1,"o":178.8825,"t":"2026-09-30T19:00:00Z","v":225,"vw":178.8825},{"c":178.7001,"h":178.7001,"l":178.64,"n":4,"o":178.64,"t":"2026-09-30T19:30:00Z","v":254,"vw":178.668581},{"c":178.18,"h":178.18,"l":178.18,"n":5,"o":178.18,"t":"2026-09-30T20:00:00Z","v":229,"vw":178.18},{"c":178.4,"h":178.4,"l":178.18,"n":11,"o":178.18,"t":"2026-10-01T11:45:00Z","v":10500,"vw":178.295238},{"c":178.3,"h":178.37,"l":177.65,"n":38,"o":177.8,"t":"2026-10-01T13:30:00Z","v":11247,"vw":177.787515},{"c":178.505,"h":178.505,"l":178.3,"n":13,"o":178.3,"t":"2026-10-01T13:45:00Z","v":3136,"vw":178.309532},{"c":177.65,"h":177.75,"l":177.65,"n":32,"o":177.71,"t":"2026-10-01T14:00:00Z","v":7273,"vw":177.676052},{"c":178.088,"h":178.088,"l":178.005,"n":8,"o":178.06,"t":"2026-10-01T14:15:00Z","v":2474,"vw":178.082777},{"c":178.575,"h":178.575,"l":178.575,"n":2,"o":178.575,"t":"2026-10-01T14:45:00Z","v":446,"vw":178.575},{"c":178.16,"h":178.24,"l":178.16,"n":5,"o":178.24,"t":"2026-10-01T15:00:00Z","v":1061,"vw":178.182957},{"c":178.46,"h":178.46,"l":178.365,"n":11,"o":178.365,"t":"2026-10-01T15:15:00Z","v":756,"vw":178.431799},{"c":178.25,"h":178.2601,"l":178.25,"n":17,"o":178.25,"t":"2026-10-01T15:30:00Z","v":1416,"vw":178.251575},{"c":178.965,"h":178.965,"l":178.59,"n":2,"o":178.59,"t":"2026-10-01T15:45:00Z","v":661,"vw":178.646732},{"c":179,"h":179,"l":178.87,"n":5,"o":178.87,"t":"2026-10-01T16:00:00Z","v":381,"vw":178.931291},{"c":178.91,"h":178.91,"l":178.91,"n":1,"o":178.91,"t":"2026-10-01T16:15:00Z","v":160,"vw":178.91},{"c":179.5,"h":179.5,"l":179.5,"n":3,"o":179.5,"t":"2026-10-01T16:30:00Z","v":166,"vw":179.5},{"c":179.35,"h":179.35,"l":179.22,"n":5,"o":179.22,"t":"2026-10-01T17:00:00Z","v":404,"vw":179.256212},{"c":179.65,"h":179.889,"l":179.6,"n":5,"o":179.889,"t":"2026-10-01T18:00:00Z","v":2120,"vw":179.852542},{"c":180.215,"h":180.215,"l":180.215,"n":3,"o":180.215,"t":"2026-10-01T18:30:00Z","v":472,"vw":180.215},{"c":180.12,"h":180.12,"l":180.12,"n":1,"o":180.12,"t":"2026-10-01T19:00:00Z","v":162,"vw":180.12},{"c":180.225,"h":180.2504,"l":180.225,"n":2,"o":180.2504,"t":"2026-10-01T19:30:00Z","v":238,"vw":180.239728},{"c":180.09,"h":180.2377,"l":180.09,"n":6,"o":180.2377,"t":"2026-10-01T19:45:00Z","v":300,"vw":180.164941},{"c":179.63,"h":179.63,"l":179.29,"n":40,"o":179.29,"t":"2026-10-02T13:30:00Z","v":1684,"vw":179.398545},{"c":179.63,"h":179.63,"l":179.59,"n":3,"o":179.59,"t":"2026-10-02T13:45:00Z","v":210,"vw":179.61},{"c":180.44,"h":180.44,"l":180.44,"n":14,"o":180.44,"t":"2026-10-02T14:00:00Z","v":459,"vw":180.44},{"c":180.6594,"h":180.6594,"l":180.6594,"n":1,"o":180.6594,"t":"2026-10-02T14:15:00Z","v":640,"vw":180.6594},{"c":180.665,"h":180.665,"l":180.665,"n":2,"o":180.665,"t":"2026-10-02T14:45:00Z","v":200,"vw":180.665},{"c":180.4958,"h":180.4958,"l":180.4958,"n":1,"o":180.4958,"t":"2026-10-02T16:00:00Z","v":127,"vw":180.4958},{"c":180.1675,"h":180.375,"l":180.1675,"n":19,"o":180.32,"t":"2026-10-02T16:15:00Z","v":1657,"vw":180.313907},{"c":180.02,"h":180.23,"l":180.02,"n":25,"o":180.15,"t":"2026-10-02T16:30:00Z","v":6847,"vw":180.115637},{"c":180.39,"h":180.39,"l":180.21,"n":7,"o":180.21,"t":"2026-10-02T16:45:00Z","v":3662,"vw":180.257982},{"c":180.485,"h":180.504,"l":180.42,"n":12,"o":180.44,"t":"2026-10-02T17:00:00Z","v":5255,"vw":180.461229},{"c":180.3,"h":180.545,"l":180.3,"n":15,"o":180.5,"t":"2026-10-02T17:15:00Z","v":3106,"vw":180.382878},{"c":180.54,"h":180.54,"l":180.2,"n":2,"o":180.2,"t":"2026-10-02T17:30:00Z","v":6415,"vw":180.385927},{"c":180.57,"h":180.57,"l":180.57,"n":8,"o":180.57,"t":"2026-10-02T17:45:00Z","v":512,"vw":180.57},{"c":180.759,"h":180.759,"l":180.73,"n":2,"o":180.73,"t":"2026-10-02T18:30:00Z","v":200,"vw":180.7445},{"c":180.6,"h":180.6,"l":180.6,"n":3,"o":180.6,"t":"2026-10-02T19:00:00Z","v":601,"vw":180.6},{"c":180.6951,"h":180.6951,"l":180.6951,"n":2,"o":180.6951,"t":"2026-10-02T19:30:00Z","v":178,"vw":180.6951},{"c":180.45,"h":180.61,"l":180.45,"n":6,"o":180.61,"t":"2026-10-02T19:45:00Z","v":550,"vw":180.492},{"c":180.62,"h":180.62,"l":180.62,"n":3,"o":180.62,"t":"2026-10-02T20:00:00Z","v":126,"vw":180.62},{"c":181.6297,"h":181.6297,"l":180.74,"n":16,"o":180.74,"t":"2026-10-05T13:30:00Z","v":3104,"vw":180.824397},{"c":181.7506,"h":181.7506,"l":181.7506,"n":1,"o":181.7506,"t":"2026-10-05T13:45:00Z","v":140,"vw":181.7506},{"c":182.5557,"h":182.5557,"l":182.54,"n":5,"o":182.54,"t":"2026-10-05T14:15:00Z","v":570,"vw":182.54785},{"c":182.05,"h":182.2818,"l":182.05,"n":8,"o":182.2818,"t":"2026-10-05T14:30:00Z","v":1144,"vw":182.25613},{"c":182.55,"h":182.55,"l":182.55,"n":2,"o":182.55,"t":"2026-10-05T15:30:00Z","v":198,"vw":182.55},{"c":182.4585,"h":182.4585,"l":182.4585,"n":3,"o":182.4585,"t":"2026-10-05T15:45:00Z","v":442,"vw":182.4585},{"c":182.79,"h":182.79,"l":182.79,"n":11,"o":182.79,"t":"2026-10-05T16:30:00Z","v":1988,"vw":182.79},{"c":183.05,"h":183.05,"l":183.05,"n":2,"o":183.05,"t":"2026-10-05T16:45:00Z","v":106,"vw":183.05},{"c":182.829,"h":182.9101,"l":182.829,"n":2,"o":182.9101,"t":"2026-10-05T17:00:00Z","v":261,"vw":182.862559},{"c":183.1141,"h":183.181,"l":183.1141,"n":2,"o":183.181,"t":"2026-10-05T17:30:00Z","v":609,"vw":183.158041},{"c":183.1706,"h":183.1706,"l":183.1706,"n":2,"o":183.1706,"t":"2026-10-05T18:00:00Z","v":185,"vw":183.1706},{"c":183.1199,"h":183.17,"l":183.1199,"n":2,"o":183.17,"t":"2026-10-05T18:15:00Z","v":337,"vw":183.1477},{"c":182.72,"h":182.815,"l":182.72,"n":4,"o":182.815,"t":"2026-10-05T18:45:00Z","v":729,"vw":182.772414},{"c":182.8342,"h":182.8342,"l":182.79,"n":6,"o":182.79,"t":"2026-10-05T19:00:00Z","v":987,"vw":182.795066},{"c":183.03,"h":183.0999,"l":183.03,"n":4,"o":183.0999,"t":"2026-10-05T19:15:00Z","v":1691,"vw":183.044199},{"c":182.95,"h":182.974,"l":182.94,"n":19,"o":182.94,"t":"2026-10-05T19:30:00Z","v":2349,"vw":182.944312},{"c":182.7,"h":182.73,"l":182.54,"n":11,"o":182.73,"t":"2026-10-05T19:45:00Z","v":787,"vw":182.663099},{"c":182.73,"h":182.73,"l":182.73,"n":4,"o":182.73,"t":"2026-10-05T20:00:00Z","v":247,"vw":182.73},{"c":183.77,"h":183.77,"l":183.22,"n":31,"o":183.26,"t":"2026-10-06T13:30:00Z","v":2583,"vw":183.390874},{"c":184.5,"h":184.5,"l":183.92,"n":33,"o":183.92,"t":"2026-10-06T13:45:00Z","v":1488,"vw":184.192887},{"c":183.75,"h":184.37,"l":183.75,"n":31,"o":184.37,"t":"2026-10-06T14:00:00Z","v":3872,"vw":184.012731},{"c":182.75,"h":183.12,"l":182.75,"n":16,"o":183.12,"t":"2026-10-06T14:15:00Z","v":723,"vw":182.941667},{"c":182.76,"h":182.81,"l":182.55,"n":17,"o":