{"symbol":"FTNT","url":"https://intraalpha.com/companies/FTNT","capturedAt":"2026-10-21T17:48:09.241Z","state":"partial","quote":{"symbol":"FTNT","last_price":174.39,"prev_close":170.93,"regular_close":174.42,"change":3.46,"change_pct":2.0242,"regular_change":3.49,"regular_change_pct":2.0418,"extended_change":-0.03,"extended_change_pct":-0.0172,"bid":174.3,"ask":174.39,"bid_size":100,"ask_size":200,"volume":1691602,"vwap":171.655061,"open":166.27,"high":175.34,"low":166.22,"close":174.42,"trade_count":38181,"last_trade_at":"2026-10-21T17:48:06.253741909Z","last_quote_at":"2026-10-21T17:48:07.489837868Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:06.694274775-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:33:18.750Z","bars":[{"c":191.4,"h":191.4,"l":191,"n":58,"o":191,"t":"2026-10-14T08:00:00Z","v":1244,"vw":191.215668},{"c":190,"h":190.14,"l":190,"n":19,"o":190.14,"t":"2026-10-14T08:05:00Z","v":1360,"vw":190.021237},{"c":190,"h":190.2,"l":190,"n":11,"o":190.2,"t":"2026-10-14T08:20:00Z","v":565,"vw":190.119048},{"c":189.52,"h":189.52,"l":189.52,"n":3,"o":189.52,"t":"2026-10-14T10:35:00Z","v":139,"vw":189.52},{"c":188.33,"h":189,"l":188.16,"n":33,"o":188.98,"t":"2026-10-14T10:55:00Z","v":1168,"vw":188.731579},{"c":188,"h":188.33,"l":188,"n":13,"o":188.33,"t":"2026-10-14T11:00:00Z","v":1006,"vw":188.055972},{"c":187.397,"h":187.397,"l":187.397,"n":4,"o":187.397,"t":"2026-10-14T11:05:00Z","v":315,"vw":187.397},{"c":187.36,"h":188.05,"l":187.36,"n":53,"o":188.05,"t":"2026-10-14T11:30:00Z","v":1523,"vw":187.688106},{"c":184.92,"h":186.24,"l":184.92,"n":76,"o":186,"t":"2026-10-14T11:35:00Z","v":1405,"vw":185.797521},{"c":184,"h":185.761,"l":184,"n":5,"o":185.761,"t":"2026-10-14T11:40:00Z","v":873,"vw":185.335123},{"c":184.5,"h":185,"l":184.1,"n":21,"o":184.92,"t":"2026-10-14T11:45:00Z","v":1664,"vw":184.810653},{"c":185.03,"h":185.03,"l":184.5,"n":12,"o":184.5,"t":"2026-10-14T11:50:00Z","v":878,"vw":184.651429},{"c":185.95,"h":185.96,"l":185.8,"n":28,"o":185.8,"t":"2026-10-14T11:55:00Z","v":941,"vw":185.914377},{"c":186,"h":186,"l":186,"n":1,"o":186,"t":"2026-10-14T12:35:00Z","v":198,"vw":186},{"c":185.52,"h":185.52,"l":185.52,"n":7,"o":185.52,"t":"2026-10-14T12:40:00Z","v":228,"vw":185.52},{"c":184.62,"h":185.25,"l":184.62,"n":8,"o":185.25,"t":"2026-10-14T12:45:00Z","v":614,"vw":184.988569},{"c":186.15,"h":186.15,"l":186.15,"n":5,"o":186.15,"t":"2026-10-14T13:10:00Z","v":342,"vw":186.15},{"c":186.02,"h":186.02,"l":185.81,"n":39,"o":185.8379,"t":"2026-10-14T13:20:00Z","v":2154,"vw":185.864506},{"c":186.32,"h":186.32,"l":186.32,"n":9,"o":186.32,"t":"2026-10-14T13:25:00Z","v":215,"vw":186.32},{"c":187.44,"h":188.26,"l":184.3101,"n":2887,"o":186.94,"t":"2026-10-14T13:30:00Z","v":159077,"vw":186.223671},{"c":187.485,"h":187.485,"l":186.26,"n":1066,"o":187.26,"t":"2026-10-14T13:35:00Z","v":42224,"vw":186.985695},{"c":188.77,"h":189.13,"l":187.59,"n":1058,"o":187.8,"t":"2026-10-14T13:40:00Z","v":43444,"vw":188.220956},{"c":188.27,"h":189.24,"l":188.1075,"n":1608,"o":188.77,"t":"2026-10-14T13:45:00Z","v":64133,"vw":188.751594},{"c":188.89,"h":189,"l":187.99,"n":892,"o":188.15,"t":"2026-10-14T13:50:00Z","v":31944,"vw":188.377571},{"c":188.555,"h":189,"l":188.35,"n":1235,"o":188.775,"t":"2026-10-14T13:55:00Z","v":53788,"vw":188.730722},{"c":188.02,"h":189.39,"l":188.02,"n":1344,"o":188.435,"t":"2026-10-14T14:00:00Z","v":50190,"vw":188.805711},{"c":187.295,"h":188.05,"l":187.09,"n":919,"o":187.745,"t":"2026-10-14T14:05:00Z","v":35788,"vw":187.554197},{"c":187.9225,"h":188.06,