{"symbol":"FTC","url":"https://intraalpha.com/companies/FTC","capturedAt":"2026-10-22T22:09:33.916Z","state":"ready","quote":{"symbol":"FTC","last_price":171.066,"prev_close":175.82,"regular_close":171.066,"change":-4.754,"change_pct":-2.7039,"regular_change":-4.754,"regular_change_pct":-2.7039,"extended_change":0,"extended_change_pct":0,"bid":168.65,"ask":174.05,"bid_size":200,"ask_size":200,"volume":13069,"vwap":171.231402,"open":173.06,"high":173.06,"low":170.21,"close":171.066,"trade_count":291,"last_trade_at":"2026-10-22T20:00:00.662164269Z","last_quote_at":"2026-10-22T20:00:00.946935209Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:26.028338457-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000000,"net_expense_ratio":0.0058,"portfolio_turnover":1.13,"dividend_yield":0.0012,"inception_date":"2007-05-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:09:30.417602+00:00"},"optionObservedAt":"2026-10-22T19:55:08.698Z","bars":[{"c":172.53,"h":172.53,"l":172.53,"n":2,"o":172.53,"t":"2026-10-15T13:45:00Z","v":517,"vw":172.53},{"c":172.86,"h":172.86,"l":172.86,"n":1,"o":172.86,"t":"2026-10-15T13:50:00Z","v":244,"vw":172.86},{"c":172.1349,"h":172.1349,"l":172.1349,"n":1,"o":172.1349,"t":"2026-10-15T14:00:00Z","v":130,"vw":172.1349},{"c":173.75,"h":173.75,"l":173.75,"n":2,"o":173.75,"t":"2026-10-15T14:45:00Z","v":4886,"vw":173.75},{"c":173.635,"h":173.86,"l":173.635,"n":3,"o":173.86,"t":"2026-10-15T14:50:00Z","v":387,"vw":173.752227},{"c":173.96,"h":173.96,"l":173.96,"n":4,"o":173.96,"t":"2026-10-15T15:05:00Z","v":299,"vw":173.96},{"c":174.615,"h":174.615,"l":174.615,"n":1,"o":174.615,"t":"2026-10-15T16:00:00Z","v":230,"vw":174.615},{"c":174.035,"h":174.035,"l":173.9375,"n":2,"o":173.9375,"t":"2026-10-15T16:30:00Z","v":615,"vw":174.016768},{"c":174.305,"h":174.305,"l":174.305,"n":1,"o":174.305,"t":"2026-10-15T16:45:00Z","v":186,"vw":174.305},{"c":173.98,"h":174.0563,"l":173.9701,"n":3,"o":174.0563,"t":"2026-10-15T16:55:00Z","v":1782,"vw":173.991992},{"c":174.0001,"h":174.0001,"l":174.0001,"n":1,"o":174.0001,"t":"2026-10-15T17:00:00Z","v":495,"vw":174.0001},{"c":174.765,"h":174.765,"l":174.765,"n":2,"o":174.765,"t":"2026-10-15T18:00:00Z","v":227,"vw":174.765},{"c":174.2707,"h":174.2707,"l":174.1905,"n":4,"o":174.1905,"t":"2026-10-15T18:15:00Z","v":702,"vw":174.217855},{"c":174.385,"h":174.385,"l":174.385,"n":1,"o":174.385,"t":"2026-10-15T18:20:00Z","v":147,"vw":174.385},{"c":174.1546,"h":174.1546,"l":174.151,"n":3,"o":174.151,"t":"2026-10-15T18:25:00Z","v":697,"vw":174.1528},{"c":175.3,"h":175.3,"l":175.3,"n":3,"o":175.3,"t":"2026-10-15T19:05:00Z","v":189,"vw":175.3},{"c":175.7366,"h":175.7366,"l":175.655,"n":4,"o":175.655,"t":"2026-10-15T19:25:00Z","v":272,"vw":175.6958},{"c":176.15,"h":176.16,"l":175.98,"n":16,"o":175.98,"t":"2026-10-15T19:55:00Z","v":1013,"vw":176.051111},{"c":175.79,"h":175.79,"l":175.79,"n":3,"o":175.79,"t":"2026-10-15T20:00:00Z","v":348,"vw":175.79},{"c":174.11,"h":174.11,"l":173.86,"n":3,"o":173.86,"t":"2026-10-16T14:30:00Z","v":2422,"vw":173.870417},{"c":174.27,"h":174.64,"l":174.27,"n":43,"o":174.54,"t":"2026-10-16T14:45:00Z","v":9447,"vw":174.476703},{"c":174.23,"h":174.74,"l":174.23,"n":11,"o":174.74,"t":"2026-10-16T14:50:00Z","v":833,"vw":174.563338},{"c":174.12,"h":174.12,"l":174.12,"n":1,"o":174.12,"t":"2026-10-16T15:00:00Z","v":100,"vw":174.12},{"c":173.16,"h":173.16,"l":173.16,"n":4,"o":173.16,"t":"2026-10-16T15:10:00Z","v":296,"vw":173.16},{"c":173.1,"h":173.13,"l":172.875,"n":15,"o":172.875,"t":"2026-10-16T15:45:00Z","v":3744,"vw":173.020359},{"c":172.1801,"h":172.37,"l":172.1801,"n":2,"o":172.37,"t":"2026-10-16T16:00:00Z","v":441,"vw":172.223161},{"c":172.59,"h":172.59,"l":172.59,"n":1,"o":172.59,"t":"2026-10-16T16:10:00Z","v":12037,"vw":172.59},{"c":171.9842,"h":171.9842,"l":171.7,"n":5,"o":171.8103,"t":"2026-10-16T17:10:00Z","v":1070,"vw":171.824632},{"c":171.1001,"h":171.1001,"l":171.1001,"n":1,"o":171.1001,"t":"2026-10-16T18:10:00Z","v":290,"vw":171.1001},{"c":171.2,"h":171.2,"l":171.0289,"n":3,"o":171.0289,"t":"2026-10-16T18:55:00Z","v":983,"vw":171.134119},{"c":170.8444,"h":170.8444,"l":170.8444,"n":2,"o":170.8444,"t":"2026-10-16T19:00:00Z","v":172,"vw":170.8444},{"c":170.735,"h":171.0499,"l":170.5325,"n":8,"o":171.0499,"t":"2026-10-16T19:10:00Z","v":1085,"vw":170.780517},{"c":171.05,"h":171.05,"l":171.05,"n":1,"o":171.05,"t":"2026-10-16T19:25:00Z","v":145,"vw":171.05},{"c":171.305,"h":171.305,"l":171.305,"n":5,"o":171.305,"t":"2026-10-16T19:55:00Z","v":301,"vw":171.305},{"c":172.8,"h":172.8,"l":172.8,"n":6,"o":172.8,"t":"2026-10-19T13:30:00Z","v":202,"vw":172.8},{"c":172.83,"h":172.83,"l":172.76,"n":11,"o":172.76,"t":"2026-10-19T14:05:00Z","v":941,"vw":172.795},{"c":173.35,"h":173.35,"l":173.325,"n":5,"o":173.325,"t":"2026-10-19T14:15:00Z","v":1055,"vw":173.343915},{"c":172.825,"h":172.825,"l":172.825,"n":1,"o":172.825,"t":"2026-10-19T14:35:00Z","v":151,"vw":172.825},{"c":173.81,"h":173.93,"l":173.68,"n":16,"o":173.68,"t":"2026-10-19T15:25:00Z","v":1228,"vw":173.801936},{"c":172.93,"h":172.93,"l":172.93,"n":2,"o":172.93,"t":"2026-10-19T17:45:00Z","v":101,"vw":172.93},{"c":173.0199,"h":173.0199,"l":173.0199,"n":1,"o":173.0199,"t":"2026-10-19T18:00:00Z","v":303,"vw":173.0199},{"c":172.83,"h":172.83,"l":172.83,"n":1,"o":172.83,"t":"2026-10-19T18:05:00Z","v":330,"vw":172.83},{"c":172.83,"h":173.0199,"l":172.83,"n":7,"o":173.0199,"t":"2026-10-19T18:25:00Z","v":586,"vw":172.98331},{"c":172.87,"h":172.87,"l":172.87,"n":1,"o":172.87,"t":"2026-10-19T19:10:00Z","v":142,"vw":172.87},{"c":173.76,"h":173.76,"l":173.07,"n":7,"o":173.07,"t":"2026-10-19T19:50:00Z","v":267,"vw":173.477213},{"c":172.78,"h":172.78,"l":172.78,"n":14,"o":172.78,"t":"2026-10-19T19:55:00Z","v":344,"vw":172.78},{"c":172.1,"h":172.205,"l":171.74,"n":16,"o":172.205,"t":"2026-10-20T13:30:00Z","v":1853,"vw":171.907972},{"c":172.19,"h":172.19,"l":172.19,"n":1,"o":172.19,"t":"2026-10-20T13:55:00Z","v":100,"vw":172.19},{"c":172.66,"h":172.66,"l":172.66,"n":1,"o":172.66,"t":"2026-10-20T14:00:00Z","v":185,"vw":172.66},{"c":173.962,"h":173.962,"l":173.962,"n":2,"o":173.962,"t":"2026-10-20T14:40:00Z","v":339,"vw":173.962},{"c":173.99,"h":173.99,"l":173.99,"n":6,"o":173.99,"t":"2026-10-20T15:10:00Z","v":169,"vw":173.99},{"c":173.365,"h":173.365,"l":173.365,"n":1,"o":173.365,"t":"2026-10-20T15:15:00Z","v":200,"vw":173.365},{"c":173.9,"h":173.9,"l":173.9,"n":1,"o":173.9,"t":"2026-10-20T15:20:00Z","v":283,"vw":173.9},{"c":173.54,"h":173.54,"l":173.54,"n":1,"o":173.54,"t":"2026-10-20T16:15:00Z","v":126,"vw":173.54},{"c":173.5,"h":173.5,"l":173.5,"n":1,"o":173.5,"t":"2026-10-20T16:20:00Z","v":184,"vw":173.5},{"c":173.5051,"h":173.5051,"l":173.5051,"n":1,"o":173.5051,"t":"2026-10-20T16:40:00Z","v":103,"vw":173.5051},{"c":173.485,"h":173.485,"l":173.485,"n":2,"o":173.485,"t":"2026-10-20T17:25:00Z","v":555,"vw":173.485},{"c":173.7029,"h":173.7029,"l":173.7029,"n":2,"o":173.7029,"t":"2026-10-20T18:00:00Z","v":234,"vw":173.7029},{"c":173.48,"h":173.48,"l":173.48,"n":1,"o":173.48,"t":"2026-10-20T18:50:00Z","v":157,"vw":173.48},{"c":173.67,"h":173.67,"l":173.67,"n":3,"o":173.67,"t":"2026-10-20T19:40:00Z","v":102,"vw":173.67},{"c":173.72,"h":173.72,"l":173.72,"n":3,"o":173.72,"t":"2026-10-20T19:55:00Z","v":200,"vw":173.72},{"c":174.54,"h":174.54,"l":174.54,"n":3,"o":174.54,"t":"2026-10-21T13:30:00Z","v":600,"vw":174.54},{"c":175.18,"h":175.29,"l":175.18,"n":2,"o":175.29,"t":"2026-10-21T14:05:00Z","v":240,"vw":175.227208},{"c":175.5,"h":175.5,"l":175.5,"n":1,"o":175.5,"t":"2026-10-21T14:40:00Z","v":424,"vw":175.5},{"c":175.73,"h":175.73,"l":175.73,"n":1,"o":175.73,"t":"2026-10-21T15:30:00Z","v":100,"vw":175.73},{"c":176.0693,"h":176.0693,"l":176.0693,"n":1,"o":176.0693,"t":"2026-10-21T15:50:00Z","v":896,"vw":176.0693},{"c":175.72,"h":175.72,"l":175.72,"n":2,"o":175.72,"t":"2026-10-21T16:05:00Z","v":112,"vw":175.72},{"c":175.87,"h":175.87,"l":175.87,"n":1,"o":175.87,"t":"2026-10-21T17:00:00Z","v":100,"vw":175.87},{"c":176.41,"h":176.41,"l":176.41,"n":1,"o":176.41,"t":"2026-10-21T17:35:00Z","v":110,"vw":176.41},{"c":176.545,"h":176.545,"l":176.545,"n":1,"o":176.545,"t":"2026-10-21T18:20:00Z","v":169,"vw":176.545},{"c":176.582,"h":176.582,"l":176.582,"n":1,"o":176.582,"t":"2026-10-21T18:30:00Z","v":100,"vw":176.582},{"c":176.22,"h":176.22,"l":176.22,"n":4,"o":176.22,"t":"2026-10-21T19:35:00Z","v":107,"vw":176.22},{"c":175.82,"h":175.82,"l":175.82,"n":4,"o":175.82,"t":"2026-10-21T20:00:00Z","v":199,"vw":175.82},{"c":173.06,"h":173.06,"l":173.06,"n":3,"o":173.06,"t":"2026-10-22T13:30:00Z","v":544,"vw":173.06},{"c":173,"h":173,"l":173,"n":2,"o":173,"t":"2026-10-22T13:45:00Z","v":294,"vw":173},{"c":172.455,"h":172.54,"l":172.12,"n":9,"o":172.54,"t":"2026-10-22T14:15:00Z","v":1175,"vw":172.34378},{"c":171.504,"h":171.504,"l":171.33,"n":7,"o":171.45,"t":"2026-10-22T14:25:00Z","v":736,"vw":171.445314},{"c":171.645,"h":171.645,"l":171.645,"n":2,"o":171.645,"t":"2026-10-22T15:00:00Z","v":112,"vw":171.645},{"c":171.175,"h":171.175,"l":171.175,"n":5,"o":171.175,"t":"2026-10-22T15:30:00Z","v":449,"vw":171.175},{"c":171.0769,"h":171.0769,"l":171.0769,"n":1,"o":171.0769,"t":"2026-10-22T15:50:00Z","v":351,"vw":171.0769},{"c":171.675,"h":171.675,"l":171.675,"n":1,"o":171.675,"t":"2026-10-22T16:00:00Z","v":160,"vw":171.675},{"c":170.905,"h":170.905,"l":170.905,"n":2,"o":170.905,"t":"2026-10-22T16:55:00Z","v":207,"vw":170.905},{"c":170.28,"h":170.28,"l":170.27,"n":2,"o":170.27,"t":"2026-10-22T17:00:00Z","v":200,"vw":170.275},{"c":170.55,"h":170.55,"l":170.55,"n":2,"o":170.55,"t":"2026-10-22T17:05:00Z","v":759,"vw":170.55},{"c":170.8199,"h":170.8199,"l":170.8199,"n":3,"o":170.8199,"t":"2026-10-22T17:30:00Z","v":337,"vw":170.8199},{"c":170.74,"h":170.75,"l":170.65,"n":8,"o":170.75,"t":"2026-10-22T17:35:00Z","v":658,"vw":170.71},{"c":170.73,"h":170.73,"l":170.73,"n":1,"o":170.73,"t":"2026-10-22T17:50:00Z","v":357,"vw":170.73},{"c":170.79,"h":170.93,"l":170.48,"n":23,"o":170.72,"t":"2026-10-22T18:20:00Z","v":1062,"vw":170.721603},{"c":170.69,"h":170.69,"l":170.69,"n":4,"o":170.69,"t":"2026-10-22T19:30:00Z","v":144,"vw":170.69},{"c":170.38,"h":170.38,"l":170.38,"n":4,"o":170.38,"t":"2026-10-22T19:35:00Z","v":152,"vw":170.38},{"c":170.525,"h":170.525,"l":170.21,"n":9,"o":170.21,"t":"2026-10-22T19:45:00Z","v":670,"vw":170.390591},{"c":170.92,"h":171.155,"l":170.91,"n":13,"o":171.155,"t":"2026-10-22T19:50:00Z","v":1762,"vw":171.034412},{"c":170.985,"h":171,"l":170.985,"n":9,"o":171,"t":"2026-10-22T19:55:00Z","v":318,"vw":170.995}],"history":[{"c":135.32,"h":136.0127,"l":134.83,"n":202,"o":136.0127,"t":"2024-10-21T04:00:00Z","v":10490,"vw":135.246506},{"c":135.2,"h":135.2465,"l":134.434,"n":198,"o":135.1086,"t":"2024-10-22T04:00:00Z","v":24329,"vw":134.885939},{"c":134.16,"h":134.95,"l":133.771,"n":204,"o":134.28,"t":"2024-10-23T04:00:00Z","v":11193,"vw":134.27782},{"c":134.72,"h":134.72,"l":133.9,"n":170,"o":134.1278,"t":"2024-10-24T04:00:00Z","v":10606,"vw":134.301593},{"c":133.64,"h":134.99,"l":132.7854,"n":222,"o":134.9267,"t":"2024-10-25T04:00:00Z","v":41020,"vw":133.848512},{"c":134.7,"h":134.783,"l":134.33,"n":251,"o":134.59,"t":"2024-10-28T04:00:00Z","v":11784,"vw":134.558516},{"c":134.99,"h":134.99,"l":133.97,"n":191,"o":133.97,"t":"2024-10-29T04:00:00Z","v":28976,"vw":134.51281},{"c":134.555,"h":135.34,"l":134.22,"n":230,"o":134.44,"t":"2024-10-30T04:00:00Z","v":19021,"vw":134.935244},{"c":132.94,"h":134.295,"l":132.94,"n":373,"o":133.86,"t":"2024-10-31T04:00:00Z","v":32677,"vw":133.515732},{"c":132.86,"h":134.09,"l":132.51,"n":280,"o":133.82,"t":"2024-11-01T04:00:00Z","v":17623,"vw":133.362412},{"c":132.81,"h":133.0541,"l":132.41,"n":285,"o":132.42,"t":"2024-11-04T05:00:00Z","v":23178,"vw":132.667743},{"c":135.41,"h":135.41,"l":132.88,"n":206,"o":132.88,"t":"2024-11-05T05:00:00Z","v":11285,"vw":134.70708},{"c":139.77,"h":139.77,"l":137.6,"n":257,"o":139.6,"t":"2024-11-06T05:00:00Z","v":35519,"vw":138.911227},{"c":140.6,"h":140.8741,"l":140.23,"n":175,"o":140.26,"t":"2024-11-07T05:00:00Z","v":28886,"vw":140.536879},{"c":143,"h":143.45,"l":140.96,"n":234,"o":140.96,"t":"2024-11-08T05:00:00Z","v":24775,"vw":142.845279},{"c":144.47,"h":144.7744,"l":143.99,"n":190,"o":144.34,"t":"2024-11-11T05:00:00Z","v":13583,"vw":144.290026},{"c":143.5,"h":144.18,"l":142.77,"n":256,"o":143.78,"t":"2024-11-12T05:00:00Z","v":25917,"vw":143.541882},{"c":143.47,"h":144.6033,"l":143.09,"n":253,"o":143.9,"t":"2024-11-13T05:00:00Z","v":33673,"vw":144.159447},{"c":142.02,"h":143.59,"l":141.7,"n":218,"o":143.59,"t":"2024-11-14T05:00:00Z","v":10148,"vw":142.515774},{"c":141.46,"h":141.625,"l":140.65,"n":249,"o":141.57,"t":"2024-11-15T05:00:00Z","v":13373,"vw":141.004304},{"c":141.95,"h":142.2,"l":140.88,"n":273,"o":141.28,"t":"2024-11-18T05:00:00Z","v":12180,"vw":141.669827},{"c":142.99,"h":143.21,"l":141.06,"n":223,"o":141.07,"t":"2024-11-19T05:00:00Z","v":12043,"vw":142.412616},{"c":143.565,"h":143.565,"l":142.14,"n":397,"o":143.39,"t":"2024-11-20T05:00:00Z","v":31046,"vw":143.00027},{"c":145.1,"h":145.67,"l":143.96,"n":275,"o":144.68,"t":"2024-11-21T05:00:00Z","v":50764,"vw":144.910552},{"c":146.37,"h":146.6727,"l":145.51,"n":303,"o":145.51,"t":"2024-11-22T05:00:00Z","v":10198,"vw":146.212737},{"c":146.81,"h":147.93,"l":146.37,"n":326,"o":147.93,"t":"2024-11-25T05:00:00Z","v":14024,"vw":147.032979},{"c":147.52,"h":147.85,"l":147.06,"n":228,"o":147.06,"t":"2024-11-26T05:00:00Z","v":117096,"vw":147.67595},{"c":147.43,"h":148.21,"l":146.91,"n":