182.64,"t":"2026-10-06T14:30:00Z","v":1101,"vw":182.689577},{"c":182.94,"h":182.94,"l":182.64,"n":8,"o":182.64,"t":"2026-10-06T14:45:00Z","v":611,"vw":182.794565},{"c":183.415,"h":183.415,"l":183.21,"n":8,"o":183.23,"t":"2026-10-06T15:00:00Z","v":631,"vw":183.297729},{"c":183.47,"h":183.47,"l":183.33,"n":34,"o":183.34,"t":"2026-10-06T15:15:00Z","v":3004,"vw":183.356258},{"c":183.41,"h":183.41,"l":183.38,"n":5,"o":183.405,"t":"2026-10-06T15:30:00Z","v":351,"vw":183.398333},{"c":183.13,"h":183.38,"l":183.13,"n":11,"o":183.37,"t":"2026-10-06T15:45:00Z","v":554,"vw":183.306926},{"c":182.87,"h":183.225,"l":182.87,"n":12,"o":183.22,"t":"2026-10-06T16:00:00Z","v":947,"vw":183.12024},{"c":182.87,"h":183.03,"l":182.87,"n":10,"o":182.97,"t":"2026-10-06T16:15:00Z","v":929,"vw":182.908856},{"c":183.0134,"h":183.07,"l":183.0134,"n":11,"o":183.07,"t":"2026-10-06T16:30:00Z","v":531,"vw":183.0395},{"c":182.84,"h":182.99,"l":182.84,"n":12,"o":182.99,"t":"2026-10-06T16:45:00Z","v":813,"vw":182.882143},{"c":182.815,"h":182.815,"l":182.81,"n":5,"o":182.81,"t":"2026-10-06T17:00:00Z","v":453,"vw":182.81375},{"c":182.64,"h":182.64,"l":182.53,"n":6,"o":182.625,"t":"2026-10-06T17:15:00Z","v":446,"vw":182.601267},{"c":182.66,"h":182.66,"l":182.66,"n":6,"o":182.66,"t":"2026-10-06T17:30:00Z","v":603,"vw":182.66},{"c":182.58,"h":182.6556,"l":182.58,"n":9,"o":182.6301,"t":"2026-10-06T17:45:00Z","v":769,"vw":182.619089},{"c":182.58,"h":182.59,"l":182.58,"n":4,"o":182.59,"t":"2026-10-06T18:00:00Z","v":262,"vw":182.585},{"c":182.34,"h":182.65,"l":182.34,"n":11,"o":182.65,"t":"2026-10-06T18:15:00Z","v":567,"vw":182.492318},{"c":182.2,"h":182.3,"l":182.2,"n":8,"o":182.26,"t":"2026-10-06T18:30:00Z","v":637,"vw":182.271667},{"c":182.21,"h":182.21,"l":182.21,"n":4,"o":182.21,"t":"2026-10-06T18:45:00Z","v":126,"vw":182.21},{"c":182.29,"h":182.32,"l":182.23,"n":24,"o":182.32,"t":"2026-10-06T19:00:00Z","v":1407,"vw":182.288389},{"c":182.18,"h":182.29,"l":182.18,"n":9,"o":182.285,"t":"2026-10-06T19:15:00Z","v":1030,"vw":182.274941},{"c":182.28,"h":182.28,"l":182.21,"n":11,"o":182.23,"t":"2026-10-06T19:30:00Z","v":734,"vw":182.25},{"c":182.15,"h":182.29,"l":182.13,"n":55,"o":182.27,"t":"2026-10-06T19:45:00Z","v":4073,"vw":182.20564},{"c":182.16,"h":182.16,"l":182.16,"n":4,"o":182.16,"t":"2026-10-06T20:00:00Z","v":387,"vw":182.16},{"c":180.44,"h":180.87,"l":179.9,"n":44,"o":179.9,"t":"2026-10-07T13:30:00Z","v":2631,"vw":180.28266},{"c":180.21,"h":180.4,"l":180.06,"n":26,"o":180.06,"t":"2026-10-07T13:45:00Z","v":1742,"vw":180.27097},{"c":179.92,"h":180.22,"l":179.92,"n":16,"o":180.22,"t":"2026-10-07T14:00:00Z","v":1447,"vw":180.005295},{"c":180.31,"h":180.52,"l":180.1,"n":20,"o":180.1,"t":"2026-10-07T14:15:00Z","v":1400,"vw":180.262327},{"c":180.33,"h":180.39,"l":180.16,"n":19,"o":180.25,"t":"2026-10-07T14:30:00Z","v":1510,"vw":180.256637},{"c":180.32,"h":180.32,"l":180.1,"n":18,"o":180.1,"t":"2026-10-07T14:45:00Z","v":1276,"vw":180.216431},{"c":180.33,"h":180.33,"l":180.05,"n":17,"o":180.05,"t":"2026-10-07T15:00:00Z","v":1462,"vw":180.215372},{"c":180.41,"h":180.42,"l":180.29,"n":7,"o":180.32,"t":"2026-10-07T15:15:00Z","v":520,"vw":180.36},{"c":180.8,"h":180.8,"l":180.6,"n":15,"o":180.6,"t":"2026-10-07T15:30:00Z","v":1014,"vw":180.668182},{"c":180.85,"h":180.97,"l":180.76,"n":22,"o":180.935,"t":"2026-10-07T15:45:00Z","v":1077,"vw":180.880148},{"c":180.87,"h":180.87,"l":180.74,"n":9,"o":180.74,"t":"2026-10-07T16:00:00Z","v":511,"vw":180.7825},{"c":180.85,"h":180.92,"l":180.85,"n":15,"o":180.9,"t":"2026-10-07T16:15:00Z","v":949,"vw":180.886121},{"c":180.65,"h":180.85,"l":180.6,"n":19,"o":180.85,"t":"2026-10-07T16:30:00Z","v":1586,"vw":180.652004},{"c":180.59,"h":180.68,"l":180.59,"n":16,"o":180.62,"t":"2026-10-07T16:45:00Z","v":961,"vw":180.624286},{"c":180.84,"h":180.84,"l":180.62,"n":12,"o":180.62,"t":"2026-10-07T17:00:00Z","v":880,"vw":180.708018},{"c":180.78,"h":180.885,"l":180.78,"n":10,"o":180.885,"t":"2026-10-07T17:15:00Z","v":752,"vw":180.847007},{"c":180.785,"h":180.81,"l":180.73,"n":10,"o":180.79,"t":"2026-10-07T17:30:00Z","v":666,"vw":180.775346},{"c":180.57,"h":180.66,"l":180.54,"n":18,"o":180.66,"t":"2026-10-07T17:45:00Z","v":725,"vw":180.599528},{"c":180.82,"h":180.915,"l":180.69,"n":14,"o":180.69,"t":"2026-10-07T18:00:00Z","v":649,"vw":180.830345},{"c":180.965,"h":180.965,"l":180.78,"n":13,"o":180.81,"t":"2026-10-07T18:15:00Z","v":848,"vw":180.89732},{"c":180.83,"h":180.83,"l":180.78,"n":7,"o":180.78,"t":"2026-10-07T18:30:00Z","v":366,"vw":180.814848},{"c":180.74,"h":180.75,"l":180.69,"n":23,"o":180.74,"t":"2026-10-07T18:45:00Z","v":813,"vw":180.722177},{"c":180.49,"h":180.73,"l":180.47,"n":23,"o":180.73,"t":"2026-10-07T19:00:00Z","v":1567,"vw":180.591361},{"c":180.39,"h":180.495,"l":180.39,"n":20,"o":180.46,"t":"2026-10-07T19:15:00Z","v":1224,"vw":180.442761},{"c":180.46,"h":180.47,"l":180.22,"n":30,"o":180.47,"t":"2026-10-07T19:30:00Z","v":1583,"vw":180.390833},{"c":180.34,"h":180.4112,"l":180.3,"n":63,"o":180.4112,"t":"2026-10-07T19:45:00Z","v":4406,"vw":180.352047},{"c":180.35,"h":180.35,"l":180.35,"n":4,"o":180.35,"t":"2026-10-07T20:00:00Z","v":134,"vw":180.35},{"c":179.08,"h":179.08,"l":179.08,"n":8,"o":179.08,"t":"2026-10-08T13:30:00Z","v":230,"vw":179.08},{"c":179.29,"h":179.481,"l":179.29,"n":4,"o":179.481,"t":"2026-10-08T13:45:00Z","v":651,"vw":179.414449},{"c":179.33,"h":179.33,"l":179.3003,"n":2,"o":179.3003,"t":"2026-10-08T14:00:00Z","v":258,"vw":179.311812},{"c":179.3855,"h":179.3855,"l":179.3855,"n":3,"o":179.3855,"t":"2026-10-08T14:30:00Z","v":298,"vw":179.3855},{"c":178.57,"h":178.57,"l":178.57,"n":1,"o":178.57,"t":"2026-10-08T15:00:00Z","v":100,"vw":178.57},{"c":178.38,"h":178.445,"l":178.38,"n":2,"o":178.445,"t":"2026-10-08T15:15:00Z","v":483,"vw":178.418085},{"c":178.05,"h":178.5192,"l":178.05,"n":6,"o":178.5192,"t":"2026-10-08T15:30:00Z","v":921,"vw":178.29941},{"c":178.54,"h":178.83,"l":178.47,"n":19,"o":178.48,"t":"2026-10-08T16:15:00Z","v":1133,"vw":178.542},{"c":178.52,"h":178.69,"l":178.52,"n":3,"o":178.69,"t":"2026-10-08T16:30:00Z","v":230,"vw":178.603877},{"c":177.56,"h":177.56,"l":177.51,"n":10,"o":177.51,"t":"2026-10-08T16:45:00Z","v":1350,"vw":177.520926},{"c":177.62,"h":178.36,"l":177.62,"n":7,"o":178.36,"t":"2026-10-08T17:15:00Z","v":640,"vw":177.778458},{"c":177.98,"h":177.98,"l":177.87,"n":9,"o":177.98,"t":"2026-10-08T17:30:00Z","v":516,"vw":177.928212},{"c":177.98,"h":178,"l":177.98,"n":2,"o":178,"t":"2026-10-08T17:45:00Z","v":224,"