"l":187.27,"n":872,"o":187.3075,"t":"2026-10-14T14:10:00Z","v":27442,"vw":187.684592},{"c":187.69,"h":188.26,"l":187.39,"n":1083,"o":187.92,"t":"2026-10-14T14:15:00Z","v":50337,"vw":187.808273},{"c":187.82,"h":188.0775,"l":187.25,"n":787,"o":187.61,"t":"2026-10-14T14:20:00Z","v":21416,"vw":187.65866},{"c":187.475,"h":187.83,"l":187.475,"n":683,"o":187.77,"t":"2026-10-14T14:25:00Z","v":24188,"vw":187.715181},{"c":187.25,"h":187.77,"l":187.17,"n":913,"o":187.5202,"t":"2026-10-14T14:30:00Z","v":27034,"vw":187.480903},{"c":186.31,"h":187.42,"l":186.21,"n":1115,"o":187.41,"t":"2026-10-14T14:35:00Z","v":37514,"vw":186.676158},{"c":186.43,"h":186.61,"l":186.2993,"n":630,"o":186.349,"t":"2026-10-14T14:40:00Z","v":23019,"vw":186.461009},{"c":186.13,"h":186.73,"l":186.13,"n":600,"o":186.43,"t":"2026-10-14T14:45:00Z","v":15299,"vw":186.488516},{"c":186.37,"h":186.45,"l":185.94,"n":758,"o":186.13,"t":"2026-10-14T14:50:00Z","v":22347,"vw":186.211723},{"c":187.31,"h":187.39,"l":186.5,"n":708,"o":186.5,"t":"2026-10-14T14:55:00Z","v":23609,"vw":187.115657},{"c":186.595,"h":187.24,"l":186.58,"n":807,"o":187.24,"t":"2026-10-14T15:00:00Z","v":27785,"vw":186.797344},{"c":186.39,"h":186.84,"l":186.13,"n":859,"o":186.65,"t":"2026-10-14T15:05:00Z","v":30712,"vw":186.541286},{"c":185.585,"h":186.335,"l":185.585,"n":980,"o":186.335,"t":"2026-10-14T15:10:00Z","v":34836,"vw":185.935935},{"c":186.235,"h":186.43,"l":185.58,"n":662,"o":185.61,"t":"2026-10-14T15:15:00Z","v":30895,"vw":186.189365},{"c":185.97,"h":186.26,"l":185.8,"n":601,"o":186.21,"t":"2026-10-14T15:20:00Z","v":18124,"vw":186.099685},{"c":185.72,"h":185.89,"l":185.47,"n":829,"o":185.8,"t":"2026-10-14T15:25:00Z","v":28426,"vw":185.698385},{"c":185.26,"h":185.69,"l":185.15,"n":549,"o":185.6,"t":"2026-10-14T15:30:00Z","v":13282,"vw":185.422536},{"c":185.26,"h":185.585,"l":185.16,"n":794,"o":185.32,"t":"2026-10-14T15:35:00Z","v":36200,"vw":185.333672},{"c":185.5,"h":185.61,"l":185.15,"n":841,"o":185.25,"t":"2026-10-14T15:40:00Z","v":27789,"vw":185.375294},{"c":185.575,"h":185.955,"l":185.51,"n":821,"o":185.64,"t":"2026-10-14T15:45:00Z","v":23124,"vw":185.74135},{"c":185.2001,"h":185.72,"l":184.82,"n":1097,"o":185.57,"t":"2026-10-14T15:50:00Z","v":53907,"vw":185.151241},{"c":185.575,"h":185.6795,"l":184.9201,"n":668,"o":185.2,"t":"2026-10-14T15:55:00Z","v":23901,"vw":185.238684},{"c":185.38,"h":185.85,"l":185.2,"n":635,"o":185.7705,"t":"2026-10-14T16:00:00Z","v":20639,"vw":185.46253},{"c":185.475,"h":185.89,"l":185.38,"n":733,"o":185.38,"t":"2026-10-14T16:05:00Z","v":22110,"vw":185.593098},{"c":185.32,"h":185.59,"l":184.96,"n":688,"o":185.39,"t":"2026-10-14T16:10:00Z","v":23504,"vw":185.206258},{"c":185.49,"h":185.49,"l":185.02,"n":771,"o":185.32,"t":"2026-10-14T16:15:00Z","v":23937,"vw":185.233625},{"c":185.15,"h":185.41,"l":185.11,"n":727,"o":185.35,"t":"2026-10-14T16:20:00Z","v":19373,"vw":185.256484},{"c":185.28,"h":185.47,"l":185,"n":847,"o":185.23,"t":"2026-10-14T16:25:00Z","v":21727,"vw":185.225007},{"c":185.315,"h":185.44,"l":184.9701,"n":798,"o":185.241,"t":"2026-10-14T16:30:00Z","v":20734,"vw":185.249271},{"c":185.35,"h":185.59,"l":185.28,"n":661,"o":185.305,"t":"2026-10-14T16:35:00Z","v":19468,"vw":185.420827},{"c":185.92,"h":185.96,"l":185.28,"n":707,"o":185.29,"t":"2026-10-14T16:40:00Z","v":17839,"vw":185.698784},{"c":186.265,"h":186.36,"l":185.895,"n":544,"o":185.895,"t":"2026-10-14T16:45:00Z","v":14891,"vw":186.154783},{"c":185.92,"h":186.26,"l":185.88,"n":566,"o":186.23,"t":"2026-10-14T16:50:00Z","v":17846,"vw":186.125461},{"c