166,"o":148.21,"t":"2024-11-27T05:00:00Z","v":8120,"vw":147.367869},{"c":148.29,"h":148.29,"l":147.68,"n":96,"o":147.68,"t":"2024-11-29T05:00:00Z","v":4198,"vw":148.07056},{"c":146.92,"h":148.0927,"l":146.92,"n":292,"o":148,"t":"2024-12-02T05:00:00Z","v":38998,"vw":147.418304},{"c":147.29,"h":147.74,"l":146.59,"n":239,"o":146.59,"t":"2024-12-03T05:00:00Z","v":27071,"vw":147.325197},{"c":148.23,"h":148.73,"l":147.7446,"n":237,"o":147.9,"t":"2024-12-04T05:00:00Z","v":14614,"vw":148.227445},{"c":148.36,"h":149.1564,"l":148.1444,"n":322,"o":148.89,"t":"2024-12-05T05:00:00Z","v":41422,"vw":148.425135},{"c":149.09,"h":149.09,"l":148.319,"n":253,"o":148.89,"t":"2024-12-06T05:00:00Z","v":14860,"vw":148.643549},{"c":145.25,"h":148.96,"l":145.25,"n":257,"o":148.96,"t":"2024-12-09T05:00:00Z","v":10406,"vw":146.318631},{"c":144.47,"h":145.55,"l":143.87,"n":207,"o":145.55,"t":"2024-12-10T05:00:00Z","v":16593,"vw":144.920465},{"c":145.06,"h":145.5,"l":144.9508,"n":223,"o":145.5,"t":"2024-12-11T05:00:00Z","v":17831,"vw":145.202758},{"c":144.38,"h":145.4602,"l":144.38,"n":197,"o":145.33,"t":"2024-12-12T05:00:00Z","v":13246,"vw":145.213126},{"c":144.75,"h":145.18,"l":144.0937,"n":191,"o":144.83,"t":"2024-12-13T05:00:00Z","v":85236,"vw":144.565688},{"c":145.08,"h":145.5999,"l":144.69,"n":206,"o":144.69,"t":"2024-12-16T05:00:00Z","v":7771,"vw":145.27584},{"c":143.5,"h":144.5024,"l":143.29,"n":243,"o":144.36,"t":"2024-12-17T05:00:00Z","v":13740,"vw":143.869579},{"c":138.37,"h":143.94,"l":138.37,"n":236,"o":143.94,"t":"2024-12-18T05:00:00Z","v":11446,"vw":142.596677},{"c":137.9,"h":139.81,"l":137.88,"n":252,"o":139.4225,"t":"2024-12-19T05:00:00Z","v":11877,"vw":138.669207},{"c":140.97,"h":141.218,"l":137.46,"n":346,"o":137.46,"t":"2024-12-20T05:00:00Z","v":46513,"vw":140.739954},{"c":140.35,"h":140.65,"l":139.02,"n":232,"o":140.5,"t":"2024-12-23T05:00:00Z","v":15449,"vw":139.86996},{"c":142.27,"h":142.27,"l":140.975,"n":113,"o":141.14,"t":"2024-12-24T05:00:00Z","v":6640,"vw":141.58521},{"c":141.96,"h":142.1841,"l":141.365,"n":158,"o":141.39,"t":"2024-12-26T05:00:00Z","v":6612,"vw":141.703927},{"c":140.57,"h":141.0661,"l":139.78,"n":203,"o":141.0661,"t":"2024-12-27T05:00:00Z","v":6289,"vw":140.050771},{"c":138.95,"h":139.5161,"l":137.22,"n":293,"o":138.37,"t":"2024-12-30T05:00:00Z","v":14659,"vw":138.608125},{"c":138.25,"h":139.38,"l":137.67,"n":205,"o":139.38,"t":"2024-12-31T05:00:00Z","v":11854,"vw":138.356134},{"c":138.73,"h":139.7742,"l":137.48,"n":228,"o":139.03,"t":"2025-01-02T05:00:00Z","v":16383,"vw":138.202273},{"c":140.24,"h":140.7045,"l":138.84,"n":217,"o":138.84,"t":"2025-01-03T05:00:00Z","v":14033,"vw":140.235739},{"c":140.91,"h":141.68,"l":140.02,"n":264,"o":140.76,"t":"2025-01-06T05:00:00Z","v":31094,"vw":140.553392},{"c":138.9,"h":140.83,"l":138.04,"n":403,"o":140.83,"t":"2025-01-07T05:00:00Z","v":35727,"vw":139.001644},{"c":139.52,"h":139.82,"l":137.93,"n":241,"o":138.7,"t":"2025-01-08T05:00:00Z","v":24284,"vw":139.008404},{"c":137.88,"h":138.54,"l":137.13,"n":281,"o":138.54,"t":"2025-01-10T05:00:00Z","v":40808,"vw":137.982018},{"c":137.24,"h":137.3612,"l":135.99,"n":250,"o":135.99,"t":"2025-01-13T05:00:00Z","v":18512,"vw":136.478999},{"c":139.08,"h":139.3,"l":137.93,"n":175,"o":138.58,"t":"2025-01-14T05:00:00Z","v":22910,"vw":138.527995},{"c":140.84,"h":141.8727,"l":140.84,"n":240,"o":141.69,"t":"2025-01-15T05:00:00Z","v":88380,"vw":141.242044},{"c":142.8,"h":142.92,"l":141.69,"n":255,"o":141.69,"t":"2025-01-16T05:00:00Z","v":21052,"vw":142.616397},{"c":143.615,"h":144.29,"l":143.1901,"n":201,"o":143.96,"t":"2025-01-17T05:00:00Z","v":92190,"vw":143.939136},{"c":146.13,"h":146.13,"l":144.519,"n":267,"o":144.95,"t":"2025-01-21T05:00:00Z","v":38162,"vw":145.547559},{"c":145.83,"h":146.6811,"l":145.83,"n":262,"o":146.62,"t":"2025-01-22T05:00:00Z","v":25862,"vw":146.202222},{"c":147.36,"h":147.36,"l":145.5761,"n":225,"o":146.25,"t":"2025-01-23T05:00:00Z","v":23361,"vw":146.443809},{"c":146.92,"h":147.49,"l":146.49,"n":197,"o":147.28,"t":"2025-01-24T05:00:00Z","v":21217,"vw":146.851651},{"c":143.25,"h":143.8233,"l":142.14,"n":356,"o":143.66,"t":"2025-01-27T05:00:00Z","v":83317,"vw":142.957589},{"c":145.005,"h":145.4,"l":143.3669,"n":313,"o":143.55,"t":"2025-01-28T05:00:00Z","v":38033,"vw":144.839016},{"c":144.52,"h":145.4041,"l":144.3179,"n":250,"o":145.07,"t":"2025-01-29T05:00:00Z","v":10455,"vw":144.821732},{"c":147.07,"h":147.39,"l":145.97,"n":225,"o":145.97,"t":"2025-01-30T05:00:00Z","v":12005,"vw":146.569769},{"c":145.79,"h":147.54,"l":145.3607,"n":244,"o":147.44,"t":"2025-01-31T05:00:00Z","v":17102,"vw":146.353844},{"c":144.82,"h":145.6928,"l":140.7363,"n":361,"o":143.075,"t":"2025-02-03T05:00:00Z","v":74031,"vw":144.619621},{"c":145.88,"h":145.99,"l":145.175,"n":205,"o":145.43,"t":"2025-02-04T05:00:00Z","v":12028,"vw":145.449872},{"c":147.21,"h":147.21,"l":145.7987,"n":201,"o":145.99,"t":"2025-02-05T05:00:00Z","v":10451,"vw":146.603265},{"c":147.59,"h":147.82,"l":146.985,"n":252,"o":147.68,"t":"2025-02-06T05:00:00Z","v":16073,"vw":147.400665},{"c":147.7,"h":148.5605,"l":146.93,"n":222,"o":148.24,"t":"2025-02-07T05:00:00Z","v":26115,"vw":147.640942},{"c":147.86,"h":148.33,"l":147.41,"n":209,"o":148.26,"t":"2025-02-10T05:00:00Z","v":18986,"vw":147.975084},{"c":147.02,"h":147.36,"l":146.03,"n":226,"o":147.36,"t":"2025-02-11T05:00:00Z","v":13960,"vw":146.610347},{"c":146.3,"h":146.71,"l":145.17,"n":185,"o":145.17,"t":"2025-02-12T05:00:00Z","v":7811,"vw":145.91257},{"c":148.4,"h":148.4,"l":146.38,"n":246,"o":147.0687,"t":"2025-02-13T05:00:00Z","v":12647,"vw":147.246559},{"c":148.62,"h":148.62,"l":147.83,"n":206,"o":148.21,"t":"2025-02-14T05:00:00Z","v":9771,"vw":148.235487},{"c":148.89,"h":148.98,"l":148.385,"n":229,"o":148.75,"t":"2025-02-18T05:00:00Z","v":23872,"vw":148.573271},{"c":148.83,"h":148.9902,"l":148.19,"n":214,"o":148.68,"t":"2025-02-19T05:00:00Z","v":26334,"vw":148.538172},{"c":146.18,"h":147.94,"l":144.88,"n":354,"o":147.94,"t":"2025-02-20T05:00:00Z","v":22056,"vw":145.740984},{"c":142.53,"h":146.84,"l":141.97,"n":176,"o":146.84,"t":"2025-02-21T05:00:00Z","v":12924,"vw":143.153461},{"c":140.86,"h":142.41,"l":140.45,"n":291,"o":142.36,"t":"2025-02-24T05:00:00Z","v":24186,"vw":140.831485},{"c":140.18,"h":140.57,"l":138.3187,"n":233,"o":140.57,"t":"2025-02-25T05:00:00Z","v":12085,"vw":139.304958},{"c":141.04,"h":142.51,"l":140.6566,"n":182,"o":140.77,"t":"2025-02-26T05:00:00Z","v":32460,"vw":141.16125},{"c":139.21,"h":142.025,"l":139.14,"n":221,"o":141.96,"t":"2025-02-27T05:00:00Z","v":11025,"vw":140.97421},{"c":141.2,"h":141.2,"l":138.374,"n":198,"o":138.48,"t":"2025-02-28T05:00:00Z","v":9525,"vw":139.50835},{"c":138.85,"h":142.58,"l":138.345,"n":276,"o":142.5527,"t":"2025-03-03T05:00:00Z","v":50786,"vw":141.098294},{"c":136.41,"h":138.7269,"l":134.3232,"n":711,"o":136.95,"t":"2025-03-04T05:00:00Z","v":86088,"vw":136.111366},{"c":137.95,"h":138.32,"l":136.0592,"n":222,"o":136.39,"t":"2025-03-05T05:00:00Z","v":13670,"vw":137.718499},{"c":133.93,"h":136.87,"l":133.385,"n":218,"o":136.04,"t":"2025-03-06T05:00:00Z","v":23071,"vw":134.841593},{"c":133.92,"h":133.92,"l":130.3305,"n":187,"o":132.96,"t":"2025-03-07T05:00:00Z","v":13910,"vw":131.954429},{"c":128.87,"h":131.4951,"l":127.91,"n":253,"o":130.5,"t":"2025-03-10T04:00:00Z","v":32066,"vw":129.882618},{"c":129.16,"h":130.39,"l":127.7015,"n":280,"o":128.73,"t":"2025-03-11T04:00:00Z","v":83573,"vw":129.046482},{"c":130.42,"h":131.03,"l":128.9037,"n":253,"o":131.03,"t":"2025-03-12T04:00:00Z","v":23602,"vw":130.414068},{"c":127.87,"h":129.41,"l":127.085,"n":147,"o":129.17,"t":"2025-03-13T04:00:00Z","v":9669,"vw":127.947851},{"c":130.995,"h":131.0905,"l":129.13,"n":240,"o":129.13,"t":"2025-03-14T04:00:00Z","v":43030,"vw":129.869503},{"c":133.41,"h":133.89,"l":130.77,"n":275,"o":130.77,"t":"2025-03-17T04:00:00Z","v":17687,"vw":132.415688},{"c":130.89,"h":132.31,"l":130.655,"n":294,"o":132.31,"t":"2025-03-18T04:00:00Z","v":42647,"vw":131.10548},{"c":133.95,"h":134.6275,"l":131.37,"n":276,"o":131.37,"t":"2025-03-19T04:00:00Z","v":41036,"vw":133.082409},{"c":133.21,"h":134.51,"l":132.84,"n":435,"o":132.84,"t":"2025-03-20T04:00:00Z","v":15863,"vw":133.446343},{"c":132.77,"h":133.115,"l":131.66,"n":199,"o":131.66,"t":"2025-03-21T04:00:00Z","v":12343,"vw":132.350071},{"c":136.44,"h":136.76,"l":134.87,"n":239,"o":134.87,"t":"2025-03-24T04:00:00Z","v":10039,"vw":136.278769},{"c":137.28,"h":137.6415,"l":136.6254,"n":222,"o":136.92,"t":"2025-03-25T04:00:00Z","v":245429,"vw":137.272748},{"c":135.56,"h":137.39,"l":134.8072,"n":176,"o":137.39,"t":"2025-03-26T04:00:00Z","v":10025,"vw":135.983864},{"c":134.24,"h":135.46,"l":133.745,"n":238,"o":134.34,"t":"2025-03-27T04:00:00Z","v":17187,"vw":134.966454},{"c":131.41,"h":133.5948,"l":130.6637,"n":200,"o":133.425,"t":"2025-03-28T04:00:00Z","v":15091,"vw":131.504897},{"c":131.4,"h":131.82,"l":128.13,"n":323,"o":129.4,"t":"2025-03-31T04:00:00Z","v":37332,"vw":130.466069},{"c":133.01,"h":133.01,"l":130.11,"n":210,"o":131.3861,"t":"2025-04-01T04:00:00Z","v":25557,"vw":132.053455},{"c":134.13,"h":135.0636,"l":130.87,"n":265,"o":130.87,"t":"2025-04-02T04:00:00Z","v":33372,"vw":133.547791},{"c":126.27,"h":129.5299,"l":126.27,"n":227,"o":128.25,"t":"2025-04-03T04:00:00Z","v":181758,"vw":127.663336},{"c":118.62,"h":123.02,"l":117.7201,"n":452,"o":122.25,"t":"2025-04-04T04:00:00Z","v":81382,"vw":119.618614},{"c":118.38,"h":122.5115,"l":113.13,"n":429,"o":113.85,"t":"2025-04-07T04:00:00Z","v":48675,"vw":117.617614},{"c":116.97,"h":123.34,"l":115.2073,"n":451,"o":122.93,"t":"2025-04-08T04:00:00Z","v":53918,"vw":118.896905},{"c":127.07,"h":127.84,"l":115.1149,"n":326,"o":115.92,"t":"2025-04-09T04:00:00Z","v":26113,"vw":121.587655},{"c":124.02,"h":125.435,"l":120.86,"n":266,"o":125.1084,"t":"2025-04-10T04:00:00Z","v":92658,"vw":123.276378},{"c":126.03,"h":126.65,"l":122.52,"n":193,"o":123.71,"t":"2025-04-11T04:00:00Z","v":19785,"vw":124.156581},{"c":127.37,"h":128.32,"l":126.005,"n":205,"o":128.32,"t":"2025-04-14T04:00:00Z","v":22116,"vw":127.853295},{"c":127.53,"h":128.68,"l":127.15,"n":259,"o":127.15,"t":"2025-04-15T04:00:00Z","v":38936,"vw":127.89134},{"c":125.89,"h":127.715,"l":124.96,"n":216,"o":126.47,"t":"2025-04-16T04:00:00Z","v":40994,"vw":126.600403},{"c":126.39,"h":127.405,"l":125.605,"n":225,"o":126.2,"t":"2025-04-17T04:00:00Z","v":66828,"vw":125.879291},{"c":122.79,"h":125.19,"l":121.61,"n":355,"o":125.16,"t":"2025-04-21T04:00:00Z","v":20333,"vw":123.026408},{"c":126.85,"h":126.85,"l":124.8589,"n":260,"o":125.0199,"t":"2025-04-22T04:00:00Z","v":21287,"vw":125.91706},{"c":128.9,"h":131.15,"l":128.075,"n":248,"o":129.97,"t":"2025-04-23T04:00:00Z","v":17493,"vw":129.271576},{"c":130.95,"h":131.2209,"l":128.54,"n":196,"o":128.54,"t":"2025-04-24T04:00:00Z","v":17967,"vw":130.521284},{"c":131.66,"h":131.66,"l":130.56,"n":215,"o":131.0658,"t":"2025-04-25T04:00:00Z","v":19047,"vw":131.207103},{"c":131.91,"h":132.3241,"l":130.8357,"n":159,"o":131.79,"t":"2025-04-28T04:00:00Z","v":6152,"vw":131.622905},{"c":132.91,"h":133.4382,"l":131.6972,"n":136,"o":132.433,"t":"2025-04-29T04:00:00Z","v":12712,"vw":132.93416},{"c":133.02,"h":133.2352,"l":130.49,"n":184,"o":130.49,"t":"2025-04-30T04:00:00Z","v":19599,"vw":132.163279},{"c":133.4,"h":134.99,"l":133.4,"n":218,"o":134.02,"t":"2025-05-01T04:00:00Z","v":7613,"vw":134.016941},{"c":136.07,"h":136.25,"l":135.198,"n":152,"o":135.38,"t":"2025-05-02T04:00:00Z","v":19428,"vw":136.088817},{"c":136.48,"h":136.8299,"l":134.91,"n":187,"o":135.13,"t":"2025-05-05T04:00:00Z","v":23536,"vw":136.302991},{"c":134.97,"h":135.7648,"l":134.14,"n":180,"o":134.81,"t":"2025-05-06T04:00:00Z","v":19744,"vw":135.35399},{"c":136.29,"h":136.29,"l":135.12,"n":213,"o":135.22,"t":"2025-05-07T04:00:00Z","v":19040,"vw":135.904286},{"c":136.72,"h":138.4899,"l":136.4101,"n":201,"o":137.74,"t":"2025-05-08T04:00:00Z","v":29383,"vw":137.384124},{"c":136.96,"h":137.6099,"l":136.285,"n":226,"o":137.31,"t":"2025-05-09T04:00:00Z","v":22826,"vw":136.967371},{"c":139.58,"h":140.6,"l":138.35,"n":202,"o":140.6,"t":"2025-05-12T04:00:00Z","v":16308,"vw":139.280081},{"c":141.66,"h":142.27,"l":140.51,"n":306,"o":140.51,"t":"2025-05-13T04:00:00Z","v":22616,"vw":142.116548},{"c":141.36,"h":141.92,"l":141.228,"n":177,"o":141.53,"t":"2025-05-14T04:00:00Z","v":12366,"vw":141.507643},{"c":142.46,"h":142.57,"l":141.2068,"n":181,"o":141.41,"t":"2025-05-15T04:00:00Z","v":22096,"vw":141.82438},{"c":143.52,"h":143.74,"l":142.16,"n":176,"o":142.16,"t":"2025-05-16T04:00:00Z","v":17455,"vw":142.826784},{"c":143.98,"h":144.14,"l":141.71,"n":192,"o":141.71,"t":"2025-05-19T04:00:00Z","v":16800,"vw":143.723371},{"c":143.69,"h":143.9275,"l":142.73,"n":213,"o":143.87,"t":"2025-05-20T04:00:00Z","v":85885,"vw":143.531947},{"c":141.2,"h":143.114,"l":140.9,"n":168,"o":142.5411,"t":"2025-05-21T04:00:00Z","v":13971,"vw":142.38134},{"c":140.83,"h":141.68,"l":140.41,"n":303,"o":140.51,"t":"2025-05-22T04:00:00Z","v":19180,"vw":141.230062},{"c":141.06,"h":141.35,"l":139.02,"n":242,"o":139.02,"t":"2025-05-23T04:00:00Z","v":89782,"vw":141.067283},{"c":142.99,"h":143.33,"l":142.46,"n":284,"o":142.46,"t":"2025-05-27T04:00:00Z","v":19244,"vw":143.011356},{"c":142.17,"h":143.105,"l":142.17,"n":204,"o":142.84,"t":"2025-05-28T04:00:00Z","v":7570,"vw":142.749075},{"c":142.395,"h":143.57,"l":141.54,"n":217,"o":143.57,"t":"2025-05-29T04:00:00Z","v":8437,"vw":142.212183},{"c":143.27,"h":143.38,"l":141.79,"n":139,"o":141.79,"t":"2025-05-30T04:00:00Z","v":5530,"