vw":177.991071},{"c":178.27,"h":178.27,"l":178.27,"n":2,"o":178.27,"t":"2026-10-08T18:00:00Z","v":219,"vw":178.27},{"c":178.615,"h":178.615,"l":178.615,"n":5,"o":178.615,"t":"2026-10-08T18:15:00Z","v":145,"vw":178.615},{"c":178.5,"h":178.595,"l":178.5,"n":7,"o":178.5902,"t":"2026-10-08T18:30:00Z","v":535,"vw":178.555635},{"c":178.48,"h":178.48,"l":178.48,"n":2,"o":178.48,"t":"2026-10-08T19:15:00Z","v":102,"vw":178.48},{"c":178.2782,"h":178.2782,"l":178.27,"n":5,"o":178.27,"t":"2026-10-08T19:30:00Z","v":371,"vw":178.275392},{"c":178.57,"h":178.57,"l":178.3005,"n":6,"o":178.3005,"t":"2026-10-08T19:45:00Z","v":480,"vw":178.423285},{"c":178.6,"h":178.6,"l":178.6,"n":4,"o":178.6,"t":"2026-10-08T20:00:00Z","v":133,"vw":178.6},{"c":180.38,"h":180.38,"l":179.77,"n":9,"o":179.77,"t":"2026-10-09T13:30:00Z","v":1094,"vw":179.827579},{"c":179.515,"h":179.515,"l":179.345,"n":4,"o":179.345,"t":"2026-10-09T13:45:00Z","v":505,"vw":179.458333},{"c":179.84,"h":179.85,"l":179.84,"n":2,"o":179.85,"t":"2026-10-09T14:00:00Z","v":354,"vw":179.845311},{"c":179.98,"h":179.98,"l":179.98,"n":1,"o":179.98,"t":"2026-10-09T14:15:00Z","v":200,"vw":179.98},{"c":179.67,"h":179.67,"l":179.67,"n":1,"o":179.67,"t":"2026-10-09T14:30:00Z","v":100,"vw":179.67},{"c":180.05,"h":180.05,"l":180.015,"n":2,"o":180.015,"t":"2026-10-09T15:00:00Z","v":305,"vw":180.037951},{"c":180.21,"h":180.21,"l":180.21,"n":2,"o":180.21,"t":"2026-10-09T15:15:00Z","v":228,"vw":180.21},{"c":180.316,"h":180.316,"l":180.316,"n":4,"o":180.316,"t":"2026-10-09T15:30:00Z","v":341,"vw":180.316},{"c":180.27,"h":180.27,"l":180.27,"n":2,"o":180.27,"t":"2026-10-09T16:00:00Z","v":8871,"vw":180.27},{"c":180.24,"h":180.24,"l":180.24,"n":1,"o":180.24,"t":"2026-10-09T16:15:00Z","v":2369,"vw":180.24},{"c":180.27,"h":180.28,"l":180.27,"n":8,"o":180.28,"t":"2026-10-09T16:30:00Z","v":628,"vw":180.278092},{"c":180.585,"h":180.585,"l":180.585,"n":2,"o":180.585,"t":"2026-10-09T17:00:00Z","v":701,"vw":180.585},{"c":180.555,"h":180.555,"l":180.555,"n":1,"o":180.555,"t":"2026-10-09T17:15:00Z","v":250,"vw":180.555},{"c":180.82,"h":180.82,"l":180.82,"n":1,"o":180.82,"t":"2026-10-09T18:00:00Z","v":250,"vw":180.82},{"c":180.37,"h":180.4201,"l":180.37,"n":2,"o":180.4201,"t":"2026-10-09T18:30:00Z","v":389,"vw":180.407221},{"c":180.5699,"h":180.5699,"l":180.5699,"n":2,"o":180.5699,"t":"2026-10-09T18:45:00Z","v":1346,"vw":180.5699},{"c":180.335,"h":180.335,"l":180.335,"n":1,"o":180.335,"t":"2026-10-09T19:00:00Z","v":134,"vw":180.335},{"c":180.49,"h":180.52,"l":180.24,"n":17,"o":180.24,"t":"2026-10-09T19:45:00Z","v":897,"vw":180.371833},{"c":180.49,"h":180.49,"l":180.49,"n":5,"o":180.49,"t":"2026-10-09T20:00:00Z","v":387,"vw":180.49},{"c":179.191,"h":179.92,"l":179.02,"n":8,"o":179.92,"t":"2026-10-12T13:30:00Z","v":533,"vw":179.587598},{"c":179.4,"h":179.4,"l":179.22,"n":8,"o":179.22,"t":"2026-10-12T13:45:00Z","v":842,"vw":179.351388},{"c":178.99,"h":179.11,"l":178.99,"n":4,"o":179.11,"t":"2026-10-12T14:00:00Z","v":222,"vw":179.044545},{"c":178.89,"h":178.89,"l":178.89,"n":1,"o":178.89,"t":"2026-10-12T14:15:00Z","v":139,"vw":178.89},{"c":178.7,"h":178.7,"l":178.7,"n":3,"o":178.7,"t":"2026-10-12T14:30:00Z","v":146,"vw":178.7},{"c":178.7173,"h":178.7173,"l":178.7173,"n":2,"o":178.7173,"t":"2026-10-12T15:00:00Z","v":114,"vw":178.7173},{"c":178.65,"h":178.65,"l":178.65,"n":3,"o":178.65,"t":"2026-10-12T16:00:00Z","v":118,"vw":178.65},{"c":178.585,"h":178.585,"l":178.585,"n":2,"o":178.585,"t":"2026-10-12T16:30:00Z","v":120,"vw":178.585},{"c":178.395,"h":178.395,"l":178.395,"n":1,"o":178.395,"t":"2026-10-12T17:00:00Z","v":578,"vw":178.395},{"c":178.34,"h":178.34,"l":178.34,"n":1,"o":178.34,"t":"2026-10-12T17:15:00Z","v":104,"vw":178.34},{"c":178.33,"h":178.3651,"l":178.33,"n":4,"o":178.3651,"t":"2026-10-12T17:30:00Z","v":495,"vw":178.340295},{"c":178.355,"h":178.355,"l":178.355,"n":1,"o":178.355,"t":"2026-10-12T18:15:00Z","v":115,"vw":178.355},{"c":178.395,"h":178.395,"l":178.395,"n":1,"o":178.395,"t":"2026-10-12T18:45:00Z","v":212,"vw":178.395},{"c":178.365,"h":178.365,"l":178.365,"n":2,"o":178.365,"t":"2026-10-12T19:15:00Z","v":188,"vw":178.365},{"c":178.54,"h":178.54,"l":178.54,"n":5,"o":178.54,"t":"2026-10-12T19:30:00Z","v":205,"vw":178.54},{"c":178.4,"h":178.51,"l":178.4,"n":14,"o":178.51,"t":"2026-10-12T19:45:00Z","v":756,"vw":178.429432},{"c":177.59,"h":177.59,"l":176.29,"n":15,"o":176.75,"t":"2026-10-13T13:30:00Z","v":926,"vw":177.034548},{"c":176.9143,"h":176.9143,"l":176.9143,"n":2,"o":176.9143,"t":"2026-10-13T13:45:00Z","v":215,"vw":176.9143},{"c":176.88,"h":176.88,"l":176.84,"n":2,"o":176.84,"t":"2026-10-13T14:30:00Z","v":270,"vw":176.854815},{"c":176.58,"h":176.58,"l":176.58,"n":2,"o":176.58,"t":"2026-10-13T15:15:00Z","v":160,"vw":176.58},{"c":176.4251,"h":176.4251,"l":176.4251,"n":2,"o":176.4251,"t":"2026-10-13T15:45:00Z","v":1248,"vw":176.4251},{"c":176.68,"h":176.68,"l":176.68,"n":2,"o":176.68,"t":"2026-10-13T16:00:00Z","v":292,"vw":176.68},{"c":176.92,"h":176.92,"l":176.8217,"n":2,"o":176.8217,"t":"2026-10-13T16:15:00Z","v":725,"vw":176.852207},{"c":176.96,"h":176.96,"l":176.96,"n":2,"o":176.96,"t":"2026-10-13T16:30:00Z","v":278,"vw":176.96},{"c":176.6266,"h":176.64,"l":176.6266,"n":11,"o":176.64,"t":"2026-10-13T17:00:00Z","v":837,"vw":176.638282},{"c":176.735,"h":176.735,"l":176.735,"n":1,"o":176.735,"t":"2026-10-13T17:30:00Z","v":218,"vw":176.735},{"c":176.635,"h":176.635,"l":176.58,"n":4,"o":176.58,"t":"2026-10-13T17:45:00Z","v":428,"vw":176.6075},{"c":176.72,"h":176.72,"l":176.64,"n":7,"o":176.64,"t":"2026-10-13T18:00:00Z","v":488,"vw":176.692098},{"c":176.75,"h":176.765,"l":176.75,"n":3,"o":176.765,"t":"2026-10-13T18:15:00Z","v":243,"vw":176.7575},{"c":176.83,"h":176.8367,"l":176.791,"n":3,"o":176.791,"t":"2026-10-13T18:30:00Z","v":1310,"vw":176.816316},{"c":176.75,"h":176.75,"l":176.705,"n":5,"o":176.705,"t":"2026-10-13T18:45:00Z","v":1020,"vw":176.712649},{"c":176.74,"h":176.74,"l":176.74,"n":2,"o":176.74,"t":"2026-10-13T19:00:00Z","v":278,"vw":176.74},{"c":176.8827,"h":176.93,"l":176.78,"n":5,"o":176.78,"t":"2026-10-13T19:15:00Z","v":1543,"vw":176.867123},{"c":177.185,"h":177.26,"l":177.185,"n":18,"o":177.26,"t":"2026-10-13T19:30:00Z","v":890,"vw":177.215},{"c":177.315,"h":177.315,"l":177.315,"n":2,"o":177.315,"t":"2026-10-13T19:45:00Z","v":292,"vw":177.315},{"c":177.36,"h":177.36,"l":177.36,"n":1,"o":177.36,"t":"2026-10-13T20:00:00Z","v":297,"vw":177.36},{"c":177.2,"h":177.2,"l":177,"n":2,"o":177,"t":"2026-10-13T22:30