":185.48,"h":185.8504,"l":185.365,"n":638,"o":185.8304,"t":"2026-10-14T16:55:00Z","v":19308,"vw":185.656708},{"c":185.44,"h":185.63,"l":185.37,"n":584,"o":185.6,"t":"2026-10-14T17:00:00Z","v":18632,"vw":185.513046},{"c":185.255,"h":185.45,"l":185.17,"n":580,"o":185.4,"t":"2026-10-14T17:05:00Z","v":16261,"vw":185.280071},{"c":185.145,"h":185.28,"l":185.0338,"n":458,"o":185.26,"t":"2026-10-14T17:10:00Z","v":13294,"vw":185.145846},{"c":185.3,"h":185.31,"l":185.04,"n":514,"o":185.145,"t":"2026-10-14T17:15:00Z","v":12596,"vw":185.182295},{"c":185.25,"h":185.26,"l":184.99,"n":799,"o":185.26,"t":"2026-10-14T17:20:00Z","v":24286,"vw":185.092367},{"c":185.06,"h":185.44,"l":184.9336,"n":748,"o":185.33,"t":"2026-10-14T17:25:00Z","v":22283,"vw":185.16714},{"c":185.26,"h":185.3,"l":185.065,"n":644,"o":185.09,"t":"2026-10-14T17:30:00Z","v":19696,"vw":185.162989},{"c":185.12,"h":185.315,"l":185.07,"n":655,"o":185.315,"t":"2026-10-14T17:35:00Z","v":19752,"vw":185.183424},{"c":185.065,"h":185.155,"l":185,"n":542,"o":185.05,"t":"2026-10-14T17:40:00Z","v":13559,"vw":185.081516},{"c":185.2032,"h":185.29,"l":184.97,"n":741,"o":185,"t":"2026-10-14T17:45:00Z","v":17883,"vw":185.048787},{"c":185.11,"h":185.23,"l":184.93,"n":840,"o":185.23,"t":"2026-10-14T17:50:00Z","v":15142,"vw":185.045013},{"c":184.94,"h":185.21,"l":184.77,"n":1007,"o":185.125,"t":"2026-10-14T17:55:00Z","v":24390,"vw":184.991366},{"c":185.32,"h":185.45,"l":184.88,"n":774,"o":185.04,"t":"2026-10-14T18:00:00Z","v":31640,"vw":185.163075},{"c":185.07,"h":185.46,"l":185.07,"n":587,"o":185.345,"t":"2026-10-14T18:05:00Z","v":20415,"vw":185.319803},{"c":185.445,"h":185.45,"l":185.04,"n":737,"o":185.07,"t":"2026-10-14T18:10:00Z","v":21433,"vw":185.197361},{"c":185.17,"h":185.44,"l":185.09,"n":599,"o":185.41,"t":"2026-10-14T18:15:00Z","v":16508,"vw":185.250482},{"c":184.995,"h":185.23,"l":184.92,"n":802,"o":185.185,"t":"2026-10-14T18:20:00Z","v":21347,"vw":185.138058},{"c":184.75,"h":185,"l":184.68,"n":1035,"o":185,"t":"2026-10-14T18:25:00Z","v":35481,"vw":184.792789},{"c":184.55,"h":184.755,"l":184.485,"n":764,"o":184.755,"t":"2026-10-14T18:30:00Z","v":24825,"vw":184.603746},{"c":184.64,"h":184.8,"l":184.5,"n":655,"o":184.5218,"t":"2026-10-14T18:35:00Z","v":20768,"vw":184.586785},{"c":184.645,"h":184.75,"l":184.48,"n":617,"o":184.69,"t":"2026-10-14T18:40:00Z","v":17062,"vw":184.59618},{"c":184.87,"h":184.87,"l":184.51,"n":720,"o":184.56,"t":"2026-10-14T18:45:00Z","v":18914,"vw":184.709179},{"c":184.67,"h":184.92,"l":184.45,"n":720,"o":184.88,"t":"2026-10-14T18:50:00Z","v":18859,"vw":184.593926},{"c":184.38,"h":184.74,"l":184.2,"n":755,"o":184.62,"t":"2026-10-14T18:55:00Z","v":24274,"vw":184.482477},{"c":184.29,"h":184.38,"l":184.06,"n":907,"o":184.25,"t":"2026-10-14T19:00:00Z","v":45563,"vw":184.239623},{"c":184.24,"h":184.29,"l":183.91,"n":1026,"o":184.24,"t":"2026-10-14T19:05:00Z","v":32753,"vw":184.132726},{"c":184.61,"h":184.61,"l":184.2,"n":785,"o":184.29,"t":"2026-10-14T19:10:00Z","v":27841,"vw":184.402824},{"c":184.97,"h":184.97,"l":184.41,"n":997,"o":184.55,"t":"2026-10-14T19:15:00Z","v":32561,"vw":184.592896},{"c":185.07,"h":185.325,"l":184.8767,"n":824,"o":184.8767,"t":"2026-10-14T19:20:00Z","v":29005,"vw":185.11075},{"c":184.91,"h":184.985,"l":184.56,"n":1180,"o":184.985,"t":"2026-10-14T19:25:00Z","v":43936,"vw":184.764866},{"c":184.85,"h":185.1601,"l":184.7,"n":1185,"o":185.08,"t":"2026-10-14T19:30:00Z","v":55284,"vw":184.923734},{"c":184.57,"h":184.85,"l":184.52,"n":1043,"o":184.85,"t":"2026-10-14T19:35:00Z","v":48154,"vw":184