vw":142.633618},{"c":144.91,"h":144.91,"l":142.32,"n":256,"o":142.95,"t":"2025-06-02T04:00:00Z","v":35097,"vw":143.184441},{"c":145.49,"h":145.62,"l":144.0935,"n":184,"o":145,"t":"2025-06-03T04:00:00Z","v":9637,"vw":144.813063},{"c":145.06,"h":145.92,"l":145.06,"n":164,"o":145.38,"t":"2025-06-04T04:00:00Z","v":70186,"vw":145.397869},{"c":145.32,"h":146.28,"l":145.07,"n":138,"o":145.36,"t":"2025-06-05T04:00:00Z","v":11814,"vw":145.624695},{"c":146.41,"h":146.65,"l":145.991,"n":141,"o":146.6,"t":"2025-06-06T04:00:00Z","v":8874,"vw":146.386442},{"c":145.165,"h":146.41,"l":145.035,"n":203,"o":146.41,"t":"2025-06-09T04:00:00Z","v":8003,"vw":145.607493},{"c":144.99,"h":145.63,"l":144.1013,"n":223,"o":145.63,"t":"2025-06-10T04:00:00Z","v":8163,"vw":144.493205},{"c":145.34,"h":145.745,"l":144.63,"n":146,"o":145.05,"t":"2025-06-11T04:00:00Z","v":4912,"vw":145.091827},{"c":144.86,"h":145.369,"l":144.34,"n":152,"o":144.34,"t":"2025-06-12T04:00:00Z","v":8708,"vw":144.884645},{"c":143.64,"h":144.685,"l":143.15,"n":140,"o":143.865,"t":"2025-06-13T04:00:00Z","v":12864,"vw":143.764254},{"c":145.07,"h":145.58,"l":144.45,"n":155,"o":144.45,"t":"2025-06-16T04:00:00Z","v":7212,"vw":145.271004},{"c":144.46,"h":145.07,"l":143.855,"n":187,"o":144.43,"t":"2025-06-17T04:00:00Z","v":31450,"vw":144.778834},{"c":144.93,"h":145.23,"l":144.42,"n":159,"o":144.86,"t":"2025-06-18T04:00:00Z","v":11413,"vw":144.881157},{"c":145.08,"h":145.78,"l":144.56,"n":167,"o":145.39,"t":"2025-06-20T04:00:00Z","v":8251,"vw":144.961666},{"c":146.16,"h":146.4999,"l":144.3126,"n":197,"o":144.51,"t":"2025-06-23T04:00:00Z","v":9236,"vw":144.901631},{"c":147.97,"h":148.41,"l":147.25,"n":335,"o":147.27,"t":"2025-06-24T04:00:00Z","v":175923,"vw":147.78158},{"c":147.23,"h":148.6,"l":146.7451,"n":220,"o":148.6,"t":"2025-06-25T04:00:00Z","v":23757,"vw":147.357541},{"c":148.52,"h":148.52,"l":147.4823,"n":193,"o":147.55,"t":"2025-06-26T04:00:00Z","v":22278,"vw":148.197547},{"c":148.96,"h":149.994,"l":148.2863,"n":249,"o":148.72,"t":"2025-06-27T04:00:00Z","v":25428,"vw":149.005631},{"c":150.97,"h":150.97,"l":149.78,"n":233,"o":149.99,"t":"2025-06-30T04:00:00Z","v":78966,"vw":150.637214},{"c":149.47,"h":150.97,"l":149.1,"n":407,"o":150.8,"t":"2025-07-01T04:00:00Z","v":32724,"vw":149.935018},{"c":150.3,"h":150.3,"l":149.1675,"n":262,"o":149.44,"t":"2025-07-02T04:00:00Z","v":11228,"vw":149.701694},{"c":151.77,"h":152.69,"l":150.37,"n":166,"o":150.37,"t":"2025-07-03T04:00:00Z","v":33201,"vw":151.52384},{"c":151.31,"h":151.96,"l":150.765,"n":313,"o":151.25,"t":"2025-07-07T04:00:00Z","v":19519,"vw":151.164491},{"c":150.72,"h":151.88,"l":149.97,"n":235,"o":151.88,"t":"2025-07-08T04:00:00Z","v":46717,"vw":150.371433},{"c":151.77,"h":151.89,"l":150.22,"n":255,"o":151.1432,"t":"2025-07-09T04:00:00Z","v":34165,"vw":151.174602},{"c":151.4,"h":151.67,"l":150.4924,"n":298,"o":150.72,"t":"2025-07-10T04:00:00Z","v":43135,"vw":151.440486},{"c":150.26,"h":150.99,"l":150.0421,"n":257,"o":150.4,"t":"2025-07-11T04:00:00Z","v":10384,"vw":150.564946},{"c":151.515,"h":151.9,"l":149.99,"n":193,"o":149.99,"t":"2025-07-14T04:00:00Z","v":9029,"vw":151.270986},{"c":151.02,"h":152,"l":150.82,"n":240,"o":152,"t":"2025-07-15T04:00:00Z","v":15317,"vw":151.266417},{"c":151.295,"h":151.3,"l":149.41,"n":291,"o":151.1799,"t":"2025-07-16T04:00:00Z","v":36959,"vw":150.682783},{"c":152.92,"h":153.05,"l":152.16,"n":272,"o":152.27,"t":"2025-07-17T04:00:00Z","v":19240,"vw":152.532881},{"c":153.595,"h":153.67,"l":152.9549,"n":236,"o":153.67,"t":"2025-07-18T04:00:00Z","v":10806,"vw":153.287956},{"c":153.2459,"h":154.3981,"l":152.815,"n":379,"o":153.87,"t":"2025-07-21T04:00:00Z","v":58272,"vw":153.987431},{"c":152.69,"h":153.08,"l":151.55,"n":312,"o":152.84,"t":"2025-07-22T04:00:00Z","v":29879,"vw":152.527427},{"c":154.0013,"h":154.07,"l":152.71,"n":241,"o":153.06,"t":"2025-07-23T04:00:00Z","v":11377,"vw":153.675684},{"c":154.545,"h":154.9358,"l":153.56,"n":354,"o":153.83,"t":"2025-07-24T04:00:00Z","v":21485,"vw":154.350643},{"c":156.13,"h":156.15,"l":155.295,"n":158,"o":155.295,"t":"2025-07-25T04:00:00Z","v":6349,"vw":155.935028},{"c":156.1609,"h":156.5,"l":155.55,"n":287,"o":156.5,"t":"2025-07-28T04:00:00Z","v":7875,"vw":156.002052},{"c":155.4055,"h":157.0157,"l":154.99,"n":282,"o":156.75,"t":"2025-07-29T04:00:00Z","v":13315,"vw":155.669999},{"c":155.9546,"h":156.4931,"l":155.505,"n":192,"o":155.51,"t":"2025-07-30T04:00:00Z","v":4828,"vw":155.881981},{"c":155.9476,"h":157.8144,"l":155.6,"n":195,"o":157.18,"t":"2025-07-31T04:00:00Z","v":19730,"vw":156.812028},{"c":153.2945,"h":154.5194,"l":151.575,"n":258,"o":152.7292,"t":"2025-08-01T04:00:00Z","v":8719,"vw":153.415763},{"c":156.41,"h":156.455,"l":154.42,"n":181,"o":154.42,"t":"2025-08-04T04:00:00Z","v":51303,"vw":156.237819},{"c":155.095,"h":157.17,"l":154.2401,"n":225,"o":157.17,"t":"2025-08-05T04:00:00Z","v":37641,"vw":154.935458},{"c":156.0764,"h":156.16,"l":154.5023,"n":201,"o":155.12,"t":"2025-08-06T04:00:00Z","v":11099,"vw":155.572712},{"c":155.6488,"h":157.36,"l":154.6,"n":311,"o":157.36,"t":"2025-08-07T04:00:00Z","v":26547,"vw":155.706231},{"c":155.22,"h":156.65,"l":155.134,"n":153,"o":155.98,"t":"2025-08-08T04:00:00Z","v":10557,"vw":155.803854},{"c":154.7116,"h":155.754,"l":154.57,"n":174,"o":155.31,"t":"2025-08-11T04:00:00Z","v":6278,"vw":155.123175},{"c":157.19,"h":157.19,"l":155.79,"n":195,"o":155.93,"t":"2025-08-12T04:00:00Z","v":7351,"vw":156.275379},{"c":157.1926,"h":158.02,"l":155.78,"n":208,"o":157.67,"t":"2025-08-13T04:00:00Z","v":11190,"vw":156.679321},{"c":155.9676,"h":156.7093,"l":155.3141,"n":205,"o":155.79,"t":"2025-08-14T04:00:00Z","v":9469,"vw":155.852328},{"c":155.7192,"h":156.08,"l":155.2562,"n":231,"o":156.08,"t":"2025-08-15T04:00:00Z","v":6295,"vw":155.705285},{"c":156.59,"h":156.69,"l":155.69,"n":202,"o":155.69,"t":"2025-08-18T04:00:00Z","v":16204,"vw":156.04115},{"c":154.5228,"h":156.36,"l":154.2,"n":219,"o":156.25,"t":"2025-08-19T04:00:00Z","v":11625,"vw":154.811966},{"c":154.5963,"h":154.5963,"l":152.625,"n":208,"o":154.25,"t":"2025-08-20T04:00:00Z","v":8672,"vw":153.740256},{"c":153.976,"h":154.55,"l":153.52,"n":211,"o":153.6,"t":"2025-08-21T04:00:00Z","v":11856,"vw":153.984486},{"c":156.318,"h":157.38,"l":156.318,"n":156,"o":156.7026,"t":"2025-08-22T04:00:00Z","v":19834,"vw":156.614125},{"c":155.5619,"h":156.47,"l":155.5619,"n":236,"o":156.25,"t":"2025-08-25T04:00:00Z","v":22443,"vw":155.870011},{"c":156.5547,"h":156.85,"l":155.41,"n":207,"o":155.41,"t":"2025-08-26T04:00:00Z","v":23300,"vw":156.206178},{"c":156.6682,"h":157.1699,"l":156.48,"n":223,"o":156.8,"t":"2025-08-27T04:00:00Z","v":9353,"vw":156.934725},{"c":158.1841,"h":159.7599,"l":157.25,"n":206,"o":157.25,"t":"2025-08-28T04:00:00Z","v":7730,"vw":158.028193},{"c":156.7035,"h":156.967,"l":156.34,"n":204,"o":156.6575,"t":"2025-08-29T04:00:00Z","v":9151,"vw":156.692235},{"c":155.15,"h":155.4647,"l":154.04,"n":234,"o":154.04,"t":"2025-09-02T04:00:00Z","v":32737,"vw":155.071232},{"c":155.3678,"h":155.82,"l":154.67,"n":216,"o":155.525,"t":"2025-09-03T04:00:00Z","v":8164,"vw":155.267862},{"c":156.95,"h":156.95,"l":155.68,"n":179,"o":155.68,"t":"2025-09-04T04:00:00Z","v":9878,"vw":156.634183},{"c":156.575,"h":158.43,"l":155,"n":223,"o":158.43,"t":"2025-09-05T04:00:00Z","v":14530,"vw":155.947332},{"c":158.3013,"h":158.3311,"l":157.44,"n":264,"o":157.44,"t":"2025-09-08T04:00:00Z","v":9279,"vw":157.943044},{"c":159.0647,"h":159.33,"l":157.9261,"n":215,"o":158.57,"t":"2025-09-09T04:00:00Z","v":10203,"vw":158.635207},{"c":159.7773,"h":160.7785,"l":159.0304,"n":208,"o":160.26,"t":"2025-09-10T04:00:00Z","v":5605,"vw":159.952178},{"c":161.2144,"h":161.5,"l":159.86,"n":233,"o":159.86,"t":"2025-09-11T04:00:00Z","v":7822,"vw":160.978876},{"c":160.0372,"h":161.22,"l":159.76,"n":222,"o":161.22,"t":"2025-09-12T04:00:00Z","v":19437,"vw":160.278597},{"c":160.7,"h":161.0535,"l":160.31,"n":247,"o":160.31,"t":"2025-09-15T04:00:00Z","v":8820,"vw":160.780532},{"c":160.1712,"h":160.86,"l":159.6101,"n":249,"o":160.86,"t":"2025-09-16T04:00:00Z","v":7153,"vw":159.957532},{"c":160.2,"h":160.8533,"l":158.94,"n":282,"o":160.41,"t":"2025-09-17T04:00:00Z","v":24350,"vw":160.046503},{"c":162.045,"h":162.6989,"l":161.19,"n":194,"o":161.37,"t":"2025-09-18T04:00:00Z","v":8147,"vw":162.111082},{"c":162.5043,"h":162.73,"l":160.98,"n":147,"o":162.73,"t":"2025-09-19T04:00:00Z","v":6091,"vw":161.818198},{"c":162.8445,"h":162.8699,"l":161.525,"n":276,"o":161.96,"t":"2025-09-22T04:00:00Z","v":8389,"vw":162.418859},{"c":161.4878,"h":162.81,"l":161.02,"n":289,"o":162.81,"t":"2025-09-23T04:00:00Z","v":20404,"vw":161.5954},{"c":159.985,"h":161.8722,"l":159.8149,"n":325,"o":161.71,"t":"2025-09-24T04:00:00Z","v":12418,"vw":160.578989},{"c":158.85,"h":159.17,"l":157.24,"n":269,"o":157.96,"t":"2025-09-25T04:00:00Z","v":16150,"vw":158.465477},{"c":159.57,"h":160.01,"l":158.703,"n":208,"o":159.14,"t":"2025-09-26T04:00:00Z","v":8082,"vw":159.427959},{"c":160.9404,"h":161.14,"l":160.5,"n":271,"o":161.07,"t":"2025-09-29T04:00:00Z","v":6110,"vw":160.839474},{"c":160.6603,"h":160.9751,"l":159.3845,"n":293,"o":160.9,"t":"2025-09-30T04:00:00Z","v":22793,"vw":159.685355},{"c":160.3549,"h":160.58,"l":159.66,"n":304,"o":160.22,"t":"2025-10-01T04:00:00Z","v":15228,"vw":160.083245},{"c":161.19,"h":161.19,"l":160.1258,"n":182,"o":160.84,"t":"2025-10-02T04:00:00Z","v":33441,"vw":160.362658},{"c":160.6707,"h":161.83,"l":160.015,"n":196,"o":161.83,"t":"2025-10-03T04:00:00Z","v":28796,"vw":161.339558},{"c":161.49,"h":162.47,"l":160.9674,"n":215,"o":161.7387,"t":"2025-10-06T04:00:00Z","v":7521,"vw":161.713344},{"c":160.57,"h":161.6104,"l":159.15,"n":323,"o":161.456,"t":"2025-10-07T04:00:00Z","v":14623,"vw":160.371939},{"c":162.9829,"h":163,"l":161.43,"n":243,"o":161.43,"t":"2025-10-08T04:00:00Z","v":8236,"vw":162.599259},{"c":162.44,"h":162.9874,"l":161.8115,"n":256,"o":162.9874,"t":"2025-10-09T04:00:00Z","v":9401,"vw":162.41769},{"c":157.215,"h":163.35,"l":157.215,"n":229,"o":162.94,"t":"2025-10-10T04:00:00Z","v":12937,"vw":160.248138},{"c":160.285,"h":160.405,"l":159.66,"n":218,"o":159.97,"t":"2025-10-13T04:00:00Z","v":16529,"vw":159.93024},{"c":159.96,"h":161.23,"l":157.0092,"n":206,"o":157.0092,"t":"2025-10-14T04:00:00Z","v":8994,"vw":160.117025},{"c":161.3531,"h":162.4,"l":160.87,"n":218,"o":162.15,"t":"2025-10-15T04:00:00Z","v":10916,"vw":161.663004},{"c":159.6946,"h":162.447,"l":159.0356,"n":263,"o":161.64,"t":"2025-10-16T04:00:00Z","v":14495,"vw":160.382153},{"c":159.282,"h":159.815,"l":157.97,"n":288,"o":158.81,"t":"2025-10-17T04:00:00Z","v":7660,"vw":159.010483},{"c":161.2081,"h":161.44,"l":160.05,"n":245,"o":160.05,"t":"2025-10-20T04:00:00Z","v":9478,"vw":161.013464},{"c":161.0847,"h":161.49,"l":160.77,"n":291,"o":161.03,"t":"2025-10-21T04:00:00Z","v":36507,"vw":161.073866},{"c":158.5384,"h":160.81,"l":155.85,"n":275,"o":160.55,"t":"2025-10-22T04:00:00Z","v":13059,"vw":158.102568},{"c":160.9453,"h":161.3,"l":158.28,"n":247,"o":158.28,"t":"2025-10-23T04:00:00Z","v":7680,"vw":160.389902},{"c":163.1436,"h":163.9999,"l":162.61,"n":226,"o":162.61,"t":"2025-10-24T04:00:00Z","v":8069,"vw":163.441372},{"c":164.79,"h":165.13,"l":164.1,"n":373,"o":165.13,"t":"2025-10-27T04:00:00Z","v":12746,"vw":164.434647},{"c":163.805,"h":164.5,"l":163.75,"n":259,"o":164.315,"t":"2025-10-28T04:00:00Z","v":9242,"vw":164.088957},{"c":164.3158,"h":165.1699,"l":163.84,"n":275,"o":164.3599,"t":"2025-10-29T04:00:00Z","v":11036,"vw":164.849266},{"c":161.7758,"h":163.95,"l":161.7758,"n":238,"o":162.39,"t":"2025-10-30T04:00:00Z","v":5730,"vw":162.932704},{"c":163.4759,"h":164.215,"l":162.1,"n":226,"o":162.88,"t":"2025-10-31T04:00:00Z","v":9498,"vw":163.277305},{"c":163.4727,"h":164.18,"l":162.875,"n":251,"o":164.18,"t":"2025-11-03T05:00:00Z","v":6986,"vw":163.384373},{"c":159.6367,"h":161.92,"l":159.5096,"n":276,"o":160.13,"t":"2025-11-04T05:00:00Z","v":29306,"vw":160.336099},{"c":161.1767,"h":161.87,"l":159.17,"n":206,"o":159.17,"t":"2025-11-05T05:00:00Z","v":7445,"vw":160.528469},{"c":158.6388,"h":160.9918,"l":157.99,"n":292,"o":160.9918,"t":"2025-11-06T05:00:00Z","v":25461,"vw":158.980269},{"c":159.9447,"h":159.9447,"l":156.115,"n":250,"o":157.58,"t":"2025-11-07T05:00:00Z","v":10596,"vw":157.770133},{"c":163.0526,"h":163.2,"l":161.234,"n":290,"o":162.24,"t":"2025-11-10T05:00:00Z","v":29463,"vw":161.719842},{"c":161.7824,"h":162.6399,"l":161.0939,"n":218,"o":162.07,"t":"2025-11-11T05:00:00Z","v":17388,"vw":161.840967},{"c":161.8689,"h":163.43,"l":161.66,"n":189,"o":163.43,"t":"2025-11-12T05:00:00Z","v":12044,"vw":162.800747},{"c":156.62,"h":161.01,"l":156.385,"n":253,"o":161.01,"t":"2025-11-13T05:00:00Z","v":9037,"vw":157.491749},{"c":156.24,"h":158.05,"l":153.88,"n":278,"o":153.88,"t":"2025-11-14T05:00:00Z","v":12513,"vw":156.758011},{"c":154.17,"h":156.11,"l":153.2281,"n":262,"o":155.8402,"t":"2025-11-17T05:00:00Z","v":15118,"vw":154.926578},{"c":153.3536,"h":154.33,"l":152.2019,"n":263,"o":153.2501,"t":"2025-11-18T05:00:00Z","v":9614,"vw":153.182884},{"c":154.2408,"h":154.995,"l":153.21,"n":219,"o":153.31,"t":"2025-11-19T05:00:00Z","v":32463,"vw":153.628111},{"c":150.1007,"h":157.51,"l":149.86,"n":298,"o":157.04,"t":"2025-11-20T05:00:00Z","v":13230,"vw":152.877315},{"c":151.285,"h":152.27,"l":148.54,"n":215,"o":150.34,"t":"2025-11-21T05:00:00Z","v":8537,"vw":150.962409},{"c":154.6107,"h":154.74,"l":152.07,"n":229,"o":152.07,"t":"2025-11-24T05:00:00Z","v":11017,"vw":154.007008},{"c":156.4935,"h":156.4935,"l":152.8,"n":318,"o":152.8,"t":"2025