:00Z","v":210,"vw":177.095238},{"c":175.7687,"h":175.7687,"l":175.28,"n":7,"o":175.28,"t":"2026-10-14T13:30:00Z","v":525,"vw":175.528109},{"c":175.2,"h":175.4598,"l":175.13,"n":8,"o":175.4598,"t":"2026-10-14T13:45:00Z","v":663,"vw":175.262279},{"c":174.69,"h":175.18,"l":174.69,"n":15,"o":174.87,"t":"2026-10-14T14:00:00Z","v":885,"vw":174.969757},{"c":174.39,"h":174.4,"l":174.39,"n":6,"o":174.39,"t":"2026-10-14T14:30:00Z","v":404,"vw":174.393333},{"c":174.42,"h":174.42,"l":174.275,"n":9,"o":174.275,"t":"2026-10-14T14:45:00Z","v":600,"vw":174.3475},{"c":173.78,"h":173.78,"l":173.78,"n":4,"o":173.78,"t":"2026-10-14T15:00:00Z","v":129,"vw":173.78},{"c":173.8954,"h":173.93,"l":173.88,"n":8,"o":173.93,"t":"2026-10-14T15:15:00Z","v":577,"vw":173.900777},{"c":173.85,"h":173.85,"l":173.85,"n":5,"o":173.85,"t":"2026-10-14T15:30:00Z","v":236,"vw":173.85},{"c":173.58,"h":173.62,"l":173.42,"n":11,"o":173.42,"t":"2026-10-14T15:45:00Z","v":1885,"vw":173.568744},{"c":173.515,"h":173.54,"l":173.47,"n":10,"o":173.54,"t":"2026-10-14T16:00:00Z","v":1789,"vw":173.516815},{"c":173.01,"h":173.185,"l":173.01,"n":26,"o":173.07,"t":"2026-10-14T16:15:00Z","v":2272,"vw":173.077775},{"c":173.41,"h":173.41,"l":173.12,"n":5,"o":173.12,"t":"2026-10-14T16:30:00Z","v":401,"vw":173.26},{"c":173.4,"h":173.4,"l":173.4,"n":1,"o":173.4,"t":"2026-10-14T16:45:00Z","v":200,"vw":173.4},{"c":173.1035,"h":173.54,"l":173.1035,"n":10,"o":173.53,"t":"2026-10-14T17:00:00Z","v":1220,"vw":173.400497},{"c":173,"h":173.07,"l":173,"n":5,"o":173.07,"t":"2026-10-14T17:15:00Z","v":1947,"vw":173.04293},{"c":172.5735,"h":172.84,"l":172.5735,"n":8,"o":172.794,"t":"2026-10-14T17:30:00Z","v":589,"vw":172.721348},{"c":172.48,"h":172.58,"l":172.43,"n":7,"o":172.58,"t":"2026-10-14T17:45:00Z","v":1063,"vw":172.454691},{"c":172.45,"h":172.5,"l":172.4275,"n":6,"o":172.47,"t":"2026-10-14T18:30:00Z","v":821,"vw":172.452284},{"c":172.61,"h":172.61,"l":172.45,"n":3,"o":172.45,"t":"2026-10-14T18:45:00Z","v":702,"vw":172.476144},{"c":172.995,"h":173.11,"l":172.995,"n":4,"o":173.11,"t":"2026-10-14T19:30:00Z","v":254,"vw":173.056853},{"c":172.9,"h":172.9,"l":172.81,"n":39,"o":172.83,"t":"2026-10-14T19:45:00Z","v":1503,"vw":172.845202},{"c":173.15,"h":173.15,"l":173.15,"n":5,"o":173.15,"t":"2026-10-14T20:00:00Z","v":1042,"vw":173.15},{"c":172,"h":172,"l":172,"n":7,"o":172,"t":"2026-10-14T22:15:00Z","v":213,"vw":172},{"c":169.61,"h":170.51,"l":169.56,"n":38,"o":170.51,"t":"2026-10-15T13:30:00Z","v":2630,"vw":170.253328},{"c":168.53,"h":168.53,"l":168.53,"n":4,"o":168.53,"t":"2026-10-15T13:45:00Z","v":247,"vw":168.53},{"c":170.07,"h":170.07,"l":169.79,"n":3,"o":169.79,"t":"2026-10-15T14:00:00Z","v":346,"vw":169.909304},{"c":170.2186,"h":170.275,"l":170.2186,"n":2,"o":170.275,"t":"2026-10-15T14:15:00Z","v":406,"vw":170.236659},{"c":171.32,"h":171.32,"l":170.41,"n":6,"o":170.41,"t":"2026-10-15T14:30:00Z","v":481,"vw":170.783483},{"c":171.93,"h":171.93,"l":171.5999,"n":9,"o":171.5999,"t":"2026-10-15T14:45:00Z","v":2920,"vw":171.763471},{"c":172.71,"h":172.73,"l":172.5701,"n":4,"o":172.5701,"t":"2026-10-15T15:15:00Z","v":887,"vw":172.605758},{"c":172.54,"h":172.5649,"l":172.54,"n":8,"o":172.5649,"t":"2026-10-15T15:45:00Z","v":518,"vw":172.550366},{"c":172.34,"h":172.4564,"l":172.34,"n":7,"o":172.4564,"t":"2026-10-15T16:00:00Z","v":1585,"vw":172.403498},{"c":171.875,"h":171.875,"l":171.875,"n":1,"o":171.875,"t":"2026-10-15T16:45:00Z","v":400,"vw":171.875},{"c":172.03,"h":172.12,"l":172.03,"n":4,"o":172.12,"t":"2026-10-15T17:15:00Z","v":366,"vw":172.065505},{"c":172.555,"h":172.555,"l":172.555,"n":2,"o":172.555,"t":"2026-10-15T17:30:00Z","v":191,"vw":172.555},{"c":172.57,"h":172.62,"l":172.57,"n":9,"o":172.62,"t":"2026-10-15T17:45:00Z","v":4841,"vw":172.617851},{"c":172.58,"h":172.58,"l":172.58,"n":3,"o":172.58,"t":"2026-10-15T18:00:00Z","v":200,"vw":172.58},{"c":172.13,"h":172.2,"l":172.1,"n":7,"o":172.2,"t":"2026-10-15T18:15:00Z","v":1726,"vw":172.171751},{"c":172.3057,"h":172.3057,"l":172.3057,"n":3,"o":172.3057,"t":"2026-10-15T18:45:00Z","v":109,"vw":172.3057},{"c":173.42,"h":173.51,"l":173.4,"n":6,"o":173.4,"t":"2026-10-15T19:15:00Z","v":499,"vw":173.449836},{"c":173.665,"h":173.665,"l":173.24,"n":13,"o":173.24,"t":"2026-10-15T19:30:00Z","v":862,"vw":173.327111},{"c":173.92,"h":173.92,"l":173.56,"n":19,"o":173.62,"t":"2026-10-15T19:45:00Z","v":1784,"vw":173.692614},{"c":173.81,"h":173.81,"l":173.81,"n":4,"o":173.81,"t":"2026-10-15T20:00:00Z","v":300,"vw":173.81},{"c":172.5,"h":172.5,"l":172.5,"n":1,"o":172.5,"t":"2026-10-15T21:15:00Z","v":100,"vw":172.5},{"c":173.5,"h":173.5,"l":173.5,"n":7,"o":173.5,"t":"2026-10-16T13:30:00Z","v":628,"vw":173.5},{"c":172.744,"h":173.11,"l":172.744,"n":5,"o":173.11,"t":"2026-10-16T13:45:00Z","v":228,"vw":172.947333},{"c":172.09,"h":172.3515,"l":172.09,"n":5,"o":172.3515,"t":"2026-10-16T14:00:00Z","v":486,"vw":172.283578},{"c":172.42,"h":172.42,"l":172.415,"n":8,"o":172.4175,"t":"2026-10-16T14:45:00Z","v":502,"vw":172.4175},{"c":172.06,"h":172.06,"l":172.06,"n":1,"o":172.06,"t":"2026-10-16T15:00:00Z","v":348,"vw":172.06},{"c":171.4399,"h":171.44,"l":171.32,"n":9,"o":171.32,"t":"2026-10-16T15:15:00Z","v":12829,"vw":171.324868},{"c":171.3965,"h":171.475,"l":171.3965,"n":6,"o":171.47,"t":"2026-10-16T15:45:00Z","v":807,"vw":171.452403},{"c":170.91,"h":170.91,"l":170.82,"n":3,"o":170.82,"t":"2026-10-16T16:00:00Z","v":299,"vw":170.850201},{"c":171.05,"h":171.06,"l":171.05,"n":4,"o":171.06,"t":"2026-10-16T16:15:00Z","v":351,"vw":171.055714},{"c":171,"h":171,"l":171,"n":3,"o":171,"t":"2026-10-16T16:30:00Z","v":161,"vw":171},{"c":170.7399,"h":170.7399,"l":170.7399,"n":1,"o":170.7399,"t":"2026-10-16T16:45:00Z","v":100,"vw":170.7399},{"c":170.3807,"h":170.3807,"l":170.37,"n":4,"o":170.37,"t":"2026-10-16T17:00:00Z","v":392,"vw":170.374668},{"c":170.15,"h":170.15,"l":170.15,"n":4,"o":170.15,"t":"2026-10-16T17:15:00Z","v":428,"vw":170.15},{"c":170.74,"h":170.74,"l":170.39,"n":21,"o":170.5,"t":"2026-10-16T17:30:00Z","v":4615,"vw":170.645937},{"c":170.14,"h":170.14,"l":169.935,"n":8,"o":169.95,"t":"2026-10-16T18:00:00Z","v":1075,"vw":170.00023},{"c":169.82,"h":169.82,"l":169.82,"n":2,"o":169.82,"t":"2026-10-16T18:15:00Z","v":102,"vw":169.82},{"c":169.87,"h":169.87,"l":169.87,"n":1,"o":169.87,"t":"2026-10-16T18:30:00Z","v":100,"vw":169.87},{"c":169.595,"h":169.595,"l":169.595,"n":4,"o":169.595,"t":"2026-10-16T18:45:00Z","v":407,"vw":169.595},{"c":169.41,"h":169.42,"l":169.22,"n":23,"o":169.42,"t":"2026