.666218},{"c":184.43,"h":184.75,"l":184.41,"n":1152,"o":184.625,"t":"2026-10-14T19:40:00Z","v":42383,"vw":184.611046},{"c":184.465,"h":184.475,"l":184.16,"n":1208,"o":184.42,"t":"2026-10-14T19:45:00Z","v":46904,"vw":184.345798},{"c":184.37,"h":184.89,"l":183.96,"n":2728,"o":184.51,"t":"2026-10-14T19:50:00Z","v":112223,"vw":184.299628},{"c":184.06,"h":184.3,"l":183.57,"n":7997,"o":184.24,"t":"2026-10-14T19:55:00Z","v":395787,"vw":183.856757},{"c":184.05,"h":184.11,"l":184.05,"n":131,"o":184.11,"t":"2026-10-14T20:00:00Z","v":1061891,"vw":184.050006},{"c":184,"h":184,"l":184,"n":16,"o":184,"t":"2026-10-14T20:05:00Z","v":1065,"vw":184},{"c":182.8939,"h":182.8939,"l":182.8939,"n":1,"o":182.8939,"t":"2026-10-14T20:25:00Z","v":105,"vw":182.8939},{"c":184.05,"h":184.05,"l":184.05,"n":3,"o":184.05,"t":"2026-10-14T20:45:00Z","v":4016,"vw":184.05},{"c":184.07,"h":184.07,"l":184.07,"n":2,"o":184.07,"t":"2026-10-14T21:55:00Z","v":2500,"vw":184.07},{"c":184.06,"h":184.06,"l":184.06,"n":9,"o":184.06,"t":"2026-10-14T22:05:00Z","v":195,"vw":184.06},{"c":184.06,"h":184.06,"l":184.06,"n":4,"o":184.06,"t":"2026-10-14T22:20:00Z","v":151,"vw":184.06},{"c":184.12,"h":184.12,"l":184.12,"n":17,"o":184.12,"t":"2026-10-14T22:25:00Z","v":365,"vw":184.12},{"c":183.5,"h":184,"l":183.5,"n":33,"o":184,"t":"2026-10-14T22:40:00Z","v":744,"vw":183.737288},{"c":184,"h":184,"l":184,"n":9,"o":184,"t":"2026-10-14T22:45:00Z","v":875,"vw":184},{"c":183.5,"h":183.5,"l":183.5,"n":1,"o":183.5,"t":"2026-10-14T22:50:00Z","v":100,"vw":183.5},{"c":184.02,"h":184.02,"l":184.02,"n":11,"o":184.02,"t":"2026-10-14T23:00:00Z","v":599,"vw":184.02},{"c":182.49,"h":183.41,"l":182.47,"n":237,"o":182.64,"t":"2026-10-15T08:00:00Z","v":4198,"vw":182.762484},{"c":181.06,"h":181.06,"l":181.06,"n":22,"o":181.06,"t":"2026-10-15T08:15:00Z","v":459,"vw":181.06},{"c":181.64,"h":181.64,"l":181.64,"n":15,"o":181.64,"t":"2026-10-15T08:20:00Z","v":628,"vw":181.64},{"c":181.88,"h":181.88,"l":181.7,"n":8,"o":181.7,"t":"2026-10-15T08:30:00Z","v":1061,"vw":181.718806},{"c":181.5,"h":181.5,"l":181.5,"n":4,"o":181.5,"t":"2026-10-15T08:45:00Z","v":200,"vw":181.5},{"c":181.52,"h":181.52,"l":181.52,"n":9,"o":181.52,"t":"2026-10-15T08:55:00Z","v":321,"vw":181.52},{"c":181.32,"h":181.32,"l":181.3,"n":5,"o":181.3,"t":"2026-10-15T09:30:00Z","v":245,"vw":181.309132},{"c":181.3,"h":181.3,"l":181.3,"n":7,"o":181.3,"t":"2026-10-15T09:35:00Z","v":173,"vw":181.3},{"c":180.91,"h":180.91,"l":180.91,"n":2,"o":180.91,"t":"2026-10-15T09:45:00Z","v":239,"vw":180.91},{"c":181.52,"h":181.52,"l":181.52,"n":4,"o":181.52,"t":"2026-10-15T10:40:00Z","v":259,"vw":181.52},{"c":180.81,"h":182.5,"l":180.81,"n":52,"o":182.5,"t":"2026-10-15T11:00:00Z","v":1440,"vw":181.205989},{"c":180.75,"h":180.75,"l":180.75,"n":4,"o":180.75,"t":"2026-10-15T11:05:00Z","v":332,"vw":180.75},{"c":181.25,"h":181.25,"l":181.25,"n":12,"o":181.25,"t":"2026-10-15T11:15:00Z","v":345,"vw":181.25},{"c":180.91,"h":180.91,"l":180.91,"n":2,"o":180.91,"t":"2026-10-15T11:20:00Z","v":121,"vw":180.91},{"c":181.59,"h":181.59,"l":181.59,"n":1,"o":181.59,"t":"2026-10-15T11:30:00Z","v":100,"vw":181.59},{"c":180.995,"h":180.995,"l":180.995,"n":1,"o":180.995,"t":"2026-10-15T12:00:00Z","v":200,"vw":180.995},{"c":180.5,"h":180.5,"l":180.5,"n":2,"o":180.5,"t":"2026-10-15T12:10:00Z","v":111,"vw":180.5},{"c":180,"h":180.56,"l":180,"n":25,"o":180.56,"t":"2026-10-15T12:30:00Z","v":500,"vw":180.191348},{"c":180.28,"h":180.28,"l":180.12,"n":30,"o":180.12,"t":"2026-10-15T12:40:00Z","v":1117,"vw":180.205002},{"c":180.25,"h":180.