-11-25T05:00:00Z","v":13701,"vw":155.337891},{"c":158.3027,"h":158.4315,"l":156.83,"n":202,"o":156.83,"t":"2025-11-26T05:00:00Z","v":5989,"vw":157.946633},{"c":159.8706,"h":159.9717,"l":158.7192,"n":89,"o":158.7192,"t":"2025-11-28T05:00:00Z","v":1437,"vw":159.74452},{"c":158.3572,"h":159.51,"l":158.07,"n":238,"o":158.07,"t":"2025-12-01T05:00:00Z","v":7829,"vw":158.833743},{"c":159.18,"h":160.58,"l":158.71,"n":263,"o":160.49,"t":"2025-12-02T05:00:00Z","v":86255,"vw":159.777834},{"c":160.0234,"h":160.17,"l":158.23,"n":231,"o":158.66,"t":"2025-12-03T05:00:00Z","v":7898,"vw":159.416317},{"c":161.065,"h":161.53,"l":159.9488,"n":269,"o":160.21,"t":"2025-12-04T05:00:00Z","v":7423,"vw":160.743866},{"c":161.0584,"h":161.565,"l":160.48,"n":246,"o":161.53,"t":"2025-12-05T05:00:00Z","v":8423,"vw":161.182289},{"c":161.142,"h":161.625,"l":160.66,"n":216,"o":161.18,"t":"2025-12-08T05:00:00Z","v":6504,"vw":161.113215},{"c":160.8024,"h":161.78,"l":160.715,"n":224,"o":160.715,"t":"2025-12-09T05:00:00Z","v":7798,"vw":161.235577},{"c":162.5528,"h":163.124,"l":160.645,"n":188,"o":160.87,"t":"2025-12-10T05:00:00Z","v":4343,"vw":161.136726},{"c":163.97,"h":163.97,"l":161.1644,"n":276,"o":161.4,"t":"2025-12-11T05:00:00Z","v":8687,"vw":162.65458},{"c":160.1052,"h":163.4,"l":159.305,"n":193,"o":163.4,"t":"2025-12-12T05:00:00Z","v":4618,"vw":161.534976},{"c":159.3711,"h":161.13,"l":159.3711,"n":236,"o":161.13,"t":"2025-12-15T05:00:00Z","v":10363,"vw":159.969227},{"c":159.3953,"h":159.93,"l":158.425,"n":189,"o":158.68,"t":"2025-12-16T05:00:00Z","v":8842,"vw":158.953984},{"c":156.2875,"h":160,"l":156.2574,"n":257,"o":160,"t":"2025-12-17T05:00:00Z","v":13285,"vw":156.976817},{"c":158.5204,"h":159.41,"l":158.04,"n":226,"o":159.145,"t":"2025-12-18T05:00:00Z","v":6816,"vw":158.787453},{"c":161.3468,"h":161.63,"l":159.14,"n":185,"o":159.14,"t":"2025-12-19T05:00:00Z","v":5447,"vw":161.146027},{"c":162.9557,"h":163.35,"l":162.41,"n":275,"o":162.51,"t":"2025-12-22T05:00:00Z","v":9090,"vw":162.936723},{"c":162.8215,"h":162.933,"l":162.1121,"n":200,"o":162.29,"t":"2025-12-23T05:00:00Z","v":6993,"vw":162.548673},{"c":163.2863,"h":163.2863,"l":162.73,"n":117,"o":162.73,"t":"2025-12-24T05:00:00Z","v":2818,"vw":163.016084},{"c":162.9472,"h":163.22,"l":162.611,"n":201,"o":163.21,"t":"2025-12-26T05:00:00Z","v":21944,"vw":163.041277},{"c":161.9589,"h":162.5123,"l":161.58,"n":257,"o":161.63,"t":"2025-12-29T05:00:00Z","v":9599,"vw":161.883356},{"c":161.4786,"h":162.37,"l":161.4037,"n":219,"o":162.37,"t":"2025-12-30T05:00:00Z","v":11459,"vw":161.858907},{"c":159.8762,"h":161.6,"l":159.87,"n":209,"o":161.6,"t":"2025-12-31T05:00:00Z","v":7467,"vw":160.651176},{"c":161.9441,"h":162.06,"l":160.4107,"n":239,"o":161.16,"t":"2026-01-02T05:00:00Z","v":8237,"vw":161.12513},{"c":164.0688,"h":164.42,"l":162.91,"n":275,"o":162.91,"t":"2026-01-05T05:00:00Z","v":6485,"vw":164.036922},{"c":166.21,"h":166.3599,"l":163.6655,"n":209,"o":164.31,"t":"2026-01-06T05:00:00Z","v":15045,"vw":165.142547},{"c":164.9046,"h":165.83,"l":164.44,"n":194,"o":165.83,"t":"2026-01-07T05:00:00Z","v":20503,"vw":165.156},{"c":163.0939,"h":164.5056,"l":162.61,"n":239,"o":164.5056,"t":"2026-01-08T05:00:00Z","v":13309,"vw":163.133471},{"c":164.13,"h":165.01,"l":164.06,"n":286,"o":164.81,"t":"2026-01-09T05:00:00Z","v":29083,"vw":164.557482},{"c":165.3436,"h":165.3436,"l":163.54,"n":276,"o":163.54,"t":"2026-01-12T05:00:00Z","v":13217,"vw":164.730073},{"c":165.718,"h":165.79,"l":165.1301,"n":220,"o":165.2,"t":"2026-01-13T05:00:00Z","v":11705,"vw":165.474622},{"c":164.26,"h":165.01,"l":163.12,"n":267,"o":165.01,"t":"2026-01-14T05:00:00Z","v":9768,"vw":163.826912},{"c":165.6716,"h":166.7288,"l":165.5,"n":363,"o":165.95,"t":"2026-01-15T05:00:00Z","v":25295,"vw":166.346813},{"c":165.6785,"h":166.915,"l":165.13,"n":309,"o":166.3185,"t":"2026-01-16T05:00:00Z","v":29609,"vw":166.102013},{"c":162.7444,"h":164.7899,"l":162.205,"n":340,"o":162.54,"t":"2026-01-20T05:00:00Z","v":26257,"vw":163.919945},{"c":164.7861,"h":165.51,"l":163,"n":249,"o":163.87,"t":"2026-01-21T05:00:00Z","v":14168,"vw":164.177653},{"c":165.3735,"h":166.42,"l":164.42,"n":285,"o":166.42,"t":"2026-01-22T05:00:00Z","v":30320,"vw":165.429779},{"c":164.54,"h":165.13,"l":163.8943,"n":202,"o":165.13,"t":"2026-01-23T05:00:00Z","v":26651,"vw":164.526734},{"c":164.915,"h":165.62,"l":164.56,"n":276,"o":164.62,"t":"2026-01-26T05:00:00Z","v":31686,"vw":165.101101},{"c":165.7937,"h":166.06,"l":164.36,"n":279,"o":165.31,"t":"2026-01-27T05:00:00Z","v":15505,"vw":165.838172},{"c":165.5276,"h":166.28,"l":164.955,"n":210,"o":165.86,"t":"2026-01-28T05:00:00Z","v":16641,"vw":165.49945},{"c":165.0189,"h":165.65,"l":163.5755,"n":216,"o":165.65,"t":"2026-01-29T05:00:00Z","v":9173,"vw":164.191464},{"c":162.266,"h":164.775,"l":161.68,"n":235,"o":163.59,"t":"2026-01-30T05:00:00Z","v":12540,"vw":162.644686},{"c":163.3838,"h":163.99,"l":163.02,"n":204,"o":163.0792,"t":"2026-02-02T05:00:00Z","v":8273,"vw":163.428575},{"c":162.3044,"h":164.46,"l":160.42,"n":253,"o":164.46,"t":"2026-02-03T05:00:00Z","v":9563,"vw":162.212397},{"c":159.4596,"h":161.4237,"l":157.73,"n":214,"o":161.405,"t":"2026-02-04T05:00:00Z","v":10992,"vw":159.131441},{"c":157.6024,"h":159.0622,"l":157.16,"n":238,"o":157.79,"t":"2026-02-05T05:00:00Z","v":61467,"vw":157.825148},{"c":162.93,"h":163,"l":160.04,"n":328,"o":160.04,"t":"2026-02-06T05:00:00Z","v":28399,"vw":162.251593},{"c":164.51,"h":164.96,"l":162.5,"n":198,"o":162.5,"t":"2026-02-09T05:00:00Z","v":12945,"vw":164.558605},{"c":164.0103,"h":165.195,"l":164.0103,"n":239,"o":164.51,"t":"2026-02-10T05:00:00Z","v":8746,"vw":164.596012},{"c":163.7904,"h":165.41,"l":162.5759,"n":209,"o":165.13,"t":"2026-02-11T05:00:00Z","v":11942,"vw":163.552169},{"c":160.12,"h":164.15,"l":159.48,"n":349,"o":163.73,"t":"2026-02-12T05:00:00Z","v":46672,"vw":161.153576},{"c":162.29,"h":163.405,"l":159.74,"n":564,"o":160.59,"t":"2026-02-13T05:00:00Z","v":204172,"vw":162.329051},{"c":162.59,"h":163.53,"l":160.76,"n":236,"o":162.155,"t":"2026-02-17T05:00:00Z","v":14315,"vw":162.178237},{"c":163.9044,"h":165.2499,"l":162.64,"n":238,"o":162.64,"t":"2026-02-18T05:00:00Z","v":11426,"vw":164.183538},{"c":163.5993,"h":165.3,"l":162.0101,"n":179,"o":163.425,"t":"2026-02-19T05:00:00Z","v":7439,"vw":163.434491},{"c":164.2731,"h":165.06,"l":162.85,"n":200,"o":162.85,"t":"2026-02-20T05:00:00Z","v":6385,"vw":164.047647},{"c":161.3044,"h":163.275,"l":160.48,"n":304,"o":162.9001,"t":"2026-02-23T05:00:00Z","v":94479,"vw":161.570066},{"c":163.51,"h":163.79,"l":161.22,"n":230,"o":161.81,"t":"2026-02-24T05:00:00Z","v":17375,"vw":162.751462},{"c":164.5915,"h":164.84,"l":163.71,"n":320,"o":163.77,"t":"2026-02-25T05:00:00Z","v":13593,"vw":164.438109},{"c":164.9166,"h":165.17,"l":162.8,"n":240,"o":165.16,"t":"2026-02-26T05:00:00Z","v":16455,"vw":163.630376},{"c":163.6024,"h":163.91,"l":162.15,"n":322,"o":163.28,"t":"2026-02-27T05:00:00Z","v":14434,"vw":162.928754},{"c":163.865,"h":164.64,"l":162.18,"n":244,"o":162.18,"t":"2026-03-02T05:00:00Z","v":14176,"vw":163.525219},{"c":160.8368,"h":161.495,"l":157.41,"n":271,"o":159.5905,"t":"2026-03-03T05:00:00Z","v":10401,"vw":160.050372},{"c":162.16,"h":162.4399,"l":160.53,"n":219,"o":161.49,"t":"2026-03-04T05:00:00Z","v":36699,"vw":162.126348},{"c":160.73,"h":162.21,"l":158.815,"n":276,"o":161.65,"t":"2026-03-05T05:00:00Z","v":19870,"vw":160.015782},{"c":157.9039,"h":159.1,"l":157.11,"n":261,"o":157.93,"t":"2026-03-06T05:00:00Z","v":15780,"vw":158.306154},{"c":160.5225,"h":160.5225,"l":154.72,"n":256,"o":155.88,"t":"2026-03-09T04:00:00Z","v":11646,"vw":157.313056},{"c":160.09,"h":161.885,"l":160,"n":396,"o":160.9,"t":"2026-03-10T04:00:00Z","v":22765,"vw":161.035597},{"c":159.23,"h":160.14,"l":158.23,"n":224,"o":159.33,"t":"2026-03-11T04:00:00Z","v":10479,"vw":158.892394},{"c":155.6421,"h":157.24,"l":155.44,"n":360,"o":157.24,"t":"2026-03-12T04:00:00Z","v":16420,"vw":156.554535},{"c":155.09,"h":157.48,"l":154.585,"n":392,"o":157.48,"t":"2026-03-13T04:00:00Z","v":19880,"vw":155.419985},{"c":157.28,"h":158.4,"l":156.5301,"n":317,"o":156.71,"t":"2026-03-16T04:00:00Z","v":12848,"vw":157.460541},{"c":158.285,"h":159.1,"l":157.9,"n":331,"o":157.97,"t":"2026-03-17T04:00:00Z","v":8962,"vw":158.504517},{"c":156.4619,"h":158.269,"l":156.22,"n":297,"o":158.0927,"t":"2026-03-18T04:00:00Z","v":20449,"vw":157.657839},{"c":157.18,"h":157.58,"l":154.5,"n":482,"o":154.5,"t":"2026-03-19T04:00:00Z","v":24262,"vw":155.801503},{"c":153.4856,"h":157.13,"l":152.48,"n":674,"o":157.13,"t":"2026-03-20T04:00:00Z","v":16318,"vw":154.43522},{"c":156.0961,"h":158.34,"l":155.86,"n":737,"o":155.86,"t":"2026-03-23T04:00:00Z","v":18942,"vw":156.811282},{"c":156.196,"h":156.985,"l":154.03,"n":781,"o":154.75,"t":"2026-03-24T04:00:00Z","v":33791,"vw":156.106113},{"c":157.3553,"h":158.3,"l":156.54,"n":496,"o":158.3,"t":"2026-03-25T04:00:00Z","v":17566,"vw":157.552638},{"c":153.2811,"h":156.17,"l":153.275,"n":431,"o":156.08,"t":"2026-03-26T04:00:00Z","v":10397,"vw":154.675812},{"c":150.7562,"h":152.86,"l":150.185,"n":464,"o":152.4677,"t":"2026-03-27T04:00:00Z","v":15105,"vw":151.594642},{"c":148.9299,"h":151.71,"l":147.94,"n":896,"o":151.71,"t":"2026-03-30T04:00:00Z","v":31367,"vw":148.957856},{"c":154.1426,"h":154.1426,"l":150.5,"n":606,"o":151.16,"t":"2026-03-31T04:00:00Z","v":28758,"vw":152.609573},{"c":156.4013,"h":157.445,"l":155.96,"n":458,"o":155.96,"t":"2026-04-01T04:00:00Z","v":42431,"vw":156.939501},{"c":156.5563,"h":157.315,"l":152.97,"n":886,"o":153.63,"t":"2026-04-02T04:00:00Z","v":20072,"vw":155.639231},{"c":157.5793,"h":157.85,"l":156.72,"n":544,"o":156.72,"t":"2026-04-06T04:00:00Z","v":27910,"vw":157.142298},{"c":157.4235,"h":157.7,"l":155.65,"n":552,"o":156.79,"t":"2026-04-07T04:00:00Z","v":37863,"vw":156.852936},{"c":162.9055,"h":164.33,"l":162.095,"n":445,"o":163.61,"t":"2026-04-08T04:00:00Z","v":14875,"vw":163.261981},{"c":163.6553,"h":164.308,"l":162.7566,"n":483,"o":163.28,"t":"2026-04-09T04:00:00Z","v":13262,"vw":163.71054},{"c":164.195,"h":164.8999,"l":163.5515,"n":455,"o":163.85,"t":"2026-04-10T04:00:00Z","v":29526,"vw":164.557551},{"c":166.1068,"h":166.32,"l":163.7584,"n":464,"o":163.7584,"t":"2026-04-13T04:00:00Z","v":11778,"vw":164.815065},{"c":168.24,"h":168.465,"l":164.6384,"n":501,"o":167.98,"t":"2026-04-14T04:00:00Z","v":12756,"vw":167.259389},{"c":167.14,"h":167.72,"l":165.45,"n":476,"o":167.72,"t":"2026-04-15T04:00:00Z","v":23156,"vw":166.905576},{"c":167.2353,"h":167.9437,"l":166.5451,"n":277,"o":167.52,"t":"2026-04-16T04:00:00Z","v":12280,"vw":167.197976},{"c":170.7291,"h":171.1,"l":169.02,"n":387,"o":169.02,"t":"2026-04-17T04:00:00Z","v":16621,"vw":170.324389},{"c":170.8728,"h":171.23,"l":169.7393,"n":497,"o":170.16,"t":"2026-04-20T04:00:00Z","v":32083,"vw":170.606335},{"c":169.098,"h":171.6076,"l":169.098,"n":469,"o":171.6076,"t":"2026-04-21T04:00:00Z","v":20334,"vw":169.780935},{"c":170.1299,"h":171.29,"l":169.04,"n":450,"o":170.54,"t":"2026-04-22T04:00:00Z","v":12228,"vw":169.886527},{"c":170.5488,"h":171.57,"l":168.4775,"n":527,"o":171.055,"t":"2026-04-23T04:00:00Z","v":16096,"vw":170.045776},{"c":170.6397,"h":171.34,"l":169.82,"n":381,"o":170.77,"t":"2026-04-24T04:00:00Z","v":24281,"vw":170.594834},{"c":170.325,"h":171.04,"l":168.82,"n":513,"o":170.43,"t":"2026-04-27T04:00:00Z","v":15377,"vw":170.124251},{"c":166.8927,"h":168.29,"l":165.01,"n":482,"o":167.865,"t":"2026-04-28T04:00:00Z","v":29517,"vw":166.595296},{"c":166.7901,"h":167.41,"l":166.13,"n":351,"o":167.41,"t":"2026-04-29T04:00:00Z","v":9164,"vw":166.527562},{"c":171.4271,"h":171.4271,"l":167.98,"n":428,"o":167.98,"t":"2026-04-30T04:00:00Z","v":38260,"vw":170.130691},{"c":171.732,"h":172.525,"l":171.145,"n":696,"o":171.5,"t":"2026-05-01T04:00:00Z","v":24560,"vw":171.640223},{"c":171.5709,"h":172.725,"l":170.72,"n":347,"o":172.24,"t":"2026-05-04T04:00:00Z","v":28621,"vw":172.436572},{"c":173.8453,"h":174.66,"l":172.95,"n":369,"o":173.3,"t":"2026-05-05T04:00:00Z","v":8998,"vw":174.078732},{"c":178.3605,"h":178.47,"l":175.63,"n":705,"o":177.075,"t":"2026-05-06T04:00:00Z","v":18974,"vw":177.243605},{"c":174.1567,"h":178.29,"l":173.26,"n":415,"o":178.29,"t":"2026-05-07T04:00:00Z","v":8314,"vw":174.641548},{"c":176.4185,"h":177.86,"l":175.33,"n":374,"o":175.93,"t":"2026-05-08T04:00:00Z","v":10017,"vw":176.354006},{"c":179.3231,"h":181.2899,"l":176.63,"n":494,"o":176.63,"t":"2026-05-11T04:00:00Z","v":10386,"vw":179.121053},{"c":177.8984,"h":177.8984,"l":174,"n":588,"o":177.41,"t":"2026-05-12T04:00:00Z","v":17357,"vw":176.134531},{"c":179.325,"h":179.955,"l":177.22,"n":434,"o":177.725,"t":"2026-05-13T04:00:00Z","v":10311,"vw":178.858135},{"c":180.1433,"h":180.69,"l":179.185,"n":254,"o":179.33,"t":"2026-05-14T04:00:00Z","v":7558,"vw":180.178265},{"c":175.9151,"h":176.83,"l":175.9151,"n":258,"o":176.1301,"t":"2026-05-15T04:00:00Z","v":4232,"vw":176.489717},{"c":172.938,"h":176.26,"l":171.6678,"n":440,"o":176.26,"t":"2026-05-18T04:00:00Z","v":7270,"vw":173.496775},{"c":171.6492,"h":173.1,"l":170.39,"n":456,"o":170.49,"t":"2026-05-19T04:00:00Z","v":8430,"vw":171.919401},{"c":175.3786,"h":175.9499,"l":173.59,"n":444,"o":173.59,"t":"2026-05-20T04:00:00Z","v":13655,"vw":175.348415},{"c":177.44,"h":177.765,"l":174.23,"n":280,"o":174.23,"t":"2026-05-21T04:00:00Z","v":9731,"vw":176.399993},{"c":179.4043,"h":179.855,"l":178.46,"n":360,"o":178.57,"t":"2026-05-22T04:00:00Z","v":9081,"vw":179.08091},{"c":183.6048,"h":183.87,"l":182.28,"n":405,"o":182.28,"t":"2026-05-26T04:00:00Z","v":8