-10-16T19:00:00Z","v":1097,"vw":169.351438},{"c":169.93,"h":169.93,"l":169.89,"n":6,"o":169.9,"t":"2026-10-16T19:15:00Z","v":1038,"vw":169.898902},{"c":169.5924,"h":169.5924,"l":169.5924,"n":2,"o":169.5924,"t":"2026-10-16T19:30:00Z","v":540,"vw":169.5924},{"c":169.42,"h":169.445,"l":169.42,"n":7,"o":169.445,"t":"2026-10-16T19:45:00Z","v":318,"vw":169.436667},{"c":169.99,"h":169.99,"l":169.99,"n":6,"o":169.99,"t":"2026-10-16T20:00:00Z","v":184,"vw":169.99},{"c":169.3,"h":169.3,"l":169.3,"n":1,"o":169.3,"t":"2026-10-16T22:15:00Z","v":100,"vw":169.3},{"c":171.61,"h":171.61,"l":171.61,"n":8,"o":171.61,"t":"2026-10-19T13:30:00Z","v":570,"vw":171.61},{"c":171.44,"h":171.44,"l":171.44,"n":4,"o":171.44,"t":"2026-10-19T14:00:00Z","v":305,"vw":171.44},{"c":172.07,"h":172.07,"l":172.07,"n":3,"o":172.07,"t":"2026-10-19T14:15:00Z","v":118,"vw":172.07},{"c":171.805,"h":171.805,"l":171.805,"n":2,"o":171.805,"t":"2026-10-19T14:45:00Z","v":103,"vw":171.805},{"c":172.15,"h":172.19,"l":172.15,"n":26,"o":172.19,"t":"2026-10-19T15:00:00Z","v":1122,"vw":172.155952},{"c":172.725,"h":172.725,"l":172.725,"n":2,"o":172.725,"t":"2026-10-19T15:45:00Z","v":149,"vw":172.725},{"c":172.43,"h":172.44,"l":172.43,"n":8,"o":172.44,"t":"2026-10-19T16:00:00Z","v":694,"vw":172.437675},{"c":172.07,"h":172.14,"l":172.07,"n":5,"o":172.14,"t":"2026-10-19T16:15:00Z","v":525,"vw":172.08699},{"c":172.045,"h":172.045,"l":171.9517,"n":3,"o":172,"t":"2026-10-19T16:30:00Z","v":488,"vw":172.010202},{"c":171.669,"h":172.05,"l":171.669,"n":16,"o":172.05,"t":"2026-10-19T16:45:00Z","v":1221,"vw":171.982082},{"c":171.53,"h":171.59,"l":171.53,"n":3,"o":171.59,"t":"2026-10-19T17:00:00Z","v":214,"vw":171.56},{"c":171.7099,"h":171.7099,"l":171.7099,"n":6,"o":171.7099,"t":"2026-10-19T17:15:00Z","v":158,"vw":171.7099},{"c":171.42,"h":171.42,"l":171.42,"n":16,"o":171.42,"t":"2026-10-19T17:30:00Z","v":1007,"vw":171.42},{"c":171.315,"h":171.315,"l":171.315,"n":1,"o":171.315,"t":"2026-10-19T17:45:00Z","v":200,"vw":171.315},{"c":171.39,"h":171.39,"l":171.37,"n":10,"o":171.37,"t":"2026-10-19T18:00:00Z","v":714,"vw":171.381111},{"c":171.39,"h":171.46,"l":171.39,"n":6,"o":171.4596,"t":"2026-10-19T18:15:00Z","v":946,"vw":171.433949},{"c":171.13,"h":171.16,"l":171.0795,"n":17,"o":171.154,"t":"2026-10-19T18:30:00Z","v":2426,"vw":171.124173},{"c":171.22,"h":171.23,"l":171.21,"n":16,"o":171.23,"t":"2026-10-19T18:45:00Z","v":719,"vw":171.22},{"c":171.24,"h":171.41,"l":171.24,"n":12,"o":171.32,"t":"2026-10-19T19:00:00Z","v":711,"vw":171.326667},{"c":171.47,"h":171.515,"l":171.25,"n":22,"o":171.26,"t":"2026-10-19T19:15:00Z","v":2357,"vw":171.421161},{"c":171.69,"h":171.75,"l":171.65,"n":25,"o":171.65,"t":"2026-10-19T19:30:00Z","v":1880,"vw":171.694093},{"c":171.27,"h":171.64,"l":171.22,"n":25,"o":171.64,"t":"2026-10-19T19:45:00Z","v":2102,"vw":171.367141},{"c":171.2,"h":171.2,"l":171.2,"n":5,"o":171.2,"t":"2026-10-19T20:00:00Z","v":114,"vw":171.2},{"c":170.49,"h":170.49,"l":170.49,"n":1,"o":170.49,"t":"2026-10-19T20:30:00Z","v":100,"vw":170.49},{"c":170.43,"h":170.43,"l":170.43,"n":4,"o":170.43,"t":"2026-10-20T13:30:00Z","v":110,"vw":170.43},{"c":171.988,"h":171.988,"l":170.43,"n":12,"o":170.43,"t":"2026-10-20T13:45:00Z","v":692,"vw":171.126867},{"c":172.355,"h":172.355,"l":172.01,"n":16,"o":172.1,"t":"2026-10-20T14:00:00Z","v":811,"vw":172.115121},{"c":172.66,"h":172.66,"l":172.61,"n":22,"o":172.61,"t":"2026-10-20T14:15:00Z","v":1250,"vw":172.644125},{"c":173.7533,"h":173.7533,"l":173.421,"n":8,"o":173.421,"t":"2026-10-20T14:30:00Z","v":1153,"vw":173.508127},{"c":173.96,"h":173.96,"l":173.64,"n":2,"o":173.64,"t":"2026-10-20T14:45:00Z","v":1110,"vw":173.928288},{"c":172.74,"h":173.84,"l":172.74,"n":3,"o":173.84,"t":"2026-10-20T15:00:00Z","v":296,"vw":173.353274},{"c":173.15,"h":173.3842,"l":173.15,"n":4,"o":173.3842,"t":"2026-10-20T15:15:00Z","v":985,"vw":173.195269},{"c":172.83,"h":172.8388,"l":172.83,"n":6,"o":172.8388,"t":"2026-10-20T15:30:00Z","v":419,"vw":172.836583},{"c":173.015,"h":173.015,"l":173.015,"n":4,"o":173.015,"t":"2026-10-20T15:45:00Z","v":994,"vw":173.015},{"c":173.1956,"h":173.1956,"l":173.1956,"n":2,"o":173.1956,"t":"2026-10-20T16:00:00Z","v":182,"vw":173.1956},{"c":173.14,"h":173.14,"l":172.91,"n":5,"o":172.91,"t":"2026-10-20T16:15:00Z","v":379,"vw":172.99625},{"c":173.145,"h":173.145,"l":173.145,"n":6,"o":173.145,"t":"2026-10-20T16:30:00Z","v":482,"vw":173.145},{"c":173.11,"h":173.11,"l":173.11,"n":4,"o":173.11,"t":"2026-10-20T16:45:00Z","v":227,"vw":173.11},{"c":172.9135,"h":172.9135,"l":172.86,"n":22,"o":172.86,"t":"2026-10-20T17:00:00Z","v":644,"vw":172.887275},{"c":173.325,"h":173.325,"l":173.2485,"n":2,"o":173.2485,"t":"2026-10-20T17:30:00Z","v":315,"vw":173.288571},{"c":173.185,"h":173.31,"l":173.185,"n":9,"o":173.31,"t":"2026-10-20T18:15:00Z","v":720,"vw":173.28234},{"c":172.8207,"h":172.8207,"l":172.8207,"n":2,"o":172.8207,"t":"2026-10-20T18:30:00Z","v":923,"vw":172.8207},{"c":172.9,"h":172.9,"l":172.9,"n":2,"o":172.9,"t":"2026-10-20T19:15:00Z","v":119,"vw":172.9},{"c":172.78,"h":172.78,"l":172.6819,"n":11,"o":172.6819,"t":"2026-10-20T19:30:00Z","v":542,"vw":172.73095},{"c":172.79,"h":172.79,"l":172.695,"n":3,"o":172.695,"t":"2026-10-20T19:45:00Z","v":371,"vw":172.754973},{"c":172.79,"h":172.79,"l":172.79,"n":3,"o":172.79,"t":"2026-10-20T20:00:00Z","v":204,"vw":172.79},{"c":175,"h":176,"l":175,"n":14,"o":176,"t":"2026-10-21T13:30:00Z","v":2593,"vw":175.835151},{"c":176,"h":176,"l":176,"n":5,"o":176,"t":"2026-10-21T14:00:00Z","v":220,"vw":176},{"c":175.65,"h":175.65,"l":175.65,"n":2,"o":175.65,"t":"2026-10-21T14:15:00Z","v":101,"vw":175.65},{"c":175.995,"h":176.06,"l":175.8801,"n":4,"o":175.8801,"t":"2026-10-21T14:45:00Z","v":397,"vw":175.979599},{"c":175.99,"h":176,"l":175.9401,"n":13,"o":176,"t":"2026-10-21T15:00:00Z","v":972,"vw":175.98669},{"c":175.8399,"h":175.8399,"l":175.8399,"n":4,"o":175.8399,"t":"2026-10-21T15:15:00Z","v":309,"vw":175.8399},{"c":176.25,"h":176.25,"l":176.21,"n":2,"o":176.21,"t":"2026-10-21T15:30:00Z","v":200,"vw":176.23},{"c":176.3578,"h":176.3578,"l":176.3578,"n":1,"o":176.3578,"t":"2026-10-21T15:45:00Z","v":100,"vw":176.3578},{"c":176.24,"h":176.24,"l":176.24,"n":1,"o":176.24,"t":"2026-10-21T16:00:00Z","v":100,"vw":176.24},{"c":176.1244,"h":176.28,"l":176.1244,"n":9,"o":176.28,"t":"2026-10-21T16:15:00Z","v":346,"vw":176.198519},{"c":176.19,"h":176.19,"l":176.12,"n":17,"o":176.12,"t":"2026-10-21T16:30:00Z","v":1752,"vw":176.185803},{"c":176.3801,"h":176.49,