25,"l":180,"n":33,"o":180.1,"t":"2026-10-15T12:45:00Z","v":1334,"vw":180.103937},{"c":179.38,"h":180.39,"l":179.38,"n":46,"o":180,"t":"2026-10-15T12:50:00Z","v":1176,"vw":179.728489},{"c":180.5,"h":180.5,"l":180,"n":13,"o":180,"t":"2026-10-15T13:15:00Z","v":527,"vw":180.351429},{"c":180.2,"h":180.2,"l":179.97,"n":11,"o":179.97,"t":"2026-10-15T13:20:00Z","v":1254,"vw":179.991667},{"c":180.09,"h":180.09,"l":179.93,"n":25,"o":180.09,"t":"2026-10-15T13:25:00Z","v":1476,"vw":180.050136},{"c":181.62,"h":182.58,"l":178.29,"n":3047,"o":180.55,"t":"2026-10-15T13:30:00Z","v":198599,"vw":180.421647},{"c":182.69,"h":182.94,"l":180.9551,"n":1712,"o":181.59,"t":"2026-10-15T13:35:00Z","v":82042,"vw":181.550859},{"c":182.805,"h":182.805,"l":181.8,"n":901,"o":182.23,"t":"2026-10-15T13:40:00Z","v":29989,"vw":182.332327},{"c":181.93,"h":183.07,"l":181.8,"n":1126,"o":182.67,"t":"2026-10-15T13:45:00Z","v":44302,"vw":182.473587},{"c":180.67,"h":182.08,"l":180.67,"n":1277,"o":182.08,"t":"2026-10-15T13:50:00Z","v":47014,"vw":181.271631},{"c":179.8,"h":180.65,"l":178.685,"n":1811,"o":180.61,"t":"2026-10-15T13:55:00Z","v":93332,"vw":179.469613},{"c":180.24,"h":180.785,"l":179.54,"n":1686,"o":179.91,"t":"2026-10-15T14:00:00Z","v":58909,"vw":180.209107},{"c":180.8101,"h":181.08,"l":179.91,"n":878,"o":180.14,"t":"2026-10-15T14:05:00Z","v":36201,"vw":180.505756},{"c":180.9,"h":181.76,"l":180.88,"n":993,"o":181.08,"t":"2026-10-15T14:10:00Z","v":31661,"vw":181.2181},{"c":180.13,"h":180.87,"l":179.5972,"n":894,"o":180.87,"t":"2026-10-15T14:15:00Z","v":39165,"vw":180.147497},{"c":179.76,"h":180.32,"l":179.625,"n":925,"o":179.98,"t":"2026-10-15T14:20:00Z","v":35759,"vw":180.011444},{"c":179.46,"h":180.05,"l":179.435,"n":806,"o":179.59,"t":"2026-10-15T14:25:00Z","v":26924,"vw":179.678377},{"c":179.505,"h":179.58,"l":178.83,"n":1008,"o":179.46,"t":"2026-10-15T14:30:00Z","v":43409,"vw":179.241069},{"c":178.93,"h":179.35,"l":178.27,"n":1103,"o":179.35,"t":"2026-10-15T14:35:00Z","v":39887,"vw":178.878002},{"c":179.43,"h":179.7279,"l":178.99,"n":887,"o":178.99,"t":"2026-10-15T14:40:00Z","v":24629,"vw":179.424431},{"c":179.7,"h":179.71,"l":179.24,"n":709,"o":179.38,"t":"2026-10-15T14:45:00Z","v":17865,"vw":179.45558},{"c":179.58,"h":179.7,"l":179.23,"n":689,"o":179.7,"t":"2026-10-15T14:50:00Z","v":24459,"vw":179.431582},{"c":180.48,"h":180.5,"l":179.46,"n":806,"o":179.57,"t":"2026-10-15T14:55:00Z","v":25780,"vw":179.934833},{"c":180.22,"h":180.57,"l":179.69,"n":653,"o":180.57,"t":"2026-10-15T15:00:00Z","v":24535,"vw":180.057198},{"c":179.86,"h":180.25,"l":179.6525,"n":776,"o":180.24,"t":"2026-10-15T15:05:00Z","v":32184,"vw":180.058934},{"c":180.12,"h":180.16,"l":179.46,"n":734,"o":179.86,"t":"2026-10-15T15:10:00Z","v":29147,"vw":179.787682},{"c":180.19,"h":180.52,"l":179.96,"n":772,"o":179.96,"t":"2026-10-15T15:15:00Z","v":24812,"vw":180.295015},{"c":180.29,"h":180.555,"l":180.125,"n":668,"o":180.245,"t":"2026-10-15T15:20:00Z","v":34415,"vw":180.34202},{"c":179.805,"h":180.155,"l":179.8,"n":679,"o":180.155,"t":"2026-10-15T15:25:00Z","v":24020,"vw":179.908203},{"c":179.89,"h":180.02,"l":179.52,"n":773,"o":179.85,"t":"2026-10-15T15:30:00Z","v":18702,"vw":179.737979},{"c":179.99,"h":180.08,"l":179.73,"n":751,"o":179.895,"t":"2026-10-15T15:35:00Z","v":23926,"vw":179.921312},{"c":180.21,"h":180.21,"l":179.92,"n":588,"o":180.015,"t":"2026-10-15T15:40:00Z","v":18125,"vw":180.066473},{"c":180.5099,"h":180.5099,"l":179.96,"n":714,"o":180.17,"t":"2026-10-15T15:45:00Z","v":20357,"vw":180.225001},{"c":180.22,"h":180.5,"l":180