727,"vw":183.291256},{"c":182.9415,"h":184.08,"l":182.13,"n":378,"o":184.08,"t":"2026-05-27T04:00:00Z","v":14591,"vw":183.175599},{"c":183.73,"h":184.315,"l":181.92,"n":411,"o":182.109,"t":"2026-05-28T04:00:00Z","v":7066,"vw":183.302732},{"c":184.2363,"h":184.575,"l":182.755,"n":667,"o":184.335,"t":"2026-05-29T04:00:00Z","v":14135,"vw":183.360866},{"c":183.79,"h":184.37,"l":182.235,"n":336,"o":182.235,"t":"2026-06-01T04:00:00Z","v":11943,"vw":183.837854},{"c":187.44,"h":187.44,"l":184.2,"n":428,"o":184.2,"t":"2026-06-02T04:00:00Z","v":26316,"vw":185.980426},{"c":187.375,"h":188.3965,"l":186.69,"n":224,"o":186.69,"t":"2026-06-03T04:00:00Z","v":19692,"vw":187.612421},{"c":187.4375,"h":188.47,"l":184.32,"n":284,"o":185.53,"t":"2026-06-04T04:00:00Z","v":12010,"vw":186.974444},{"c":179.192,"h":183.84,"l":178.11,"n":249,"o":183.235,"t":"2026-06-05T04:00:00Z","v":10575,"vw":180.653509},{"c":180.7195,"h":182.075,"l":180.39,"n":229,"o":181.42,"t":"2026-06-08T04:00:00Z","v":7652,"vw":181.317379},{"c":180.3237,"h":182.525,"l":174.435,"n":247,"o":182.525,"t":"2026-06-09T04:00:00Z","v":10601,"vw":178.634777},{"c":175.66,"h":181.61,"l":175.66,"n":288,"o":178.59,"t":"2026-06-10T04:00:00Z","v":9967,"vw":178.630437},{"c":183.9892,"h":183.9892,"l":177.29,"n":311,"o":177.29,"t":"2026-06-11T04:00:00Z","v":7607,"vw":179.910042},{"c":185.4805,"h":186.5225,"l":183.99,"n":257,"o":183.99,"t":"2026-06-12T04:00:00Z","v":7282,"vw":185.800464},{"c":190.6609,"h":191.2999,"l":190.005,"n":307,"o":191,"t":"2026-06-15T04:00:00Z","v":29127,"vw":190.666052},{"c":188.7654,"h":192.535,"l":188.7654,"n":227,"o":190.83,"t":"2026-06-16T04:00:00Z","v":11025,"vw":190.360067},{"c":188.5404,"h":191.8,"l":188.0301,"n":280,"o":189.45,"t":"2026-06-17T04:00:00Z","v":7124,"vw":190.045022},{"c":192.2212,"h":193.02,"l":191.15,"n":230,"o":191.24,"t":"2026-06-18T04:00:00Z","v":11384,"vw":191.770497},{"c":194.14,"h":194.18,"l":192.5101,"n":569,"o":193.14,"t":"2026-06-22T04:00:00Z","v":9059,"vw":193.444655},{"c":188.118,"h":189.69,"l":187.85,"n":391,"o":188.5851,"t":"2026-06-23T04:00:00Z","v":18287,"vw":188.953049},{"c":187.8607,"h":189.5,"l":186.11,"n":432,"o":187.61,"t":"2026-06-24T04:00:00Z","v":6323,"vw":188.026302},{"c":191.2631,"h":192.27,"l":189.53,"n":418,"o":190.99,"t":"2026-06-25T04:00:00Z","v":33151,"vw":190.430681},{"c":186.6831,"h":189.11,"l":186.36,"n":361,"o":189.11,"t":"2026-06-26T04:00:00Z","v":7006,"vw":187.779714},{"c":189.94,"h":190.6199,"l":185.25,"n":584,"o":188.16,"t":"2026-06-29T04:00:00Z","v":12489,"vw":188.618962},{"c":193.77,"h":193.975,"l":190.75,"n":397,"o":190.75,"t":"2026-06-30T04:00:00Z","v":13729,"vw":193.17608},{"c":188.5939,"h":191.2999,"l":187.605,"n":324,"o":190.245,"t":"2026-07-01T04:00:00Z","v":112925,"vw":189.960748},{"c":183.8107,"h":190.44,"l":181.75,"n":356,"o":189.46,"t":"2026-07-02T04:00:00Z","v":11567,"vw":184.530188},{"c":186.4452,"h":187.87,"l":185.38,"n":312,"o":185.38,"t":"2026-07-06T04:00:00Z","v":12504,"vw":186.906886},{"c":181.6634,"h":184.63,"l":179.32,"n":291,"o":184.63,"t":"2026-07-07T04:00:00Z","v":10811,"vw":181.078732},{"c":181.9124,"h":182.05,"l":179.34,"n":297,"o":179.63,"t":"2026-07-08T04:00:00Z","v":9864,"vw":180.916674},{"c":184.9124,"h":188.49,"l":184.68,"n":556,"o":185.295,"t":"2026-07-09T04:00:00Z","v":14092,"vw":185.961141},{"c":184.3645,"h":184.9,"l":183.83,"n":503,"o":184.81,"t":"2026-07-10T04:00:00Z","v":18983,"vw":184.218845},{"c":180.8762,"h":182.78,"l":180.33,"n":361,"o":182.51,"t":"2026-07-13T04:00:00Z","v":10561,"vw":181.357199},{"c":182.84,"h":184.18,"l":182.075,"n":608,"o":182.21,"t":"2026-07-14T04:00:00Z","v":11748,"vw":182.779395},{"c":180.85,"h":183.18,"l":178.585,"n":238,"o":183.18,"t":"2026-07-15T04:00:00Z","v":10217,"vw":180.550041},{"c":177.3299,"h":179.44,"l":176.2601,"n":325,"o":178.48,"t":"2026-07-16T04:00:00Z","v":10079,"vw":177.431689},{"c":176.2222,"h":177.13,"l":173.69,"n":333,"o":175.08,"t":"2026-07-17T04:00:00Z","v":7236,"vw":176.147005},{"c":175.2934,"h":178.105,"l":175.2934,"n":260,"o":177.04,"t":"2026-07-20T04:00:00Z","v":8296,"vw":176.521138},{"c":179.1581,"h":179.65,"l":177.65,"n":365,"o":177.65,"t":"2026-07-21T04:00:00Z","v":37744,"vw":178.581451},{"c":179.0538,"h":179.94,"l":177.56,"n":254,"o":177.56,"t":"2026-07-22T04:00:00Z","v":80992,"vw":179.815429},{"c":178.8811,"h":180.14,"l":177.44,"n":218,"o":177.44,"t":"2026-07-23T04:00:00Z","v":9104,"vw":178.998011},{"c":176.7504,"h":178.83,"l":176.645,"n":193,"o":177.79,"t":"2026-07-24T04:00:00Z","v":8498,"vw":177.832429},{"c":176.7469,"h":178.85,"l":175,"n":263,"o":178.85,"t":"2026-07-27T04:00:00Z","v":5646,"vw":176.473392},{"c":174.6377,"h":174.9987,"l":171.955,"n":220,"o":172.46,"t":"2026-07-28T04:00:00Z","v":29684,"vw":173.247131},{"c":170.0785,"h":174.1261,"l":167.96,"n":269,"o":173.89,"t":"2026-07-29T04:00:00Z","v":6703,"vw":172.00727},{"c":175.2541,"h":175.2541,"l":172.668,"n":253,"o":172.668,"t":"2026-07-30T04:00:00Z","v":11957,"vw":173.893001},{"c":176.0842,"h":177.43,"l":175.28,"n":184,"o":177.43,"t":"2026-07-31T04:00:00Z","v":3876,"vw":176.582926},{"c":178.9872,"h":179.34,"l":175.97,"n":330,"o":175.97,"t":"2026-08-03T04:00:00Z","v":7308,"vw":178.256195},{"c":183.8997,"h":184.44,"l":181.4301,"n":348,"o":182.16,"t":"2026-08-04T04:00:00Z","v":9990,"vw":183.696603},{"c":183.5649,"h":186.33,"l":183.5649,"n":286,"o":186.15,"t":"2026-08-05T04:00:00Z","v":12478,"vw":184.4772},{"c":181.6387,"h":184.15,"l":181.6387,"n":310,"o":182.19,"t":"2026-08-06T04:00:00Z","v":28518,"vw":183.148671},{"c":183.93,"h":184.58,"l":183.83,"n":268,"o":184.58,"t":"2026-08-07T04:00:00Z","v":17274,"vw":184.050801},{"c":183.4308,"h":184.71,"l":183.4308,"n":232,"o":184.71,"t":"2026-08-10T04:00:00Z","v":3285,"vw":184.296917},{"c":184.4,"h":184.679,"l":183.8433,"n":220,"o":184.46,"t":"2026-08-11T04:00:00Z","v":8616,"vw":184.242858},{"c":186.4098,"h":187.28,"l":186.35,"n":309,"o":187.0862,"t":"2026-08-12T04:00:00Z","v":11690,"vw":186.724693},{"c":186.7065,"h":187.7591,"l":186.595,"n":175,"o":187.16,"t":"2026-08-13T04:00:00Z","v":5472,"vw":186.986649},{"c":187.2443,"h":187.48,"l":186.6564,"n":141,"o":186.765,"t":"2026-08-14T04:00:00Z","v":7299,"vw":187.008775},{"c":187.7347,"h":188.6033,"l":187.59,"n":437,"o":187.74,"t":"2026-08-17T04:00:00Z","v":8964,"vw":188.157057},{"c":182.8852,"h":185.84,"l":182.46,"n":192,"o":185.84,"t":"2026-08-18T04:00:00Z","v":10014,"vw":183.450758},{"c":181.4572,"h":184.66,"l":180.575,"n":222,"o":184.66,"t":"2026-08-19T04:00:00Z","v":10222,"vw":181.984506},{"c":179.609,"h":181.14,"l":179.38,"n":217,"o":181.14,"t":"2026-08-20T04:00:00Z","v":8071,"vw":179.870908},{"c":180.8232,"h":181.04,"l":179.6201,"n":301,"o":180.9383,"t":"2026-08-21T04:00:00Z","v":6811,"vw":180.483464},{"c":178.5094,"h":179.35,"l":177.6401,"n":237,"o":179.35,"t":"2026-08-24T04:00:00Z","v":7991,"vw":178.490818},{"c":179.7028,"h":180.46,"l":179.08,"n":471,"o":180.46,"t":"2026-08-25T04:00:00Z","v":12027,"vw":179.613709},{"c":180.665,"h":181.1469,"l":180.0496,"n":200,"o":181.1469,"t":"2026-08-26T04:00:00Z","v":3972,"vw":180.473644},{"c":180.9781,"h":181.58,"l":180.43,"n":198,"o":181.58,"t":"2026-08-27T04:00:00Z","v":25713,"vw":180.674831},{"c":177.8494,"h":180.51,"l":177.59,"n":191,"o":180.51,"t":"2026-08-28T04:00:00Z","v":6247,"vw":178.824653},{"c":177.0869,"h":177.83,"l":176.13,"n":508,"o":177.83,"t":"2026-08-31T04:00:00Z","v":101262,"vw":176.463741},{"c":173.8828,"h":175.15,"l":173.828,"n":529,"o":175.02,"t":"2026-09-01T04:00:00Z","v":13844,"vw":174.419037},{"c":173.9754,"h":174.1878,"l":173.28,"n":275,"o":173.28,"t":"2026-09-02T04:00:00Z","v":8110,"vw":173.69599},{"c":175.9925,"h":176.2,"l":174.145,"n":195,"o":175.51,"t":"2026-09-03T04:00:00Z","v":4879,"vw":175.535872},{"c":177.26,"h":177.3199,"l":175.92,"n":216,"o":176.29,"t":"2026-09-04T04:00:00Z","v":8714,"vw":176.803461},{"c":177.4893,"h":178.71,"l":177.355,"n":194,"o":177.85,"t":"2026-09-08T04:00:00Z","v":7322,"vw":178.126473},{"c":176.2052,"h":177.19,"l":176.1392,"n":223,"o":176.56,"t":"2026-09-09T04:00:00Z","v":6654,"vw":176.580995},{"c":173.7153,"h":174.81,"l":173.62,"n":215,"o":173.84,"t":"2026-09-10T04:00:00Z","v":29500,"vw":174.658405},{"c":175.9,"h":176.259,"l":175.39,"n":184,"o":175.8,"t":"2026-09-11T04:00:00Z","v":5199,"vw":175.933447},{"c":172.6118,"h":173.28,"l":172.16,"n":366,"o":172.16,"t":"2026-09-14T04:00:00Z","v":7372,"vw":172.789135},{"c":171.7724,"h":172.845,"l":171.53,"n":231,"o":172.845,"t":"2026-09-15T04:00:00Z","v":16827,"vw":171.662536},{"c":171.89,"h":174.0701,"l":171.45,"n":213,"o":172.7,"t":"2026-09-16T04:00:00Z","v":8405,"vw":172.977694},{"c":175.02,"h":175.2858,"l":174.2491,"n":209,"o":175.2858,"t":"2026-09-17T04:00:00Z","v":7468,"vw":174.450854},{"c":175.0289,"h":175.34,"l":173.74,"n":188,"o":175.34,"t":"2026-09-18T04:00:00Z","v":5880,"vw":174.122021},{"c":178.315,"h":178.58,"l":176.08,"n":309,"o":176.08,"t":"2026-09-21T04:00:00Z","v":32289,"vw":177.415213},{"c":179.4841,"h":179.519,"l":178.12,"n":384,"o":178.99,"t":"2026-09-22T04:00:00Z","v":10046,"vw":178.763934},{"c":178.0403,"h":179.59,"l":177.95,"n":280,"o":179.59,"t":"2026-09-23T04:00:00Z","v":6919,"vw":178.387088},{"c":177.8976,"h":178.92,"l":176.49,"n":228,"o":176.49,"t":"2026-09-24T04:00:00Z","v":9111,"vw":177.590578},{"c":179.1449,"h":179.7699,"l":178,"n":251,"o":178.3,"t":"2026-09-25T04:00:00Z","v":11690,"vw":178.976447},{"c":176.9654,"h":177.91,"l":175.6928,"n":307,"o":177.91,"t":"2026-09-28T04:00:00Z","v":12719,"vw":176.942233},{"c":177.8681,"h":178.32,"l":176.8886,"n":235,"o":178.32,"t":"2026-09-29T04:00:00Z","v":6798,"vw":177.609429},{"c":177.3986,"h":178.99,"l":177.1,"n":242,"o":178.99,"t":"2026-09-30T04:00:00Z","v":7716,"vw":177.988699},{"c":178.8404,"h":178.965,"l":176.87,"n":318,"o":177.39,"t":"2026-10-01T04:00:00Z","v":52915,"vw":177.729008},{"c":180.5934,"h":181.15,"l":180.1805,"n":226,"o":180.54,"t":"2026-10-02T04:00:00Z","v":26201,"vw":180.49371},{"c":181.4369,"h":182.06,"l":180.21,"n":354,"o":181.23,"t":"2026-10-05T04:00:00Z","v":22280,"vw":181.708636},{"c":183.3184,"h":183.6985,"l":182.1,"n":244,"o":182.1,"t":"2026-10-06T04:00:00Z","v":21190,"vw":183.557919},{"c":180.949,"h":181.73,"l":180.175,"n":230,"o":181.73,"t":"2026-10-07T04:00:00Z","v":5111,"vw":181.175302},{"c":179.5242,"h":180.23,"l":178.524,"n":258,"o":180.23,"t":"2026-10-08T04:00:00Z","v":5789,"vw":179.418174},{"c":182.35,"h":182.39,"l":180.23,"n":157,"o":180.23,"t":"2026-10-09T04:00:00Z","v":7135,"vw":181.714465},{"c":180.2564,"h":181.81,"l":179.875,"n":177,"o":181.81,"t":"2026-10-12T04:00:00Z","v":5640,"vw":180.288181},{"c":179.6491,"h":179.6491,"l":178.2349,"n":265,"o":178.89,"t":"2026-10-13T04:00:00Z","v":11929,"vw":178.978046},{"c":175.0479,"h":177.35,"l":174.615,"n":214,"o":177.08,"t":"2026-10-14T04:00:00Z","v":4662,"vw":175.707448},{"c":175.79,"h":176.16,"l":172.1349,"n":239,"o":172.53,"t":"2026-10-15T04:00:00Z","v":15811,"vw":174.07755},{"c":171.3081,"h":174.74,"l":170.5325,"n":267,"o":173.86,"t":"2026-10-16T04:00:00Z","v":35485,"vw":173.155325},{"c":172.7219,"h":173.93,"l":172.7219,"n":298,"o":172.8,"t":"2026-10-19T04:00:00Z","v":8842,"vw":173.20379},{"c":173.7145,"h":173.99,"l":171.74,"n":273,"o":172.205,"t":"2026-10-20T04:00:00Z","v":7780,"vw":172.945968},{"c":175.82,"h":176.582,"l":174.54,"n":175,"o":174.54,"t":"2026-10-21T04:00:00Z","v":5478,"vw":175.646255},{"c":171.066,"h":173.06,"l":170.21,"n":291,"o":173.06,"t":"2026-10-22T04:00:00Z","v":13069,"vw":171.231402}],"volatilityBars":[{"c":175.1,"h":175.1,"l":175.1,"n":1,"o":175.1,"t":"2026-09-21T11:30:00Z","v":995,"vw":175.1},{"c":175.15,"h":175.15,"l":175.15,"n":1,"o":175.15,"t":"2026-09-21T11:45:00Z","v":992,"vw":175.15},{"c":176.08,"h":176.08,"l":176.08,"n":8,"o":176.08,"t":"2026-09-21T13:30:00Z","v":602,"vw":176.08},{"c":176.91,"h":176.91,"l":176.91,"n":4,"o":176.91,"t":"2026-09-21T13:45:00Z","v":119,"vw":176.91},{"c":176.645,"h":176.645,"l":176.645,"n":4,"o":176.645,"t":"2026-09-21T14:00:00Z","v":253,"vw":176.645},{"c":176.67,"h":176.67,"l":176.67,"n":1,"o":176.67,"t":"2026-09-21T14:15:00Z","v":500,"vw":176.67},{"c":176.97,"h":176.97,"l":176.97,"n":2,"o":176.97,"t":"2026-09-21T14:30:00Z","v":165,"vw":176.97},{"c":177.02,"h":177.02,"l":177.02,"n":1,"o":177.02,"t":"2026-09-21T14:45:00Z","v":100,"vw":177.02},{"c":177.15,"h":177.15,"l":176.83,"n":33,"o":176.845,"t":"2026-09-21T15:00:00Z","v":10359,"vw":176.943888},{"c":177.4401,"h":178.03,"l":177.4401,"n":4,"o":178.03,"t":"2026-09-21T15:30:00Z","v":285,"vw":177.684872},{"c":177.755,"h":177.755,"l":177.755,"n":1,"o":177.755,"t":"2026-09-21T15:45:00Z","v":100,"vw":177.755},{"c":177.895,"h":177.895,"l":177.88,"n":5,"o":177.88,"t":"2026-09-21T16:00:00Z","v":507,"vw":177.884094},{"c":177.76,"h":178.1,"l":177.69,"n":5,"o":177.8642,"t":"2026-09-21T16:15:00Z","v":5687,"vw":177.770052},{"c":177.66,"h":177.66,"l":177.65,"n":2,"o":177.65,"t":"2026-09-21T16:30:00Z","v":200,"vw":177.655},{"c":177.965,"h":178.14,"l":177.965,"n":2,"o":178.14,"t":"2026-09-21T16:45:00Z","v":261,"vw":178.058199},{"c":177.915,"h":178.2,"l":177.895,"n":4,"o":177.895,"t":"2026-09-21T17:30:00Z","v":1688,"vw":177.937571},{"c":177.99,"h":177.99,"l":177.79,"n":3,"o":177.79,"t":"2026-09-21T17:45:00Z","v":6423,"vw":177.8093},{"c":178.12,"h":178.12,"l":178.12,"n":1,"o":178.12,"t":"2026-09-21T18:30:00Z","v":186,"vw":178.12},{"c":178.58,"h":178.58,"l":178.32,"n":5,"o":178.32,"t":"2026-09-21T18:45:00Z","v":324,"vw":178.454396},{"c":178.43,"h":178.43,"l":178.43,"n":1,"o":178.43,"t":"2026-09-21T19:00:00Z","v":115,"vw":178.43},{"c":178.8117,"h":179