"l":176.25,"n":23,"o":176.25,"t":"2026-10-21T16:45:00Z","v":1273,"vw":176.37308},{"c":176.22,"h":176.25,"l":176.22,"n":3,"o":176.25,"t":"2026-10-21T17:00:00Z","v":255,"vw":176.238189},{"c":176.05,"h":176.18,"l":176.05,"n":16,"o":176.18,"t":"2026-10-21T17:30:00Z","v":2208,"vw":176.088512},{"c":175.96,"h":175.98,"l":175.96,"n":6,"o":175.96,"t":"2026-10-21T17:45:00Z","v":745,"vw":175.973219},{"c":175.9,"h":175.92,"l":175.9,"n":4,"o":175.905,"t":"2026-10-21T18:00:00Z","v":1375,"vw":175.912456},{"c":175.975,"h":176.027,"l":175.975,"n":64,"o":176.01,"t":"2026-10-21T18:15:00Z","v":3518,"vw":176.00161},{"c":175.9949,"h":175.9949,"l":175.97,"n":2,"o":175.97,"t":"2026-10-21T18:30:00Z","v":550,"vw":175.98245},{"c":175.51,"h":176.1,"l":175.51,"n":18,"o":176.1,"t":"2026-10-21T18:45:00Z","v":10185,"vw":175.684453},{"c":175.19,"h":175.52,"l":175.19,"n":14,"o":175.52,"t":"2026-10-21T19:00:00Z","v":1180,"vw":175.431928},{"c":175.65,"h":175.73,"l":175.65,"n":9,"o":175.73,"t":"2026-10-21T19:30:00Z","v":425,"vw":175.684375},{"c":175.5,"h":175.86,"l":175.5,"n":43,"o":175.86,"t":"2026-10-21T19:45:00Z","v":11244,"vw":175.655526},{"c":175.54,"h":175.54,"l":175.54,"n":1,"o":175.54,"t":"2026-10-21T20:00:00Z","v":173,"vw":175.54},{"c":172.79,"h":173.02,"l":172.79,"n":14,"o":173.02,"t":"2026-10-22T13:30:00Z","v":579,"vw":172.976604},{"c":172.26,"h":172.48,"l":172.26,"n":25,"o":172.48,"t":"2026-10-22T13:45:00Z","v":1271,"vw":172.371089},{"c":172.13,"h":172.33,"l":172.13,"n":11,"o":172.33,"t":"2026-10-22T14:00:00Z","v":665,"vw":172.210645},{"c":171.5623,"h":171.985,"l":171.5623,"n":42,"o":171.92,"t":"2026-10-22T14:15:00Z","v":1941,"vw":171.864977},{"c":170.83,"h":170.9184,"l":170.8,"n":10,"o":170.9184,"t":"2026-10-22T14:30:00Z","v":866,"vw":170.881863},{"c":170.58,"h":170.58,"l":170.58,"n":1,"o":170.58,"t":"2026-10-22T14:45:00Z","v":100,"vw":170.58},{"c":170.21,"h":170.21,"l":170.21,"n":2,"o":170.21,"t":"2026-10-22T15:00:00Z","v":101,"vw":170.21},{"c":170.42,"h":170.42,"l":170.04,"n":125,"o":170.385,"t":"2026-10-22T15:30:00Z","v":7188,"vw":170.330794},{"c":170.255,"h":170.255,"l":170.255,"n":1,"o":170.255,"t":"2026-10-22T15:45:00Z","v":118,"vw":170.255},{"c":170.465,"h":170.64,"l":170.46,"n":4,"o":170.64,"t":"2026-10-22T16:00:00Z","v":510,"vw":170.527794},{"c":170.76,"h":170.81,"l":170.7,"n":14,"o":170.7,"t":"2026-10-22T16:15:00Z","v":613,"vw":170.7425},{"c":170.07,"h":170.12,"l":170.07,"n":4,"o":170.12,"t":"2026-10-22T16:30:00Z","v":340,"vw":170.099675},{"c":169.57,"h":169.89,"l":169.57,"n":7,"o":169.89,"t":"2026-10-22T16:45:00Z","v":572,"vw":169.749419},{"c":169.86,"h":169.86,"l":169.86,"n":1,"o":169.86,"t":"2026-10-22T17:00:00Z","v":100,"vw":169.86},{"c":169.76,"h":169.8199,"l":169.76,"n":4,"o":169.8199,"t":"2026-10-22T17:15:00Z","v":264,"vw":169.79594},{"c":170.0083,"h":170.0083,"l":169.82,"n":7,"o":169.82,"t":"2026-10-22T17:30:00Z","v":676,"vw":169.920822},{"c":169.86,"h":169.86,"l":169.86,"n":1,"o":169.86,"t":"2026-10-22T17:45:00Z","v":100,"vw":169.86},{"c":169.41,"h":169.41,"l":169.41,"n":2,"o":169.41,"t":"2026-10-22T18:00:00Z","v":144,"vw":169.41},{"c":169.49,"h":169.83,"l":169.38,"n":19,"o":169.4805,"t":"2026-10-22T18:15:00Z","v":3675,"vw":169.736833},{"c":169.33,"h":169.41,"l":169.33,"n":4,"o":169.39,"t":"2026-10-22T18:30:00Z","v":1036,"vw":169.39273},{"c":169.385,"h":169.56,"l":169.385,"n":4,"o":169.56,"t":"2026-10-22T18:45:00Z","v":325,"vw":169.440556},{"c":169.72,"h":169.75,"l":169.62,"n":34,"o":169.67,"t":"2026-10-22T19:15:00Z","v":12466,"vw":169.627077},{"c":169.52,"h":169.58,"l":169.49,"n":29,"o":169.58,"t":"2026-10-22T19:30:00Z","v":1238,"vw":169.52578},{"c":170.045,"h":170.045,"l":169.52,"n":12,"o":169.52,"t":"2026-10-22T19:45:00Z","v":894,"vw":169.895298},{"c":170.03,"h":170.03,"l":170.03,"n":6,"o":170.03,"t":"2026-10-22T20:00:00Z","v":148,"vw":170.03}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.3358126196304956,"strike":212.6375024751137,"iv":0.6880577634148919,"gamma":0.007655518415523485,"theta":-0.136018498601883,"vega":0.11115876826145804,"rho":0.017696584273592192,"breakevenPct":26.432579600508255},{"delta":0.2,"premium":2.45,"strike":193.55237007562096,"iv":0.49203970560595534,"gamma":0.011988662795935235,"theta":-0.11809023691663421,"vega":0.13340695346231032,"rho":0.023972913990760254,"breakevenPct":15.275169132283096},{"delta":0.25,"premium":2.45,"strike":183.68351093437536,"iv":0.3622671545988461,"gamma":0.018406993993906492,"theta":-0.10054793319498932,"vega":0.15149294395983307,"rho":0.030174482853822147,"breakevenPct":9.470982141019435},{"delta":0.3,"premium":3.258160635632394,"strike":180.68615120946316,"iv":0.36444240215627777,"gamma":0.02017374045991971,"theta":-0.11092964980308856,"vega":0.16488085078987846,"rho":0.03611771503405213,"breakevenPct":8.18344518325915},{"delta":0.35,"premium":4.696954906290053,"strike":180.12739615289706,"iv":0.439082139814032,"gamma":0.0176706944827864,"theta":-0.14054719882337474,"vega":0.1767856954235279,"rho":0.0419108399686057,"breakevenPct":8.701023971762115},{"delta":0.4,"premium":5.025,"strike":176.48062015503876,"iv":0.39162790697674416,"gamma":0.02062325581395349,"theta":-0.1317550387596899,"vega":0.185131007751938,"rho":0.04818476985772696,"breakevenPct":6.7491737664169635},{"delta":0.45,"premium":5.237446351931331,"strike":173.43347639484978,"iv":0.3407802575107296,"gamma":0.024226609442060086,"theta":-0.11903991416309014,"vega":0.18959313304721032,"rho":0.05449782975531771,"breakevenPct":5.081998910063589},{"delta":0.5,"premium":6.27165991902834,"strike":171.38056680161944,"iv":0.3481457489878543,"gamma":0.023890283400809717,"theta":-0.12319635627530363,"vega":0.1911,"rho":0.06044118324674417,"breakevenPct":4.482871681848953},{"delta":0.55,"premium":7.631798245614038,"strike":169.25877192982455,"iv":0.36568157894736847,"gamma":0.022555263157894734,"theta":-0.12875657894736842,"vega":0.18961052631578948,"rho":0.06620382637458869,"breakevenPct":4.0349174707043485},{"delta":0.6,"premium":9.238916256157635,"strike":166.89162561576356,"iv":0.38316995073891624,"gamma":0.021034975369458128,"theta":-0.13189556650246304,"vega":0.18464433497536945,"rho":0.07178824287070362,"breakevenPct":3.5879208797983777},{"delta":0.65,"premium":11.0865992414665,"strike":164.26675094816687,"iv":0.400783185840708,"gamma":0.019328065739570164,"theta":-0.13278128950695323,"vega":0.1770189633375474,"rho":0.07718861742423279,"breakevenPct":3.1308299650846165},{"delta":0.7,"premium":13.615044247787608,"strike":