.16,"n":718,"o":180.5,"t":"2026-10-15T15:50:00Z","v":24086,"vw":180.360136},{"c":180.31,"h":180.32,"l":179.81,"n":592,"o":180.205,"t":"2026-10-15T15:55:00Z","v":19119,"vw":180.048873},{"c":180.585,"h":180.93,"l":180.31,"n":745,"o":180.38,"t":"2026-10-15T16:00:00Z","v":31312,"vw":180.557358},{"c":181.07,"h":181.16,"l":180.47,"n":623,"o":180.605,"t":"2026-10-15T16:05:00Z","v":16068,"vw":180.899601},{"c":181.17,"h":181.3599,"l":180.985,"n":579,"o":181.07,"t":"2026-10-15T16:10:00Z","v":18159,"vw":181.142647},{"c":181.01,"h":181.17,"l":180.88,"n":414,"o":181.17,"t":"2026-10-15T16:15:00Z","v":9982,"vw":181.005426},{"c":180.67,"h":181.14,"l":180.67,"n":543,"o":180.995,"t":"2026-10-15T16:20:00Z","v":15373,"vw":180.881934},{"c":180.79,"h":180.79,"l":180.44,"n":557,"o":180.69,"t":"2026-10-15T16:25:00Z","v":14902,"vw":180.581039},{"c":180.93,"h":180.99,"l":180.685,"n":449,"o":180.81,"t":"2026-10-15T16:30:00Z","v":15424,"vw":180.860375},{"c":181.75,"h":181.84,"l":180.98,"n":535,"o":181.02,"t":"2026-10-15T16:35:00Z","v":17914,"vw":181.549732},{"c":181.72,"h":181.75,"l":181.46,"n":545,"o":181.75,"t":"2026-10-15T16:40:00Z","v":20153,"vw":181.563384},{"c":181.275,"h":181.705,"l":181.165,"n":470,"o":181.705,"t":"2026-10-15T16:45:00Z","v":13218,"vw":181.383372},{"c":181.16,"h":181.23,"l":180.9,"n":381,"o":181.23,"t":"2026-10-15T16:50:00Z","v":9179,"vw":181.073016},{"c":181.34,"h":181.53,"l":181.123,"n":406,"o":181.18,"t":"2026-10-15T16:55:00Z","v":14193,"vw":181.386281},{"c":181.425,"h":181.57,"l":181.32,"n":451,"o":181.43,"t":"2026-10-15T17:00:00Z","v":13765,"vw":181.398668},{"c":181.43,"h":181.58,"l":181.34,"n":442,"o":181.42,"t":"2026-10-15T17:05:00Z","v":10580,"vw":181.428803},{"c":180.48,"h":181.54,"l":180.25,"n":849,"o":181.47,"t":"2026-10-15T17:10:00Z","v":32111,"vw":180.785798},{"c":180.4,"h":180.6,"l":180.21,"n":496,"o":180.47,"t":"2026-10-15T17:15:00Z","v":16579,"vw":180.403355},{"c":180.545,"h":180.63,"l":180.105,"n":436,"o":180.4,"t":"2026-10-15T17:20:00Z","v":12261,"vw":180.392241},{"c":180.32,"h":180.525,"l":180.32,"n":364,"o":180.525,"t":"2026-10-15T17:25:00Z","v":11056,"vw":180.417104},{"c":179.89,"h":180.35,"l":179.87,"n":605,"o":180.35,"t":"2026-10-15T17:30:00Z","v":25292,"vw":180.07215},{"c":180.08,"h":180.21,"l":179.8458,"n":577,"o":179.88,"t":"2026-10-15T17:35:00Z","v":28173,"vw":180.077598},{"c":179.805,"h":180.21,"l":179.76,"n":575,"o":180.21,"t":"2026-10-15T17:40:00Z","v":16238,"vw":179.943511},{"c":180.3325,"h":180.4,"l":179.79,"n":584,"o":179.79,"t":"2026-10-15T17:45:00Z","v":17117,"vw":180.043491},{"c":180.33,"h":180.55,"l":180.24,"n":618,"o":180.345,"t":"2026-10-15T17:50:00Z","v":18569,"vw":180.434528},{"c":180.33,"h":180.45,"l":180.22,"n":463,"o":180.35,"t":"2026-10-15T17:55:00Z","v":15205,"vw":180.357178},{"c":179.78,"h":180.6,"l":179.78,"n":652,"o":180.335,"t":"2026-10-15T18:00:00Z","v":27577,"vw":180.248752},{"c":180.15,"h":180.15,"l":179.72,"n":523,"o":179.875,"t":"2026-10-15T18:05:00Z","v":15547,"vw":179.860348},{"c":180.315,"h":180.315,"l":180.07,"n":426,"o":180.07,"t":"2026-10-15T18:10:00Z","v":12575,"vw":180.221335},{"c":180.145,"h":180.435,"l":179.92,"n":617,"o":180.41,"t":"2026-10-15T18:15:00Z","v":19307,"vw":180.119535},{"c":180.06,"h":180.16,"l":179.8,"n":517,"o":180.16,"t":"2026-10-15T18:20:00Z","v":18174,"vw":179.941933},{"c":180.37,"h":180.37,"l":179.99,"n":556,"o":179.99,"t":"2026-10-15T18:25:00Z","v":18624,"vw":180.159919},{"c":180.125,"h":180.42,"l":180.12,"n":850,"o":180.385,"t":"2026-10-15T18:30:00Z","v":37570,"vw":180.251829},{"c":179.88,"h":