.2069,"l":178.8117,"n":4,"o":178.99,"t":"2026-09-22T14:00:00Z","v":771,"vw":179.117603},{"c":178.49,"h":178.7,"l":178.12,"n":19,"o":178.36,"t":"2026-09-22T15:00:00Z","v":1137,"vw":178.348543},{"c":178.589,"h":178.66,"l":178.589,"n":6,"o":178.6442,"t":"2026-09-22T15:45:00Z","v":1327,"vw":178.643922},{"c":178.72,"h":178.72,"l":178.62,"n":8,"o":178.6201,"t":"2026-09-22T16:00:00Z","v":875,"vw":178.6627},{"c":178.851,"h":178.851,"l":178.63,"n":3,"o":178.63,"t":"2026-09-22T16:15:00Z","v":361,"vw":178.739192},{"c":178.6107,"h":178.835,"l":178.6107,"n":4,"o":178.835,"t":"2026-09-22T16:30:00Z","v":1212,"vw":178.66282},{"c":179.2099,"h":179.2099,"l":179.2099,"n":1,"o":179.2099,"t":"2026-09-22T17:00:00Z","v":101,"vw":179.2099},{"c":178.925,"h":178.925,"l":178.925,"n":2,"o":178.925,"t":"2026-09-22T17:15:00Z","v":329,"vw":178.925},{"c":179.325,"h":179.325,"l":179.325,"n":1,"o":179.325,"t":"2026-09-22T18:15:00Z","v":210,"vw":179.325},{"c":179.037,"h":179.037,"l":179.037,"n":1,"o":179.037,"t":"2026-09-22T19:00:00Z","v":100,"vw":179.037},{"c":179.3475,"h":179.38,"l":179.3475,"n":4,"o":179.38,"t":"2026-09-22T19:15:00Z","v":228,"vw":179.36375},{"c":179.519,"h":179.519,"l":179.31,"n":4,"o":179.31,"t":"2026-09-22T19:30:00Z","v":226,"vw":179.4145},{"c":179.59,"h":179.59,"l":179.59,"n":9,"o":179.59,"t":"2026-09-23T13:30:00Z","v":272,"vw":179.59},{"c":178.1413,"h":178.1413,"l":178.1413,"n":1,"o":178.1413,"t":"2026-09-23T14:00:00Z","v":107,"vw":178.1413},{"c":178.32,"h":178.32,"l":178.32,"n":1,"o":178.32,"t":"2026-09-23T14:15:00Z","v":100,"vw":178.32},{"c":178.56,"h":178.56,"l":178.56,"n":5,"o":178.56,"t":"2026-09-23T15:00:00Z","v":143,"vw":178.56},{"c":178.73,"h":178.73,"l":178.71,"n":2,"o":178.71,"t":"2026-09-23T15:15:00Z","v":400,"vw":178.72},{"c":178.3001,"h":178.3001,"l":178.3001,"n":4,"o":178.3001,"t":"2026-09-23T15:30:00Z","v":229,"vw":178.3001},{"c":178.28,"h":178.28,"l":178.28,"n":3,"o":178.28,"t":"2026-09-23T16:00:00Z","v":600,"vw":178.28},{"c":178.36,"h":178.36,"l":178.36,"n":2,"o":178.36,"t":"2026-09-23T16:15:00Z","v":131,"vw":178.36},{"c":178.135,"h":178.135,"l":178.135,"n":1,"o":178.135,"t":"2026-09-23T16:45:00Z","v":201,"vw":178.135},{"c":177.95,"h":177.95,"l":177.95,"n":1,"o":177.95,"t":"2026-09-23T17:00:00Z","v":100,"vw":177.95},{"c":178.51,"h":178.51,"l":178.51,"n":2,"o":178.51,"t":"2026-09-23T17:45:00Z","v":197,"vw":178.51},{"c":178.3375,"h":178.3375,"l":178.3375,"n":1,"o":178.3375,"t":"2026-09-23T18:15:00Z","v":100,"vw":178.3375},{"c":178.67,"h":178.67,"l":178.405,"n":3,"o":178.405,"t":"2026-09-23T18:30:00Z","v":304,"vw":178.496065},{"c":178.4639,"h":178.4639,"l":178.2783,"n":2,"o":178.2783,"t":"2026-09-23T18:45:00Z","v":402,"vw":178.383566},{"c":178.02,"h":178.32,"l":178.02,"n":7,"o":178.18,"t":"2026-09-23T19:15:00Z","v":882,"vw":178.196433},{"c":178.2251,"h":178.2251,"l":178.2251,"n":3,"o":178.2251,"t":"2026-09-23T19:30:00Z","v":119,"vw":178.2251},{"c":178.165,"h":178.46,"l":178.165,"n":4,"o":178.46,"t":"2026-09-23T19:45:00Z","v":240,"vw":178.334468},{"c":176.49,"h":176.49,"l":176.49,"n":6,"o":176.49,"t":"2026-09-24T13:30:00Z","v":742,"vw":176.49},{"c":177.58,"h":177.58,"l":177.58,"n":3,"o":177.58,"t":"2026-09-24T14:15:00Z","v":130,"vw":177.58},{"c":177.5339,"h":177.5339,"l":177.5339,"n":1,"o":177.5339,"t":"2026-09-24T14:30:00Z","v":100,"vw":177.5339},{"c":176.81,"h":176.81,"l":176.81,"n":1,"o":176.81,"t":"2026-09-24T14:45:00Z","v":100,"vw":176.81},{"c":176.82,"h":176.82,"l":176.82,"n":1,"o":176.82,"t":"2026-09-24T15:00:00Z","v":114,"vw":176.82},{"c":176.805,"h":176.805,"l":176.805,"n":5,"o":176.805,"t":"2026-09-24T15:30:00Z","v":172,"vw":176.805},{"c":177.16,"h":177.16,"l":176.91,"n":8,"o":176.91,"t":"2026-09-24T15:45:00Z","v":818,"vw":177.004334},{"c":178.7,"h":178.92,"l":177.671,"n":11,"o":177.671,"t":"2026-09-24T16:30:00Z","v":1242,"vw":178.372542},{"c":177.85,"h":177.85,"l":177.78,"n":5,"o":177.78,"t":"2026-09-24T17:30:00Z","v":340,"vw":177.816409},{"c":177.585,"h":177.765,"l":177.585,"n":3,"o":177.765,"t":"2026-09-24T17:45:00Z","v":416,"vw":177.721627},{"c":177.81,"h":177.81,"l":177.52,"n":5,"o":177.52,"t":"2026-09-24T18:00:00Z","v":1225,"vw":177.66474},{"c":177.795,"h":177.795,"l":177.795,"n":6,"o":177.795,"t":"2026-09-24T18:15:00Z","v":295,"vw":177.795},{"c":177.84,"h":177.845,"l":177.84,"n":4,"o":177.845,"t":"2026-09-24T18:30:00Z","v":245,"vw":177.842863},{"c":177.8401,"h":177.8401,"l":177.8401,"n":2,"o":177.8401,"t":"2026-09-24T18:45:00Z","v":101,"vw":177.8401},{"c":177.85,"h":177.85,"l":177.85,"n":1,"o":177.85,"t":"2026-09-24T19:00:00Z","v":162,"vw":177.85},{"c":177.63,"h":177.63,"l":177.59,"n":3,"o":177.59,"t":"2026-09-24T19:15:00Z","v":360,"vw":177.610238},{"c":177.88,"h":177.88,"l":177.88,"n":4,"o":177.88,"t":"2026-09-24T19:30:00Z","v":130,"vw":177.88},{"c":178.0696,"h":178.35,"l":178.0696,"n":9,"o":178.35,"t":"2026-09-24T19:45:00Z","v":691,"vw":178.123523},{"c":178.3,"h":178.3,"l":178.3,"n":4,"o":178.3,"t":"2026-09-25T13:30:00Z","v":267,"vw":178.3},{"c":178.83,"h":178.83,"l":178.83,"n":2,"o":178.83,"t":"2026-09-25T13:45:00Z","v":111,"vw":178.83},{"c":178.145,"h":178.145,"l":178.145,"n":2,"o":178.145,"t":"2026-09-25T14:00:00Z","v":174,"vw":178.145},{"c":178.445,"h":178.445,"l":178.445,"n":2,"o":178.445,"t":"2026-09-25T14:45:00Z","v":206,"vw":178.445},{"c":178.33,"h":178.665,"l":178.33,"n":3,"o":178.665,"t":"2026-09-25T15:30:00Z","v":264,"vw":178.537624},{"c":178.3861,"h":178.3861,"l":178,"n":12,"o":178.02,"t":"2026-09-25T15:45:00Z","v":1206,"vw":178.121128},{"c":179.7699,"h":179.7699,"l":179.7699,"n":1,"o":179.7699,"t":"2026-09-25T16:00:00Z","v":104,"vw":179.7699},{"c":179.616,"h":179.616,"l":179.616,"n":1,"o":179.616,"t":"2026-09-25T16:15:00Z","v":112,"vw":179.616},{"c":179.5,"h":179.64,"l":179.41,"n":15,"o":179.41,"t":"2026-09-25T16:30:00Z","v":1125,"vw":179.46625},{"c":179.35,"h":179.35,"l":179.35,"n":2,"o":179.35,"t":"2026-09-25T17:00:00Z","v":280,"vw":179.35},{"c":179.36,"h":179.36,"l":179.36,"n":2,"o":179.36,"t":"2026-09-25T17:30:00Z","v":1000,"vw":179.36},{"c":179.295,"h":179.295,"l":179.041,"n":6,"o":179.1852,"t":"2026-09-25T17:45:00Z","v":1454,"vw":179.20301},{"c":179.1241,"h":179.1241,"l":179.1241,"n":1,"o":179.1241,"t":"2026-09-25T18:15:00Z","v":114,"vw":179.1241},{"c":178.92,"h":178.925,"l":178.92,"n":4,"o":178.925,"t":"2026-09-25T18:30:00Z","v":356,"vw":178.921667},{"c":179.055,"h":179.055,"l":179.055,"n":1,"o":179.055,"t":"2026-09-25T18:45:00Z","v":128,"vw":179.055},{"c":178.72,"h":178.72,"l":178.72,"n":2,"o":178.72,"t":"2026-09-25T19:00:00Z","v":104,"vw":178.72},{"c":179.4484,"h":179.4484,"l":179.4484,"n":2,"o":179.4484,"t":"2026-09-25T19:30:00Z","v":168,"vw":179.4484},{"c":178.87,"h":178.99,"l":178.87,"n":10,"o":178.99,"t":"2026-09-25T19:45:00Z","v":2069,"vw":178.978253},{"c":177.91,"h":177.91,"l":177.91,"n":9,"o":177.91,"t":"2026-09-28T13:30:00Z","v":158,"vw":177.91},{"c":177.84,"h":177.84,"l":177.4502,"n":5,"o":177.4502,"t":"2026-09-28T14:00:00Z","v":345,"vw":177.682224},{"c":176.175,"h":176.175,"l":176.175,"n":4,"o":176.175,"t":"2026-09-28T14:45:00Z","v":400,"vw":176.175},{"c":175.6928,"h":175.99,"l":175.6928,"n":8,"o":175.82,"t":"2026-09-28T15:15:00Z","v":366,"vw":175.831077},{"c":176.36,"h":176.36,"l":176.36,"n":1,"o":176.36,"t":"2026-09-28T15:45:00Z","v":113,"vw":176.36},{"c":176.458,"h":176.458,"l":176.16,"n":12,"o":176.4201,"t":"2026-09-28T16:00:00Z","v":1258,"vw":176.337496},{"c":177.1744,"h":177.445,"l":177.13,"n":4,"o":177.445,"t":"2026-09-28T16:30:00Z","v":1240,"vw":177.2797},{"c":176.785,"h":177.019,"l":176.785,"n":4,"o":177.019,"t":"2026-09-28T17:00:00Z","v":1120,"vw":176.902},{"c":177.23,"h":177.23,"l":177.23,"n":1,"o":177.23,"t":"2026-09-28T17:15:00Z","v":195,"vw":177.23},{"c":176.9851,"h":177.3499,"l":176.9851,"n":3,"o":177.3499,"t":"2026-09-28T18:30:00Z","v":1095,"vw":177.125678},{"c":177.03,"h":177.03,"l":177,"n":11,"o":177,"t":"2026-09-28T19:00:00Z","v":2337,"vw":177.008639},{"c":177.192,"h":177.405,"l":177.192,"n":3,"o":177.405,"t":"2026-09-28T19:15:00Z","v":349,"vw":177.26071},{"c":177.1199,"h":177.1199,"l":177.1199,"n":1,"o":177.1199,"t":"2026-09-28T19:30:00Z","v":130,"vw":177.1199},{"c":177.305,"h":177.44,"l":177.305,"n":4,"o":177.44,"t":"2026-09-28T19:45:00Z","v":216,"vw":177.371202},{"c":178.32,"h":178.32,"l":178.32,"n":7,"o":178.32,"t":"2026-09-29T13:30:00Z","v":532,"vw":178.32},{"c":178.17,"h":178.17,"l":178.17,"n":3,"o":178.17,"t":"2026-09-29T13:45:00Z","v":198,"vw":178.17},{"c":177.64,"h":177.64,"l":177.64,"n":1,"o":177.64,"t":"2026-09-29T14:15:00Z","v":223,"vw":177.64},{"c":177.6291,"h":178.16,"l":177.6291,"n":4,"o":177.865,"t":"2026-09-29T14:30:00Z","v":873,"vw":177.816252},{"c":177.71,"h":177.71,"l":177.71,"n":2,"o":177.71,"t":"2026-09-29T14:45:00Z","v":228,"vw":177.71},{"c":177.2,"h":177.2,"l":177.2,"n":2,"o":177.2,"t":"2026-09-29T15:00:00Z","v":125,"vw":177.2},{"c":177.03,"h":177.1257,"l":177.03,"n":5,"o":177.1257,"t":"2026-09-29T15:30:00Z","v":683,"vw":177.051756},{"c":177.075,"h":177.075,"l":177.075,"n":2,"o":177.075,"t":"2026-09-29T16:00:00Z","v":127,"vw":177.075},{"c":177.118,"h":177.118,"l":177.118,"n":1,"o":177.118,"t":"2026-09-29T16:30:00Z","v":170,"vw":177.118},{"c":176.8886,"h":176.8886,"l":176.8886,"n":2,"o":176.8886,"t":"2026-09-29T17:30:00Z","v":166,"vw":176.8886},{"c":177.155,"h":177.155,"l":177.155,"n":1,"o":177.155,"t":"2026-09-29T17:45:00Z","v":161,"vw":177.155},{"c":177.79,"h":177.79,"l":177.79,"n":1,"o":177.79,"t":"2026-09-29T18:30:00Z","v":226,"vw":177.79},{"c":177.64,"h":177.64,"l":177.64,"n":2,"o":177.64,"t":"2026-09-29T18:45:00Z","v":236,"vw":177.64},{"c":177.8254,"h":177.8254,"l":177.8254,"n":1,"o":177.8254,"t":"2026-09-29T19:00:00Z","v":460,"vw":177.8254},{"c":177.8576,"h":177.8576,"l":177.8576,"n":1,"o":177.8576,"t":"2026-09-29T19:30:00Z","v":180,"vw":177.8576},{"c":177.8638,"h":178.99,"l":177.8638,"n":13,"o":178.99,"t":"2026-09-30T13:30:00Z","v":470,"vw":178.470623},{"c":178.03,"h":178.1106,"l":177.965,"n":6,"o":178.1106,"t":"2026-09-30T13:45:00Z","v":1790,"vw":178.022471},{"c":178.17,"h":178.17,"l":178.17,"n":1,"o":178.17,"t":"2026-09-30T14:00:00Z","v":100,"vw":178.17},{"c":178.23,"h":178.23,"l":178.23,"n":3,"o":178.23,"t":"2026-09-30T14:45:00Z","v":193,"vw":178.23},{"c":178.21,"h":178.21,"l":177.84,"n":8,"o":177.84,"t":"2026-09-30T15:30:00Z","v":403,"vw":177.977674},{"c":177.91,"h":177.91,"l":177.91,"n":1,"o":177.91,"t":"2026-09-30T15:45:00Z","v":450,"vw":177.91},{"c":178.179,"h":178.179,"l":178.1754,"n":3,"o":178.1754,"t":"2026-09-30T16:15:00Z","v":385,"vw":178.1772},{"c":177.76,"h":177.76,"l":177.76,"n":2,"o":177.76,"t":"2026-09-30T16:45:00Z","v":156,"vw":177.76},{"c":178.079,"h":178.079,"l":178.079,"n":1,"o":178.079,"t":"2026-09-30T17:00:00Z","v":110,"vw":178.079},{"c":177.91,"h":177.91,"l":177.91,"n":3,"o":177.91,"t":"2026-09-30T19:00:00Z","v":256,"vw":177.91},{"c":177.71,"h":177.73,"l":177.71,"n":5,"o":177.73,"t":"2026-09-30T19:15:00Z","v":428,"vw":177.718762},{"c":177.1,"h":178,"l":177.1,"n":20,"o":178,"t":"2026-09-30T19:45:00Z","v":660,"vw":177.396072},{"c":177.39,"h":177.39,"l":177.39,"n":5,"o":177.39,"t":"2026-10-01T13:30:00Z","v":214,"vw":177.39},{"c":176.87,"h":176.87,"l":176.87,"n":2,"o":176.87,"t":"2026-10-01T14:15:00Z","v":19949,"vw":176.87},{"c":177.625,"h":177.625,"l":177.625,"n":1,"o":177.625,"t":"2026-10-01T14:30:00Z","v":305,"vw":177.625},{"c":177.69,"h":177.69,"l":177.69,"n":2,"o":177.69,"t":"2026-10-01T15:45:00Z","v":201,"vw":177.69},{"c":177.57,"h":177.63,"l":177.505,"n":14,"o":177.505,"t":"2026-10-01T16:00:00Z","v":1452,"vw":177.575846},{"c":177.62,"h":177.62,"l":177.62,"n":5,"o":177.62,"t":"2026-10-01T16:15:00Z","v":255,"vw":177.62},{"c":177.73,"h":177.88,"l":177.73,"n":3,"o":177.88,"t":"2026-10-01T16:45:00Z","v":201,"vw":177.805},{"c":178.965,"h":178.965,"l":178.965,"n":8,"o":178.965,"t":"2026-10-01T17:30:00Z","v":171,"vw":178.965},{"c":178.6162,"h":178.6162,"l":178.6162,"n":1,"o":178.6162,"t":"2026-10-01T17:45:00Z","v":160,"vw":178.6162},{"c":178.15,"h":178.2472,"l":177.98,"n":43,"o":177.98,"t":"2026-10-01T18:00:00Z","v":1981,"vw":178.114154},{"c":178.4524,"h":178.55,"l":178.34,"n":6,"o":178.34,"t":"2026-10-01T18:15:00Z","v":25200,"vw":178.359311},{"c":178.645,"h":178.645,"l":178.645,"n":2,"o":178.645,"t":"2026-10-01T19:00:00Z","v":140,"vw":178.645},{"c":178.85,"h":178.92,"l":178.85,"n":6,"o":178.92,"t":"2026-10-01T19:30:00Z","v":307,"vw":178.877619},{"c":178.59,"h":178.59,"l":178.59,"n":2,"o":178.59,"t":"2026-10-01T19:45:00Z","v":208,"vw":178.59},{"c":180.54,"h":180.54,"l":180.54,"n":2,"o":180.54,"t":"2026-10-02T13:45:00Z","v":101,"vw":180.54},{"c":180.6,"h":180.6,"l":180.6,"n":1,"o":180.6,"t":"2026-10-02T14:00:00Z","v":9067,"vw":180.6},{"c":180.28,"h":180.28,"l":180.28,"n":2,"o":180.28,"t":"2026-10-02T14:15:00Z","v":101,"vw":180.28},{"c":180.826,"h":181.15,"l":180.826,"n":5,"o":181.15,"t":"2026-10-02T14:30:00Z","v":3501,"vw":180.962141},{"c":180.492,"h":180.855,"l":180.33,"n":9,"o":180.855,"t":"2026-10-02T15:00:00Z","v":667,"vw":180.454909},{"c":180.64,"h":180.64,"l":180.64,"n":2,"o":180.64,"t":"2026-10-02T15:45:00Z","v":188,"vw":180.64},{"c":180.6663,"h":180.6663,"l":180.6663,"n":1,"o":180.6663,"t":"2026-10-02T16:15:00Z","v":168,"vw":180.6663},{"c":180.1805,"h":180.181,"l":180.1805,"n":3,"o":180.181,"t":"2026-10-02T16:30:00Z","v":8944,"vw":180.180543},{"c":180.525,"h":180.525,"l":180.525,"n":1,"o":180.525,"t":"2026-10-02T16:45:00Z","v":280,"vw":180.525},{"c":180.6518,"h":180.6518,"l":180.6518,"n":1,"o":180.6518,"t":"2026-10-02T18:15:00Z","v":220,"vw":180.6518},{"c":180