161.10619469026548,"iv":0.43131415929203537,"gamma":0.016862831858407083,"theta":-0.13442477876106196,"vega":0.16589380530973452,"rho":0.08210148495463754,"breakevenPct":2.7590654226037152},{"delta":0.75,"premium":17.081227436823102,"strike":157.0667870036101,"iv":0.4764359205776173,"gamma":0.014005415162454876,"theta":-0.13605595667870038,"vega":0.15173375451263538,"rho":0.0863021470362834,"breakevenPct":2.421934035425052},{"delta":0.8,"premium":22.351761517615184,"strike":151.3279132791328,"iv":0.5531373983739839,"gamma":0.010617073170731704,"theta":-0.1395907859078591,"vega":0.1339243902439024,"rho":0.0891115545757451,"breakevenPct":2.146488735369031},{"delta":0.85,"premium":31.380927835051537,"strike":141.90721649484536,"iv":0.6935979381443297,"gamma":0.007072164948453611,"theta":-0.14538350515463916,"vega":0.1116237113402062,"rho":0.08895447233835317,"breakevenPct":1.916217332174854},{"delta":0.9,"premium":51.60238095238099,"strike":121.54761904761902,"iv":1.061628571428572,"gamma":0.0034547619047619015,"theta":-0.16468333333333335,"vega":0.08407857142857139,"rho":0.07994788497627801,"breakevenPct":1.8349702993589394}],"put":[{"delta":0.1,"premium":2.45,"strike":125.12476250383959,"iv":0.9650972051416483,"gamma":0.003815674039977381,"theta":-0.13826904679430105,"vega":0.08366686387584049,"rho":-0.015682006387670932,"breakevenPct":27.851107155302252},{"delta":0.15,"premium":2.45,"strike":144.97546538396827,"iv":0.6112232842283242,"gamma":0.008002183920825443,"theta":-0.1149275159573703,"vega":0.1111583279031928,"rho":-0.0227374612205523,"breakevenPct":16.17628337118845},{"delta":0.2,"premium":2.45,"strike":155.13913012069642,"iv":0.4344013980272856,"gamma":0.01354396396374163,"theta":-0.09643886024795818,"vega":0.1334371958069056,"rho":-0.029903006037881246,"breakevenPct":10.198711921016033},{"delta":0.25,"premium":2.45,"strike":160.81201994550497,"iv":0.3322804840477071,"gamma":0.020399483127321375,"theta":-0.08148606726357085,"vega":0.15106341353724595,"rho":-0.03717465235726968,"breakevenPct":6.862306683817572},{"delta":0.3,"premium":2.45,"strike":164.5727427288874,"iv":0.26135781207728626,"gamma":0.02815340926120801,"theta":-0.06853664755198005,"vega":0.1655200342444341,"rho":-0.04451795055990645,"breakevenPct":4.650507128808207},{"delta":0.35,"premium":3.4842055709638693,"strike":166.19331412034293,"iv":0.2834512254680151,"gamma":0.02731026122643425,"theta":-0.07937033363276705,"vega":0.1750930408040015,"rho":-0.05184317811167996,"breakevenPct":4.305646915615445},{"delta":0.4,"premium":4.650967440588408,"strike":167.53957781606354,"iv":0.3174667057452021,"gamma":0.025365208151595015,"theta":-0.0932523502998557,"vega":0.1840401042883521,"rho":-0.05916608951020495,"breakevenPct":4.200076236267052},{"delta":0.45,"premium":5.05,"strike":169.35294117647058,"iv":0.29556470588235295,"gamma":0.027952941176470587,"theta":-0.08784117647058824,"vega":0.18962941176470588,"rho":-0.06634463106133953,"breakevenPct":3.368263732005778},{"delta":0.5,"premium":5.05,"strike":170.9908256880734,"iv":0.252445871559633,"gamma":0.03296972477064221,"theta":-0.0735834862385321,"vega":0.19119449541284406,"rho":-0.07343134280602637,"breakevenPct":2.404972247207326},{"delta":0.55,"premium":5.069348268839104,"strike":172.19348268839104,"iv":0.21872749490835028,"gamma":0.03777393075356416,"theta":-0.06084908350305498,"vega":0.18946476578411406,"rho":-0.08053110596439729,"breakevenPct":1.7090311006575756},{"delta":0.6,"premium":5.283333333333332,"strike":173.24242424242425,"iv":0.19693333333333335,"gamma":0.0409030303030303,"theta":-0.051281818181818185,"vega":0.18496969696969698,"rho":-0.0876493940908727,"breakevenPct":1.2179668828495525},{"delta":0.65,"premium":5.880785123966942,"strike":174.36157024793388,"iv":0.19002045454545452,"gamma":0.0406,"theta":-0.0455690082644628,"vega":0.17713739669421485,"rho":-0.09482808785971497,"breakevenPct":0.9111420784761789},{"delta":0.7,"premium":6.373952641165755,"strike":175.3479052823315,"iv":0.1790032786885246,"gamma":0.04042604735883424,"theta":-0.037864480874316944,"vega":0.16615537340619307,"rho":-0.10192147149465176,"breakevenPct":0.6210947237747657},{"delta":0.75,"premium":6.856043956043956,"strike":176.26007326007326,"iv":0.16713113553113554,"gamma":0.03952783882783883,"theta":-0.02935531135531136,"vega":0.15183663003663003,"rho":-0.1089460551986257,"breakevenPct":0.36815308826130194},{"delta":0.8,"premium":7.509264305177114,"strike":177.2615803814714,"iv":0.15800762942779292,"gamma":0.03687983651226158,"theta":-0.021039782016348766,"vega":0.1339716621253406,"rho":-0.11598550526964245,"breakevenPct":0.1633146642979061},{"delta":0.85,"premium":8.284429530201342,"strike":178.30738255033557,"iv":0.14890805369127516,"gamma":0.03206348993288591,"theta":-0.01234335570469798,"vega":0.11045838926174495,"rho":-0.122956461714952,"breakevenPct":0.1017664865300123},{"delta":0.9,"premium":8.687114093959732,"strike":178.97852348993288,"iv":0.13145838926174494,"gamma":0.02783530201342281,"theta":-0.0017393288590603889,"vega":0.08394832214765097,"rho":-0.1296380827626638,"breakevenPct":0.15702716496536734}]},"raw":{"call":[{"delta":0.15,"premium":2.3358126196304956,"strike":212.6375024751137,"iv":0.6880577634148919,"gamma":0.007655518415523485,"theta":-0.136018498601883,"vega":0.11115876826145804,"rho":0.017696584273592192,"breakevenPct":26.432579600508255},{"delta":0.2,"premium":2.45,"strike":193.55237007562096,"iv":0.49203970560595534,"gamma":0.011988662795935235,"theta":-0.11809023691663421,"vega":0.13340695346231032,"rho":0.023972913990760254,"breakevenPct":15.275169132283096},{"delta":0.25,"premium":2.45,"strike":183.68351093437536,"iv":0.3622671545988461,"gamma":0.018406993993906492,"theta":-0.10054793319498932,"vega":0.15149294395983307,"rho":0.030174482853822147,"breakevenPct":9.470982141019435},{"delta":0.3,"premium":3.258160635632394,"strike":180.68615120946316,"iv":0.36444240215627777,"gamma":0.02017374045991971,"theta":-0.11092964980308856,"vega":0.16488085078987846,"rho":0.03611771503405213,"breakevenPct":8.18344518325915},{"delta":0.35,"premium":4.696954906290053,"strike":180.12739615289706,"iv":0.439082139814032,"gamma":0.0176706944827864,"theta":-0.14054719882337474,"vega":0.1767856954235279,"rho":0.0419108399686057,"breakevenPct":8.701023971762115},{"delta":0.4,"premium":5.025,"strike":176.48062015503876,"iv":0.39162790697674416,"gamma":0.02062325581395349,"theta":-0.1317550387596899,"vega":0.185131007751938,"rho