180.37,"l":179.88,"n":527,"o":180.056,"t":"2026-10-15T18:35:00Z","v":16674,"vw":180.201767},{"c":179.905,"h":180.01,"l":179.76,"n":538,"o":179.85,"t":"2026-10-15T18:40:00Z","v":13979,"vw":179.861538},{"c":180.155,"h":180.17,"l":179.82,"n":571,"o":179.86,"t":"2026-10-15T18:45:00Z","v":17108,"vw":179.96375},{"c":180.11,"h":180.39,"l":180.08,"n":730,"o":180.12,"t":"2026-10-15T18:50:00Z","v":30313,"vw":180.225211},{"c":180.2,"h":180.2,"l":180.0216,"n":526,"o":180.17,"t":"2026-10-15T18:55:00Z","v":14698,"vw":180.113637},{"c":180.28,"h":180.34,"l":180.06,"n":596,"o":180.18,"t":"2026-10-15T19:00:00Z","v":16561,"vw":180.227143},{"c":180.55,"h":180.58,"l":180.1401,"n":759,"o":180.2,"t":"2026-10-15T19:05:00Z","v":26964,"vw":180.341925},{"c":180.71,"h":180.73,"l":180.42,"n":789,"o":180.6553,"t":"2026-10-15T19:10:00Z","v":32645,"vw":180.559357},{"c":181.38,"h":181.38,"l":180.58,"n":704,"o":180.75,"t":"2026-10-15T19:15:00Z","v":24142,"vw":180.959567},{"c":181.324,"h":181.57,"l":181.225,"n":954,"o":181.33,"t":"2026-10-15T19:20:00Z","v":34109,"vw":181.404669},{"c":181.3473,"h":181.72,"l":181.23,"n":840,"o":181.38,"t":"2026-10-15T19:25:00Z","v":26591,"vw":181.46768},{"c":180.88,"h":181.37,"l":180.88,"n":1119,"o":181.35,"t":"2026-10-15T19:30:00Z","v":43089,"vw":181.081404},{"c":181.24,"h":181.48,"l":180.76,"n":896,"o":180.795,"t":"2026-10-15T19:35:00Z","v":28375,"vw":181.191691},{"c":181.75,"h":181.81,"l":181.21,"n":1137,"o":181.27,"t":"2026-10-15T19:40:00Z","v":34972,"vw":181.521962},{"c":182.0595,"h":182.07,"l":181.65,"n":890,"o":181.67,"t":"2026-10-15T19:45:00Z","v":26658,"vw":181.878117},{"c":181.455,"h":181.98,"l":181.11,"n":2093,"o":181.98,"t":"2026-10-15T19:50:00Z","v":79864,"vw":181.390018},{"c":181.93,"h":182.01,"l":181.23,"n":5695,"o":181.53,"t":"2026-10-15T19:55:00Z","v":264720,"vw":181.763005},{"c":181.91,"h":182.29,"l":181.51,"n":296,"o":181.91,"t":"2026-10-15T20:00:00Z","v":1212998,"vw":181.909982},{"c":182,"h":182,"l":182,"n":5,"o":182,"t":"2026-10-15T20:05:00Z","v":261,"vw":182},{"c":184,"h":184,"l":184,"n":1,"o":184,"t":"2026-10-15T20:10:00Z","v":100,"vw":184},{"c":182.27,"h":182.27,"l":181.91,"n":9,"o":181.91,"t":"2026-10-15T20:40:00Z","v":895,"vw":182.124754},{"c":182.69,"h":182.69,"l":182.69,"n":3,"o":182.69,"t":"2026-10-15T20:45:00Z","v":275,"vw":182.69},{"c":182,"h":182.05,"l":182,"n":3,"o":182.05,"t":"2026-10-15T21:45:00Z","v":221,"vw":182.025},{"c":182.07,"h":182.07,"l":181.85,"n":217,"o":181.85,"t":"2026-10-16T08:00:00Z","v":2769,"vw":181.923333},{"c":183,"h":183,"l":183,"n":2,"o":183,"t":"2026-10-16T09:30:00Z","v":113,"vw":183},{"c":182.98,"h":182.98,"l":182.98,"n":1,"o":182.98,"t":"2026-10-16T09:55:00Z","v":250,"vw":182.98},{"c":182.27,"h":182.27,"l":182.27,"n":4,"o":182.27,"t":"2026-10-16T11:30:00Z","v":150,"vw":182.27},{"c":182.3,"h":182.3,"l":182.3,"n":3,"o":182.3,"t":"2026-10-16T11:35:00Z","v":150,"vw":182.3},{"c":183,"h":183,"l":183,"n":1,"o":183,"t":"2026-10-16T11:40:00Z","v":100,"vw":183},{"c":182.4,"h":182.4,"l":182.4,"n":1,"o":182.4,"t":"2026-10-16T12:30:00Z","v":100,"vw":182.4},{"c":181.5,"h":181.5,"l":181.5,"n":3,"o":181.5,"t":"2026-10-16T13:20:00Z","v":103,"vw":181.5},{"c":182.57,"h":182.57,"l":182.19,"n":8,"o":182.19,"t":"2026-10-16T13:25:00Z","v":2046,"vw":182.291818},{"c":179.935,"h":182.9383,"l":179.935,"n":856,"o":182.57,"t":"2026-10-16T13:30:00Z","v":205788,"vw":182.261246},{"c":174.66,"h":180.225,"l":174.05,"n":2391,"o":180.18,"t":"2026-10-16T13:35:00Z","v":104154,"vw":176.163427},{"c":172.925,"h":175.27,"l":172.34,"n":1907,"o":174.24,"t":"2026-