.69,"h":180.69,"l":180.69,"n":13,"o":180.69,"t":"2026-10-02T19:00:00Z","v":1140,"vw":180.69},{"c":180.33,"h":180.36,"l":180.33,"n":14,"o":180.36,"t":"2026-10-02T19:45:00Z","v":486,"vw":180.34},{"c":181.23,"h":181.23,"l":181.23,"n":6,"o":181.23,"t":"2026-10-05T13:30:00Z","v":898,"vw":181.23},{"c":180.21,"h":180.21,"l":180.21,"n":2,"o":180.21,"t":"2026-10-05T13:45:00Z","v":150,"vw":180.21},{"c":181.43,"h":181.43,"l":181.405,"n":3,"o":181.405,"t":"2026-10-05T14:30:00Z","v":204,"vw":181.4175},{"c":180.915,"h":180.915,"l":180.6901,"n":9,"o":180.8106,"t":"2026-10-05T15:15:00Z","v":517,"vw":180.767525},{"c":181.15,"h":181.15,"l":181.15,"n":1,"o":181.15,"t":"2026-10-05T15:45:00Z","v":125,"vw":181.15},{"c":181.2,"h":181.2,"l":181.2,"n":2,"o":181.2,"t":"2026-10-05T16:00:00Z","v":158,"vw":181.2},{"c":181.395,"h":181.395,"l":181.395,"n":2,"o":181.395,"t":"2026-10-05T16:15:00Z","v":101,"vw":181.395},{"c":181.529,"h":181.529,"l":181.508,"n":5,"o":181.508,"t":"2026-10-05T17:15:00Z","v":441,"vw":181.517462},{"c":181.645,"h":181.7828,"l":181.4986,"n":8,"o":181.4986,"t":"2026-10-05T18:00:00Z","v":997,"vw":181.590378},{"c":181.7668,"h":181.9,"l":181.68,"n":6,"o":181.9,"t":"2026-10-05T18:30:00Z","v":3807,"vw":181.859391},{"c":181.61,"h":181.645,"l":181.61,"n":8,"o":181.645,"t":"2026-10-05T18:45:00Z","v":681,"vw":181.616284},{"c":181.89,"h":181.89,"l":181.76,"n":2,"o":181.76,"t":"2026-10-05T19:00:00Z","v":3241,"vw":181.764011},{"c":181.95,"h":181.95,"l":181.9399,"n":3,"o":181.9399,"t":"2026-10-05T19:15:00Z","v":482,"vw":181.944478},{"c":181.78,"h":182.06,"l":181.78,"n":16,"o":182.0599,"t":"2026-10-05T19:30:00Z","v":6257,"vw":181.843182},{"c":181.43,"h":181.82,"l":181.43,"n":16,"o":181.5,"t":"2026-10-05T19:45:00Z","v":1926,"vw":181.603792},{"c":181.87,"h":181.87,"l":181.87,"n":7,"o":181.87,"t":"2026-10-06T12:15:00Z","v":478,"vw":181.87},{"c":183.315,"h":183.315,"l":182.1,"n":6,"o":182.1,"t":"2026-10-06T13:30:00Z","v":741,"vw":182.392194},{"c":183.66,"h":183.66,"l":183.66,"n":2,"o":183.66,"t":"2026-10-06T14:00:00Z","v":13909,"vw":183.66},{"c":182.55,"h":182.815,"l":182.55,"n":2,"o":182.815,"t":"2026-10-06T14:45:00Z","v":480,"vw":182.759792},{"c":183.555,"h":183.6985,"l":183.555,"n":7,"o":183.6985,"t":"2026-10-06T15:15:00Z","v":762,"vw":183.609508},{"c":183.66,"h":183.66,"l":183.66,"n":7,"o":183.66,"t":"2026-10-06T15:30:00Z","v":148,"vw":183.66},{"c":183.5421,"h":183.5421,"l":183.5421,"n":1,"o":183.5421,"t":"2026-10-06T16:00:00Z","v":354,"vw":183.5421},{"c":183.14,"h":183.14,"l":183.14,"n":2,"o":183.14,"t":"2026-10-06T16:15:00Z","v":196,"vw":183.14},{"c":183.42,"h":183.42,"l":183.42,"n":3,"o":183.42,"t":"2026-10-06T16:45:00Z","v":326,"vw":183.42},{"c":183.48,"h":183.48,"l":183.36,"n":3,"o":183.42,"t":"2026-10-06T17:00:00Z","v":513,"vw":183.438947},{"c":183.38,"h":183.6799,"l":183.38,"n":6,"o":183.475,"t":"2026-10-06T18:15:00Z","v":1233,"vw":183.523854},{"c":181.73,"h":181.73,"l":181.73,"n":8,"o":181.73,"t":"2026-10-07T13:30:00Z","v":850,"vw":181.73},{"c":180.28,"h":180.28,"l":180.28,"n":2,"o":180.28,"t":"2026-10-07T15:00:00Z","v":104,"vw":180.28},{"c":180.175,"h":180.175,"l":180.175,"n":2,"o":180.175,"t":"2026-10-07T15:15:00Z","v":226,"vw":180.175},{"c":180.89,"h":180.89,"l":180.89,"n":1,"o":180.89,"t":"2026-10-07T17:00:00Z","v":102,"vw":180.89},{"c":181.02,"h":181.02,"l":181.02,"n":1,"o":181.02,"t":"2026-10-07T17:15:00Z","v":118,"vw":181.02},{"c":181.715,"h":181.715,"l":181.715,"n":1,"o":181.715,"t":"2026-10-07T17:45:00Z","v":100,"vw":181.715},{"c":180.955,"h":180.955,"l":180.955,"n":1,"o":180.955,"t":"2026-10-07T19:00:00Z","v":193,"vw":180.955},{"c":180.8526,"h":181.0343,"l":180.8526,"n":6,"o":180.98,"t":"2026-10-07T19:30:00Z","v":964,"vw":180.943269},{"c":179.95,"h":180.23,"l":179.95,"n":8,"o":180.23,"t":"2026-10-08T13:30:00Z","v":573,"vw":180.042265},{"c":179.9,"h":179.9,"l":179.9,"n":2,"o":179.9,"t":"2026-10-08T13:45:00Z","v":397,"vw":179.9},{"c":180.1381,"h":180.1381,"l":180.1381,"n":2,"o":180.1381,"t":"2026-10-08T14:00:00Z","v":200,"vw":180.1381},{"c":179.44,"h":179.44,"l":179.44,"n":1,"o":179.44,"t":"2026-10-08T15:15:00Z","v":419,"vw":179.44},{"c":178.524,"h":179.79,"l":178.524,"n":7,"o":179.79,"t":"2026-10-08T17:00:00Z","v":1027,"vw":178.890072},{"c":178.86,"h":179.2375,"l":178.86,"n":6,"o":179.2375,"t":"2026-10-08T17:15:00Z","v":465,"vw":178.987966},{"c":178.84,"h":178.84,"l":178.84,"n":5,"o":178.84,"t":"2026-10-08T17:30:00Z","v":142,"vw":178.84},{"c":179.3399,"h":179.3399,"l":179.3399,"n":2,"o":179.3399,"t":"2026-10-08T18:00:00Z","v":130,"vw":179.3399},{"c":179.59,"h":179.59,"l":179.59,"n":1,"o":179.59,"t":"2026-10-08T18:30:00Z","v":167,"vw":179.59},{"c":179.41,"h":179.41,"l":179.41,"n":3,"o":179.41,"t":"2026-10-08T19:45:00Z","v":221,"vw":179.41},{"c":180.23,"h":180.23,"l":180.23,"n":1,"o":180.23,"t":"2026-10-09T13:45:00Z","v":193,"vw":180.23},{"c":180.7433,"h":180.7433,"l":180.5819,"n":3,"o":180.5819,"t":"2026-10-09T14:15:00Z","v":256,"vw":180.680006},{"c":181.0227,"h":181.0227,"l":181.0227,"n":2,"o":181.0227,"t":"2026-10-09T14:30:00Z","v":231,"vw":181.0227},{"c":180.985,"h":180.985,"l":180.985,"n":2,"o":180.985,"t":"2026-10-09T15:00:00Z","v":109,"vw":180.985},{"c":181.43,"h":181.43,"l":181.43,"n":4,"o":181.43,"t":"2026-10-09T15:30:00Z","v":1503,"vw":181.43},{"c":181.235,"h":181.235,"l":181.235,"n":1,"o":181.235,"t":"2026-10-09T16:00:00Z","v":500,"vw":181.235},{"c":181.745,"h":181.745,"l":181.745,"n":1,"o":181.745,"t":"2026-10-09T16:45:00Z","v":101,"vw":181.745},{"c":181.785,"h":181.785,"l":181.785,"n":1,"o":181.785,"t":"2026-10-09T17:15:00Z","v":100,"vw":181.785},{"c":182.065,"h":182.065,"l":182.065,"n":1,"o":182.065,"t":"2026-10-09T18:00:00Z","v":150,"vw":182.065},{"c":182.32,"h":182.39,"l":182.13,"n":8,"o":182.36,"t":"2026-10-09T19:00:00Z","v":2436,"vw":182.312736},{"c":181.81,"h":181.81,"l":181.81,"n":2,"o":181.81,"t":"2026-10-12T13:30:00Z","v":168,"vw":181.81},{"c":180.7705,"h":180.7705,"l":180.7705,"n":2,"o":180.7705,"t":"2026-10-12T15:30:00Z","v":180,"vw":180.7705},{"c":180.621,"h":180.621,"l":180.621,"n":2,"o":180.621,"t":"2026-10-12T15:45:00Z","v":477,"vw":180.621},{"c":180.8431,"h":180.8738,"l":180.8431,"n":3,"o":180.8738,"t":"2026-10-12T16:15:00Z","v":615,"vw":180.859903},{"c":180.5803,"h":180.5803,"l":180.5803,"n":1,"o":180.5803,"t":"2026-10-12T16:45:00Z","v":110,"vw":180.5803},{"c":180.225,"h":180.225,"l":180.1069,"n":3,"o":180.1069,"t":"2026-10-12T17:00:00Z","v":354,"vw":180.191544},{"c":180.01,"h":180.01,"l":180.01,"n":2,"o":180.01,"t":"2026-10-12T17:30:00Z","v":500,"vw":180.01},{"c":180.044,"h":180.044,"l":180.0405,"n":2,"o":180.0405,"t":"2026-10-12T18:00:00Z","v":272,"vw":180.04225},{"c":179.96,"h":179.96,"l":179.96,"n":1,"o":179.96,"t":"2026-10-12T18:15:00Z","v":291,"vw":179.96},{"c":179.875,"h":179.875,"l":179.875,"n":2,"o":179.875,"t":"2026-10-12T18:45:00Z","v":1257,"vw":179.875},{"c":178.89,"h":178.89,"l":178.89,"n":2,"o":178.89,"t":"2026-10-13T13:30:00Z","v":542,"vw":178.89},{"c":178.635,"h":178.635,"l":178.635,"n":1,"o":178.635,"t":"2026-10-13T14:45:00Z","v":125,"vw":178.635},{"c":178.5044,"h":178.78,"l":178.5044,"n":3,"o":178.78,"t":"2026-10-13T15:00:00Z","v":590,"vw":178.618997},{"c":178.565,"h":178.565,"l":178.55,"n":3,"o":178.55,"t":"2026-10-13T15:15:00Z","v":411,"vw":178.555194},{"c":178.2349,"h":178.2349,"l":178.2349,"n":6,"o":178.2349,"t":"2026-10-13T15:30:00Z","v":218,"vw":178.2349},{"c":178.535,"h":178.535,"l":178.535,"n":1,"o":178.535,"t":"2026-10-13T15:45:00Z","v":136,"vw":178.535},{"c":178.74,"h":178.98,"l":178.6462,"n":4,"o":178.6462,"t":"2026-10-13T16:00:00Z","v":999,"vw":178.799488},{"c":178.97,"h":179.1399,"l":178.97,"n":3,"o":179.1399,"t":"2026-10-13T16:15:00Z","v":607,"vw":178.999651},{"c":179.2337,"h":179.2337,"l":179.2337,"n":1,"o":179.2337,"t":"2026-10-13T18:15:00Z","v":122,"vw":179.2337},{"c":179.29,"h":179.29,"l":179.29,"n":2,"o":179.29,"t":"2026-10-13T18:45:00Z","v":143,"vw":179.29},{"c":179.07,"h":179.3609,"l":179.06,"n":51,"o":179.3609,"t":"2026-10-13T19:00:00Z","v":5495,"vw":179.11116},{"c":177.08,"h":177.08,"l":177.08,"n":3,"o":177.08,"t":"2026-10-14T13:30:00Z","v":435,"vw":177.08},{"c":177.35,"h":177.35,"l":177.35,"n":3,"o":177.35,"t":"2026-10-14T14:00:00Z","v":128,"vw":177.35},{"c":176.775,"h":176.775,"l":176.775,"n":4,"o":176.775,"t":"2026-10-14T15:00:00Z","v":143,"vw":176.775},{"c":176.285,"h":176.285,"l":176.285,"n":1,"o":176.285,"t":"2026-10-14T15:30:00Z","v":115,"vw":176.285},{"c":175.74,"h":175.74,"l":175.74,"n":1,"o":175.74,"t":"2026-10-14T15:45:00Z","v":125,"vw":175.74},{"c":175.25,"h":175.2618,"l":175.25,"n":3,"o":175.2618,"t":"2026-10-14T16:15:00Z","v":286,"vw":175.256286},{"c":175.57,"h":175.57,"l":175.57,"n":1,"o":175.57,"t":"2026-10-14T16:45:00Z","v":217,"vw":175.57},{"c":175.5563,"h":175.5563,"l":175.5563,"n":1,"o":175.5563,"t":"2026-10-14T17:00:00Z","v":218,"vw":175.5563},{"c":174.9701,"h":174.9701,"l":174.9701,"n":2,"o":174.9701,"t":"2026-10-14T17:45:00Z","v":107,"vw":174.9701},{"c":174.615,"h":174.615,"l":174.615,"n":3,"o":174.615,"t":"2026-10-14T19:00:00Z","v":630,"vw":174.615},{"c":175.0802,"h":175.0802,"l":175.0802,"n":1,"o":175.0802,"t":"2026-10-14T19:15:00Z","v":142,"vw":175.0802},{"c":174.92,"h":174.92,"l":174.92,"n":4,"o":174.92,"t":"2026-10-14T19:45:00Z","v":179,"vw":174.92},{"c":172.86,"h":172.86,"l":172.53,"n":3,"o":172.53,"t":"2026-10-15T13:45:00Z","v":761,"vw":172.635947},{"c":172.1349,"h":172.1349,"l":172.1349,"n":1,"o":172.1349,"t":"2026-10-15T14:00:00Z","v":130,"vw":172.1349},{"c":173.635,"h":173.86,"l":173.635,"n":5,"o":173.75,"t":"2026-10-15T14:45:00Z","v":5273,"vw":173.750152},{"c":173.96,"h":173.96,"l":173.96,"n":4,"o":173.96,"t":"2026-10-15T15:00:00Z","v":299,"vw":173.96},{"c":174.615,"h":174.615,"l":174.615,"n":1,"o":174.615,"t":"2026-10-15T16:00:00Z","v":230,"vw":174.615},{"c":174.035,"h":174.035,"l":173.9375,"n":2,"o":173.9375,"t":"2026-10-15T16:30:00Z","v":615,"vw":174.016768},{"c":173.98,"h":174.305,"l":173.9701,"n":4,"o":174.305,"t":"2026-10-15T16:45:00Z","v":1968,"vw":174.021575},{"c":174.0001,"h":174.0001,"l":174.0001,"n":1,"o":174.0001,"t":"2026-10-15T17:00:00Z","v":495,"vw":174.0001},{"c":174.765,"h":174.765,"l":174.765,"n":2,"o":174.765,"t":"2026-10-15T18:00:00Z","v":227,"vw":174.765},{"c":174.1546,"h":174.385,"l":174.151,"n":8,"o":174.1905,"t":"2026-10-15T18:15:00Z","v":1546,"vw":174.204215},{"c":175.3,"h":175.3,"l":175.3,"n":3,"o":175.3,"t":"2026-10-15T19:00:00Z","v":189,"vw":175.3},{"c":175.7366,"h":175.7366,"l":175.655,"n":4,"o":175.655,"t":"2026-10-15T19:15:00Z","v":272,"vw":175.6958},{"c":176.15,"h":176.16,"l":175.98,"n":16,"o":175.98,"t":"2026-10-15T19:45:00Z","v":1013,"vw":176.051111},{"c":175.79,"h":175.79,"l":175.79,"n":3,"o":175.79,"t":"2026-10-15T20:00:00Z","v":348,"vw":175.79},{"c":174.11,"h":174.11,"l":173.86,"n":3,"o":173.86,"t":"2026-10-16T14:30:00Z","v":2422,"vw":173.870417},{"c":174.23,"h":174.74,"l":174.23,"n":54,"o":174.54,"t":"2026-10-16T14:45:00Z","v":10280,"vw":174.482587},{"c":173.16,"h":174.12,"l":173.16,"n":5,"o":174.12,"t":"2026-10-16T15:00:00Z","v":396,"vw":173.430423},{"c":173.1,"h":173.13,"l":172.875,"n":15,"o":172.875,"t":"2026-10-16T15:45:00Z","v":3744,"vw":173.020359},{"c":172.59,"h":172.59,"l":172.1801,"n":3,"o":172.37,"t":"2026-10-16T16:00:00Z","v":12478,"vw":172.577035},{"c":171.9842,"h":171.9842,"l":171.7,"n":5,"o":171.8103,"t":"2026-10-16T17:00:00Z","v":1070,"vw":171.824632},{"c":171.1001,"h":171.1001,"l":171.1001,"n":1,"o":171.1001,"t":"2026-10-16T18:00:00Z","v":290,"vw":171.1001},{"c":171.2,"h":171.2,"l":171.0289,"n":3,"o":171.0289,"t":"2026-10-16T18:45:00Z","v":983,"vw":171.134119},{"c":170.735,"h":171.0499,"l":170.5325,"n":10,"o":170.8444,"t":"2026-10-16T19:00:00Z","v":1257,"vw":170.789154},{"c":171.05,"h":171.05,"l":171.05,"n":1,"o":171.05,"t":"2026-10-16T19:15:00Z","v":145,"vw":171.05},{"c":171.305,"h":171.305,"l":171.305,"n":5,"o":171.305,"t":"2026-10-16T19:45:00Z","v":301,"vw":171.305},{"c":172.8,"h":172.8,"l":172.8,"n":6,"o":172.8,"t":"2026-10-19T13:30:00Z","v":202,"vw":172.8},{"c":172.83,"h":172.83,"l":172.76,"n":11,"o":172.76,"t":"2026-10-19T14:00:00Z","v":941,"vw":172.795},{"c":173.35,"h":173.35,"l":173.325,"n":5,"o":173.325,"t":"2026-10-19T14:15:00Z","v":1055,"vw":173.343915},{"c":172.825,"h":172.825,"l":172.825,"n":1,"o":172.825,"t":"2026-10-19T14:30:00Z","v":151,"vw":172.825},{"c":173.81,"h":173.93,"l":173.68,"n":16,"o":173.68,"t":"2026-10-19T15:15:00Z","v":1228,"vw":173.801936},{"c":172.93,"h":172.93,"l":172.93,"n":2,"o":172.93,"t":"2026-10-19T17:45:00Z","v":101,"vw":172.93},{"c":172.83,"h":173.0199,"l":172.83,"n":2,"o":173.0199,"t":"2026-10-19T18:00:00Z","v":633,"vw":172.9209},{"c":172.83,"h":173.0199,"l":172.83,"n":7,"o":173.0199,"t":"2026-10-19T18:15:00Z","v":586,"vw":172.98331},{"c":172.87,"h":172.87,"l":172.87,"n":1,"o":172.87,"t":"2026-10-19T19:00:00Z","v":142,"vw":172.87},{"c":172.78,"h":173.76,"l":172.78,"n":21,"o":173.07,"t":"2026-10-19T19:45:00Z","v":611,"vw":173.274535},{"c":172.1,"h":172.205,"l":171.74,"n":16,"o":172.205,"t":"2026-10-20T13:30:00Z","v":1853,"vw":171.907972},{"c":172.19,"h":172.19,"l":172.19,"n":1,"o":172.19,"t":"2026-10-20T13:45:00Z","v":100,"vw":172.19},{"c":172.66,"h":172.66,"l":172.66,"n":1,"o":172.66,"t":"2026-10-20T14:00:00Z","v":185,"vw":172.66},{"c":173.962,"h":173.962,"l":173.962,"n":2,"o":173.962,"t":"2026-10-20T14:30:00Z","v":339,"vw":173.962},{"c":173.99,"h":173.99,"l":173.99,"n":6,"o":173.99,"t":"2026-10-20T15:00:00Z","v":169,"vw":173.99},{"c":173.9,"h":173.9,"l":173.365,"n":2,"o":173.365,"t":"2026-10-20