":0.04818476985772696,"breakevenPct":6.7491737664169635},{"delta":0.45,"premium":5.237446351931331,"strike":173.43347639484978,"iv":0.3407802575107296,"gamma":0.024226609442060086,"theta":-0.11903991416309014,"vega":0.18959313304721032,"rho":0.05449782975531771,"breakevenPct":5.081998910063589},{"delta":0.5,"premium":6.27165991902834,"strike":171.38056680161944,"iv":0.3481457489878543,"gamma":0.023890283400809717,"theta":-0.12319635627530363,"vega":0.1911,"rho":0.06044118324674417,"breakevenPct":4.482871681848953},{"delta":0.55,"premium":7.631798245614038,"strike":169.25877192982455,"iv":0.36568157894736847,"gamma":0.022555263157894734,"theta":-0.12875657894736842,"vega":0.18961052631578948,"rho":0.06620382637458869,"breakevenPct":4.0349174707043485},{"delta":0.6,"premium":9.238916256157635,"strike":166.89162561576356,"iv":0.38316995073891624,"gamma":0.021034975369458128,"theta":-0.13189556650246304,"vega":0.18464433497536945,"rho":0.07178824287070362,"breakevenPct":3.5879208797983777},{"delta":0.65,"premium":11.0865992414665,"strike":164.26675094816687,"iv":0.400783185840708,"gamma":0.019328065739570164,"theta":-0.13278128950695323,"vega":0.1770189633375474,"rho":0.07718861742423279,"breakevenPct":3.1308299650846165},{"delta":0.7,"premium":13.615044247787608,"strike":161.10619469026548,"iv":0.43131415929203537,"gamma":0.016862831858407083,"theta":-0.13442477876106196,"vega":0.16589380530973452,"rho":0.08210148495463754,"breakevenPct":2.7590654226037152},{"delta":0.75,"premium":17.081227436823102,"strike":157.0667870036101,"iv":0.4764359205776173,"gamma":0.014005415162454876,"theta":-0.13605595667870038,"vega":0.15173375451263538,"rho":0.0863021470362834,"breakevenPct":2.421934035425052},{"delta":0.8,"premium":22.351761517615184,"strike":151.3279132791328,"iv":0.5531373983739839,"gamma":0.010617073170731704,"theta":-0.1395907859078591,"vega":0.1339243902439024,"rho":0.0891115545757451,"breakevenPct":2.146488735369031},{"delta":0.85,"premium":31.380927835051537,"strike":141.90721649484536,"iv":0.6935979381443297,"gamma":0.007072164948453611,"theta":-0.14538350515463916,"vega":0.1116237113402062,"rho":0.08895447233835317,"breakevenPct":1.916217332174854},{"delta":0.9,"premium":51.60238095238099,"strike":121.54761904761902,"iv":1.061628571428572,"gamma":0.0034547619047619015,"theta":-0.16468333333333335,"vega":0.08407857142857139,"rho":0.07994788497627801,"breakevenPct":1.8349702993589394}],"put":[{"delta":0.1,"premium":2.45,"strike":125.12476250383959,"iv":0.9650972051416483,"gamma":0.003815674039977381,"theta":-0.13826904679430105,"vega":0.08366686387584049,"rho":-0.015682006387670932,"breakevenPct":27.851107155302252},{"delta":0.15,"premium":2.45,"strike":144.97546538396827,"iv":0.6112232842283242,"gamma":0.008002183920825443,"theta":-0.1149275159573703,"vega":0.1111583279031928,"rho":-0.0227374612205523,"breakevenPct":16.17628337118845},{"delta":0.2,"premium":2.45,"strike":155.13913012069642,"iv":0.4344013980272856,"gamma":0.01354396396374163,"theta":-0.09643886024795818,"vega":0.1334371958069056,"rho":-0.029903006037881246,"breakevenPct":10.198711921016033},{"delta":0.25,"premium":2.45,"strike":160.81201994550497,"iv":0.3322804840477071,"gamma":0.020399483127321375,"theta":-0.08148606726357085,"vega":0.15106341353724595,"rho":-0.03717465235726968,"breakevenPct":6.862306683817572},{"delta":0.3,"premium":2.45,"strike":164.5727427288874,"iv":0.26135781207728626,"gamma":0.02815340926120801,"theta":-0.06853664755198005,"vega":0.1655200342444341,"rho":-0.04451795055990645,"breakevenPct":4.650507128808207},{"delta":0.35,"premium":3.4842055709638693,"strike":166.19331412034293,"iv":0.2834512254680151,"gamma":0.02731026122643425,"theta":-0.07937033363276705,"vega":0.1750930408040015,"rho":-0.05184317811167996,"breakevenPct":4.305646915615445},{"delta":0.4,"premium":4.650967440588408,"strike":167.53957781606354,"iv":0.3174667057452021,"gamma":0.025365208151595015,"theta":-0.0932523502998557,"vega":0.1840401042883521,"rho":-0.05916608951020495,"breakevenPct":4.200076236267052},{"delta":0.45,"premium":5.05,"strike":169.35294117647058,"iv":0.29556470588235295,"gamma":0.027952941176470587,"theta":-0.08784117647058824,"vega":0.18962941176470588,"rho":-0.06634463106133953,"breakevenPct":3.368263732005778},{"delta":0.5,"premium":5.05,"strike":170.9908256880734,"iv":0.252445871559633,"gamma":0.03296972477064221,"theta":-0.0735834862385321,"vega":0.19119449541284406,"rho":-0.07343134280602637,"breakevenPct":2.404972247207326},{"delta":0.55,"premium":5.069348268839104,"strike":172.19348268839104,"iv":0.21872749490835028,"gamma":0.03777393075356416,"theta":-0.06084908350305498,"vega":0.18946476578411406,"rho":-0.08053110596439729,"breakevenPct":1.7090311006575756},{"delta":0.6,"premium":5.283333333333332,"strike":173.24242424242425,"iv":0.19693333333333335,"gamma":0.0409030303030303,"theta":-0.051281818181818185,"vega":0.18496969696969698,"rho":-0.0876493940908727,"breakevenPct":1.2179668828495525},{"delta":0.65,"premium":5.880785123966942,"strike":174.36157024793388,"iv":0.19002045454545452,"gamma":0.0406,"theta":-0.0455690082644628,"vega":0.17713739669421485,"rho":-0.09482808785971497,"breakevenPct":0.9111420784761789},{"delta":0.7,"premium":6.373952641165755,"strike":175.3479052823315,"iv":0.1790032786885246,"gamma":0.04042604735883424,"theta":-0.037864480874316944,"vega":0.16615537340619307,"rho":-0.10192147149465176,"breakevenPct":0.6210947237747657},{"delta":0.75,"premium":6.856043956043956,"strike":176.26007326007326,"iv":0.16713113553113554,"gamma":0.03952783882783883,"theta":-0.02935531135531136,"vega":0.15183663003663003,"rho":-0.1089460551986257,"breakevenPct":0.36815308826130194},{"delta":0.8,"premium":7.509264305177114,"strike":177.2615803814714,"iv":0.15800762942779292,"gamma":0.03687983651226158,"theta":-0.021039782016348766,"vega":0.1339716621253406,"rho":-0.11598550526964245,"breakevenPct":0.1633146642979061},{"delta":0.85,"premium":8.284429530201342,"strike":178.30738255033557,"iv":0.14890805369127516,"gamma":0.03206348993288591,"theta":-0.01234335570469798,"vega":0.11045838926174495,"rho":-0.122956461714952,"breakevenPct":0.1017664865300123},{"delta":0.9,"premium":8.687114093959732,"strike":178.97852348993288,"iv":0.13145838926174494,"gamma":0.02783530201342281,"theta":-0.0017393288590603889,"vega":0.08394832214765097,"rho":-0.1296380827626638,"breakevenPct":0.15702716496536734}]}},"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"}}