T15:15:00Z","v":483,"vw":173.678468},{"c":173.5,"h":173.54,"l":173.5,"n":2,"o":173.54,"t":"2026-10-20T16:15:00Z","v":310,"vw":173.516258},{"c":173.5051,"h":173.5051,"l":173.5051,"n":1,"o":173.5051,"t":"2026-10-20T16:30:00Z","v":103,"vw":173.5051},{"c":173.485,"h":173.485,"l":173.485,"n":2,"o":173.485,"t":"2026-10-20T17:15:00Z","v":555,"vw":173.485},{"c":173.7029,"h":173.7029,"l":173.7029,"n":2,"o":173.7029,"t":"2026-10-20T18:00:00Z","v":234,"vw":173.7029},{"c":173.48,"h":173.48,"l":173.48,"n":1,"o":173.48,"t":"2026-10-20T18:45:00Z","v":157,"vw":173.48},{"c":173.67,"h":173.67,"l":173.67,"n":3,"o":173.67,"t":"2026-10-20T19:30:00Z","v":102,"vw":173.67},{"c":173.72,"h":173.72,"l":173.72,"n":3,"o":173.72,"t":"2026-10-20T19:45:00Z","v":200,"vw":173.72},{"c":174.54,"h":174.54,"l":174.54,"n":3,"o":174.54,"t":"2026-10-21T13:30:00Z","v":600,"vw":174.54},{"c":175.18,"h":175.29,"l":175.18,"n":2,"o":175.29,"t":"2026-10-21T14:00:00Z","v":240,"vw":175.227208},{"c":175.5,"h":175.5,"l":175.5,"n":1,"o":175.5,"t":"2026-10-21T14:30:00Z","v":424,"vw":175.5},{"c":175.73,"h":175.73,"l":175.73,"n":1,"o":175.73,"t":"2026-10-21T15:30:00Z","v":100,"vw":175.73},{"c":176.0693,"h":176.0693,"l":176.0693,"n":1,"o":176.0693,"t":"2026-10-21T15:45:00Z","v":896,"vw":176.0693},{"c":175.72,"h":175.72,"l":175.72,"n":2,"o":175.72,"t":"2026-10-21T16:00:00Z","v":112,"vw":175.72},{"c":175.87,"h":175.87,"l":175.87,"n":1,"o":175.87,"t":"2026-10-21T17:00:00Z","v":100,"vw":175.87},{"c":176.41,"h":176.41,"l":176.41,"n":1,"o":176.41,"t":"2026-10-21T17:30:00Z","v":110,"vw":176.41},{"c":176.545,"h":176.545,"l":176.545,"n":1,"o":176.545,"t":"2026-10-21T18:15:00Z","v":169,"vw":176.545},{"c":176.582,"h":176.582,"l":176.582,"n":1,"o":176.582,"t":"2026-10-21T18:30:00Z","v":100,"vw":176.582},{"c":176.22,"h":176.22,"l":176.22,"n":4,"o":176.22,"t":"2026-10-21T19:30:00Z","v":107,"vw":176.22},{"c":175.82,"h":175.82,"l":175.82,"n":4,"o":175.82,"t":"2026-10-21T20:00:00Z","v":199,"vw":175.82},{"c":173.06,"h":173.06,"l":173.06,"n":3,"o":173.06,"t":"2026-10-22T13:30:00Z","v":544,"vw":173.06},{"c":173,"h":173,"l":173,"n":2,"o":173,"t":"2026-10-22T13:45:00Z","v":294,"vw":173},{"c":171.504,"h":172.54,"l":171.33,"n":16,"o":172.54,"t":"2026-10-22T14:15:00Z","v":1911,"vw":171.997371},{"c":171.645,"h":171.645,"l":171.645,"n":2,"o":171.645,"t":"2026-10-22T15:00:00Z","v":112,"vw":171.645},{"c":171.175,"h":171.175,"l":171.175,"n":5,"o":171.175,"t":"2026-10-22T15:30:00Z","v":449,"vw":171.175},{"c":171.0769,"h":171.0769,"l":171.0769,"n":1,"o":171.0769,"t":"2026-10-22T15:45:00Z","v":351,"vw":171.0769},{"c":171.675,"h":171.675,"l":171.675,"n":1,"o":171.675,"t":"2026-10-22T16:00:00Z","v":160,"vw":171.675},{"c":170.905,"h":170.905,"l":170.905,"n":2,"o":170.905,"t":"2026-10-22T16:45:00Z","v":207,"vw":170.905},{"c":170.55,"h":170.55,"l":170.27,"n":4,"o":170.27,"t":"2026-10-22T17:00:00Z","v":959,"vw":170.492166},{"c":170.74,"h":170.8199,"l":170.65,"n":11,"o":170.8199,"t":"2026-10-22T17:30:00Z","v":995,"vw":170.752969},{"c":170.73,"h":170.73,"l":170.73,"n":1,"o":170.73,"t":"2026-10-22T17:45:00Z","v":357,"vw":170.73},{"c":170.79,"h":170.93,"l":170.48,"n":23,"o":170.72,"t":"2026-10-22T18:15:00Z","v":1062,"vw":170.721603},{"c":170.38,"h":170.69,"l":170.38,"n":8,"o":170.69,"t":"2026-10-22T19:30:00Z","v":296,"vw":170.506016},{"c":170.985,"h":171.155,"l":170.21,"n":31,"o":170.21,"t":"2026-10-22T19:45:00Z","v":2750,"vw":170.87185}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.55,"strike":184.98008213275415,"iv":0.2997993858362081,"gamma":0.01938369686427779,"theta":-0.07386142346810545,"vega":0.13488096336275004,"rho":0.024393217829148613,"breakevenPct":9.03983382598188},{"delta":0.25,"premium":1.8416111007485925,"strike":181.0838889925141,"iv":0.2659562607504802,"gamma":0.02480153513551502,"theta":-0.0753539698917787,"vega":0.15308591849435194,"rho":0.030521431094001156,"breakevenPct":6.932704390856546},{"delta":0.3,"premium":2.211399992384819,"strike":178.59066671743454,"iv":0.25013682563069217,"gamma":0.028850967741084834,"theta":-0.07836794030130488,"vega":0.16743557561527936,"rho":0.036695751089535183,"breakevenPct":5.691409578653482},{"delta":0.35,"premium":2.627573529411764,"strike":176.5441176470588,"iv":0.24000147058823532,"gamma":0.031974999999999996,"theta":-0.07996470588235294,"vega":0.1784794117647059,"rho":0.043198015250399895,"breakevenPct":4.738341445097559},{"delta":0.4,"premium":3.3027638190954773,"strike":175.11557788944722,"iv":0.24972412060301508,"gamma":0.03210402010050251,"theta":-0.08721005025125628,"vega":0.18615276381909548,"rho":0.049456193717751964,"breakevenPct":4.297956173957836},{"delta":0.45,"premium":4.005338983050848,"strike":173.61694915254236,"iv":0.2555122033898305,"gamma":0.032097966101694915,"theta":-0.09186372881355932,"vega":0.19075118644067796,"rho":0.05570044969063671,"breakevenPct":3.8326073770318034},{"delta":0.5,"premium":4.6126146788990825,"strike":172.0275229357798,"iv":0.250408256880734,"gamma":0.03299724770642202,"theta":-0.09177798165137616,"vega":0.1923834862385321,"rho":0.06195100173684498,"breakevenPct":3.258471943389626},{"delta":0.55,"premium":5.898571428571431,"strike":170.41785714285714,"iv":0.2758407142857144,"gamma":0.02985499999999999,"theta":-0.1001364285714286,"vega":0.19076857142857143,"rho":0.06795994806405445,"breakevenPct":3.0692414456575636},{"delta":0.6,"premium":6.712686567164177,"strike":168.7810945273632,"iv":0.2718990049751243,"gamma":0.029568159203980107,"theta":-0.09762338308457709,"vega":0.1862308457711443,"rho":0.07414169656764542,"breakevenPct":2.5883466583233092},{"delta":0.65,"premium":7.977368421052631,"strike":166.9543859649123,"iv":0.2817178947368421,"gamma":0.0272680701754386,"theta":-0.09786771929824561,"vega":0.17854,"rho":0.08010187462381377,"breakevenPct":2.2598028748932575}],"put":[{"delta":0.35,"premium":3.4122047244094484,"strike":166.8740157480315,"iv":0.28710393700787407,"gamma":0.026761417322834644,"theta":-0.08159921259842519,"vega":0.17855748031496063,"rho":-0.05224757932527524,"breakevenPct":4.4451784553201374},{"delta":0.4,"premium":4.0284050179211475,"strike":168.72401433691758,"iv":0.2798763440860215,"gamma":0.028624014336917563,"theta":-0.08202759856630824,"vega":0.18620645161290322,"rho":-0.059676912550850586,"breakevenPct":3.7239373580978037},{"delta":0.45,"premium":4.7159628378378375,"strike":170.44256756756758,"iv":0.2749216216216216,"gamma":0.029854054054054054,"theta":-0.0815918918918919,"vega":0.19075236486486488,"rho":-0.06711808318310067,"breakevenPct":3.12124868195333},{"delta":0.5,"premium":5.4375,"strike":172.09375,"iv":0.26930625,"gamma":0.030674999999999997,"theta":-0.079490625,"vega":0.19235312499999999,"rho":-0.07456275912857828,"breakevenPct":2.5778062268364303},{"delta":0.55,"premium":6.127102803738318,"strike":173.65420560747663,"iv":0.26017943925233644,"gamma":0.03153084112149533,"theta":-0.07479906542056074,"vega":0.19072242990654203,"rho":-0.08197228920111872,"breakevenPct":2.0687320661392072},{"delta":0.6,"premium":6.979936305732484,"strike":175.21656050955414,"iv":0.25561019108280253,"gamma":0.03131337579617834,"theta":-0.07025031847133759,"vega":0.1861904458598726,"rho":-0.08943554881094098,"breakevenPct":1.653967355394023},{"delta":0.65,"premium":7.998504983388705,"strike":176.843853820598,"iv":0.2535249169435216,"gamma":0.030324916943521595,"theta":-0.06519966777408637,"vega":0.17851196013289036,"rho":-0.09697235764063437,"breakevenPct":1.2981253801402342},{"delta":0.7,"premium":9.000687285223366,"strike":178.4295532646048,"iv":0.24739862542955326,"gamma":0.02912749140893471,"theta":-0.0575958762886598,"vega":0.1675213058419244,"rho":-0.1044846797328295,"breakevenPct":0.9570189404198122},{"delta":0.75,"premium":10.48231939163498,"strike":180.3764258555133,"iv":0.24923536121673004,"gamma":0.0264106463878327,"theta":-0.05086844106463878,"vega":0.15312509505703423,"rho":-0.11226491631941529,"breakevenPct":0.6850534507860498},{"delta":0.8,"premium":11.896575342465754,"strike":182.2414383561644,"iv":0.24413595890410958,"gamma":0.0236861301369863,"theta":-0.04086095890410959,"vega":0.13441575342465756,"rho":-0.11998785184227947,"breakevenPct":0.42155483047559317},{"delta":0.85,"premium":12.512804878048776,"strike":183.34756097560975,"iv":0.2199121951219512,"gamma":0.022004878048780496,"theta":-0.025592073170731717,"vega":0.11241524390243905,"rho":-0.12715237969090204,"breakevenPct":0.13517817826980105}]},"raw":{"call":[{"delta":0.2,"premium":1.55,"strike":184.98008213275415,"iv":0.2997993858362081,"gamma":0.01938369686427779,"theta":-0.07386142346810545,"vega":0.13488096336275004,"rho":0.024393217829148613,"breakevenPct":9.03983382598188},{"delta":0.25,"premium":1.8416111007485925,"strike":181.0838889925141,"iv":0.2659562607504802,"gamma":0.02480153513551502,"theta":-0.0753539698917787,"vega":0.15308591849435194,"rho":0.030521431094001156,"breakevenPct":6.932704390856546},{"delta":0.3,"premium":2.211399992384819,"strike":178.59066671743454,"iv":0.25013682563069217,"gamma":0.028850967741084834,"theta":-0.07836794030130488,"vega":0.16743557561527936,"rho":0.036695751089535183,"breakevenPct":5.691409578653482},{"delta":0.35,"premium":2.627573529411764,"strike":176.5441176470588,"iv":0.24000147058823532,"gamma":0.031974999999999996,"theta":-0.07996470588235294,"vega":0.1784794117647059,"rho":0.043198015250399895,"breakevenPct":4.738341445097559},{"delta":0.4,"premium":3.3027638190954773,"strike":175.11557788944722,"iv":0.24972412060301508,"gamma":0.03210402010050251,"theta":-0.08721005025125628,"vega":0.18615276381909548,"rho":0.049456193717751964,"breakevenPct":4.297956173957836},{"delta":0.45,"premium":4.005338983050848,"strike":173.61694915254236,"iv":0.2555122033898305,"gamma":0.032097966101694915,"theta":-0.09186372881355932,"vega":0.19075118644067796,"rho":0.05570044969063671,"breakevenPct":3.8326073770318034},{"delta":0.5,"premium":4.6126146788990825,"strike":172.0275229357798,"iv":0.250408256880734,"gamma":0.03299724770642202,"theta":-0.09177798165137616,"vega":0.1923834862385321,"rho":0.06195100173684498,"breakevenPct":3.258471943389626},{"delta":0.55,"premium":5.898571428571431,"strike":170.41785714285714,"iv":0.2758407142857144,"gamma":0.02985499999999999,"theta":-0.1001364285714286,"vega":0.19076857142857143,"rho":0.06795994806405445,"breakevenPct":3.0692414456575636},{"delta":0.6,"premium":6.712686567164177,"strike":168.7810945273632,"iv":0.2718990049751243,"gamma":0.029568159203980107,"theta":-0.09762338308457709,"vega":0.1862308457711443,"rho":0.07414169656764542,"breakevenPct":2.5883466583233092},{"delta":0.65,"premium":7.977368421052631,"strike":166.9543859649123,"iv":0.2817178947368421,"gamma":0.0272680701754386,"theta":-0.09786771929824561,"vega":0.17854,"rho":0.08010187462381377,"breakevenPct":2.2598028748932575}],"put":[{"delta":0.35,"premium":3.4122047244094484,"strike":166.8740157480315,"iv":0.28710393700787407,"gamma":0.026761417322834644,"theta":-0.08159921259842519,"vega":0.17855748031496063,"rho":-0.05224757932527524,"breakevenPct":4.4451784553201374},{"delta":0.4,"premium":4.0284050179211475,"strike":168.72401433691758,"iv":0.2798763440860215,"gamma":0.028624014336917563,"theta":-0.08202759856630824,"vega":0.18620645161290322,"rho":-0.059676912550850586,"breakevenPct":3.7239373580978037},{"delta":0.45,"premium":4.7159628378378375,"strike":170.44256756756758,"iv":0.2749216216216216,"gamma":0.029854054054054054,"theta":-0.0815918918918919,"vega":0.19075236486486488,"rho":-0.06711808318310067,"breakevenPct":3.12124868195333},{"delta":0.5,"premium":5.4375,"strike":172.09375,"iv":0.26930625,"gamma":0.030674999999999997,"theta":-0.079490625,"vega":0.19235312499999999,"rho":-0.07456275912857828,"breakevenPct":2.5778062268364303},{"delta":0.55,"premium":6.127102803738318,"strike":173.65420560747663,"iv":0.26017943925233644,"gamma":0.03153084112149533,"theta":-0.07479906542056074,"vega":0.19072242990654203,"rho":-0.08197228920111872,"breakevenPct":2.0687320661392072},{"delta":0.6,"premium":6.979936305732484,"strike":175.21656050955414,"iv":0.25561019108280253,"gamma":0.03131337579617834,"theta":-0.07025031847133759,"vega":0.1861904458598726,"rho":-0.08943554881094098,"breakevenPct":1.653967355394023},{"delta":0.65,"premium":7.998504983388705,"strike":176.843853820598,"iv":0.2535249169435216,"gamma":0.030324916943521595,"theta":-0.06519966777408637,"vega":0.17851196013289036,"rho":-0.09697235764063437,"breakevenPct":1.2981253801402342},{"delta":0.7,"premium":9.000687285223366,"strike":178.4295532646048,"iv":0.24739862542955326,"gamma":0.02912749140893471,"theta":-0.0575958762886598,"vega":0.1675213058419244,"rho":-0.1044846797328295,"breakevenPct":0.9570189404198122},{"delta":0.75,"premium":10.48231939163498,"strike":180.3764258555133,"iv":0.24923536121673004,"gamma":0.0264106463878327,"theta":-0.05086844106463878,"vega":0.15312509505703423,"rho":-0.11226491631941529,"breakevenPct":0.6850534507860498},{"delta":0.8,"premium":11.896575342465754,"strike":182.2414383561644,"iv":0.24413595890410958,"gamma":0.0236861301369863,"theta":-0.04086095890410959,"vega":0.13441575342465756,"rho":-0.11998785184227947,"breakevenPct":0.42155483047559317},{"delta":0.85,"premium":12.512804878048776,"strike":183.34756097560975,"iv":0.2199121951219512,"gamma":0.022004878048780496,"theta":-0.025592073170731717,"vega":0.11241524390243905,"rho":-0.12715237969090204,"breakevenPct":0.13517817826980105}]}},"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"}}