10-16T13:40:00Z","v":83465,"vw":173.791014},{"c":173.47,"h":173.9268,"l":172.35,"n":1307,"o":172.8175,"t":"2026-10-16T13:45:00Z","v":54875,"vw":173.156243},{"c":173.85,"h":173.965,"l":172.77,"n":1269,"o":173.36,"t":"2026-10-16T13:50:00Z","v":49143,"vw":173.440236},{"c":172.54,"h":173.85,"l":172.1106,"n":1642,"o":173.85,"t":"2026-10-16T13:55:00Z","v":70694,"vw":172.660853},{"c":174.425,"h":174.46,"l":172.585,"n":1452,"o":172.93,"t":"2026-10-16T14:00:00Z","v":55858,"vw":173.540811},{"c":174.315,"h":174.58,"l":173.47,"n":1199,"o":174.41,"t":"2026-10-16T14:05:00Z","v":37749,"vw":174.090136},{"c":175.36,"h":175.36,"l":173.83,"n":1028,"o":174.21,"t":"2026-10-16T14:10:00Z","v":35256,"vw":174.416523},{"c":175.625,"h":175.9699,"l":174.77,"n":1199,"o":175.31,"t":"2026-10-16T14:15:00Z","v":54201,"vw":175.242365},{"c":175.165,"h":175.9,"l":174.95,"n":792,"o":175.63,"t":"2026-10-16T14:20:00Z","v":39046,"vw":175.68363},{"c":173.71,"h":175.29,"l":173.35,"n":975,"o":175.16,"t":"2026-10-16T14:25:00Z","v":27670,"vw":174.165756},{"c":174.105,"h":174.57,"l":172.61,"n":1210,"o":173.78,"t":"2026-10-16T14:30:00Z","v":59737,"vw":173.655456},{"c":174.855,"h":175.375,"l":174.06,"n":896,"o":174.11,"t":"2026-10-16T14:35:00Z","v":34638,"vw":174.846026},{"c":175.375,"h":175.4199,"l":174.87,"n":658,"o":174.9,"t":"2026-10-16T14:40:00Z","v":25852,"vw":175.08273},{"c":175.43,"h":175.8199,"l":175.26,"n":754,"o":175.28,"t":"2026-10-16T14:45:00Z","v":23188,"vw":175.701496},{"c":173.66,"h":175.48,"l":173.4101,"n":802,"o":175.48,"t":"2026-10-16T14:50:00Z","v":30456,"vw":173.997144},{"c":172.825,"h":173.76,"l":172.675,"n":959,"o":173.72,"t":"2026-10-16T14:55:00Z","v":49794,"vw":173.054984},{"c":172.49,"h":173.145,"l":172.32,"n":1164,"o":172.8201,"t":"2026-10-16T15:00:00Z","v":42837,"vw":172.641963},{"c":171.865,"h":172.42,"l":171.24,"n":1742,"o":172.36,"t":"2026-10-16T15:05:00Z","v":73581,"vw":171.827767},{"c":169.675,"h":171.915,"l":169.54,"n":3073,"o":171.865,"t":"2026-10-16T15:10:00Z","v":179320,"vw":170.624012},{"c":168.84,"h":169.62,"l":168.27,"n":2527,"o":169.46,"t":"2026-10-16T15:15:00Z","v":134187,"vw":169.04387},{"c":168.5,"h":169.2,"l":167.33,"n":1849,"o":169.025,"t":"2026-10-16T15:20:00Z","v":95672,"vw":168.150591},{"c":168.95,"h":169.0409,"l":167.99,"n":1289,"o":168.49,"t":"2026-10-16T15:25:00Z","v":47076,"vw":168.519297},{"c":169.11,"h":169.97,"l":168.96,"n":1133,"o":168.96,"t":"2026-10-16T15:30:00Z","v":36021,"vw":169.473093},{"c":169.644,"h":169.72,"l":168.92,"n":1000,"o":169.29,"t":"2026-10-16T15:35:00Z","v":38381,"vw":169.221452},{"c":170.14,"h":170.14,"l":169.43,"n":935,"o":169.78,"t":"2026-10-16T15:40:00Z","v":32500,"vw":169.880992},{"c":169.855,"h":170.0825,"l":169.77,"n":892,"o":169.88,"t":"2026-10-16T15:45:00Z","v":26810,"vw":169.926863},{"c":169.4138,"h":170.07,"l":169.4138,"n":971,"o":169.855,"t":"2026-10-16T15:50:00Z","v":31200,"vw":169.732992},{"c":168.39,"h":169.3873,"l":168.345,"n":1202,"o":169.355,"t":"2026-10-16T15:55:00Z","v":48671,"vw":168.866002},{"c":168.48,"h":168.54,"l":167.7,"n":1058,"o":168.28,"t":"2026-10-16T16:00:00Z","v":37058,"vw":168.126742},{"c":169.305,"h":169.3989,"l":168.7,"n":888,"o":168.9678,"t":"2026-10-16T16:05:00Z","v":31956,"vw":169.057224},{"c":169.32,"h":169.4,"l":168.76,"n":785,"o":169.32,"t":"2026-10-16T16:10:00Z","v":26545,"vw":169.097829},{"c":168.9247,"h":169.58,"l":168.71,"n":1003,"o":169.32,"t":"2026-10-16T16:15:00Z","v":39528,"vw":169.068578},{"c":168.26,"h":169.005,"l":168.235,"n":1036,"o":168.84,"t":"2026-10-16T16:20:00Z","v":43747,"vw":168.688045},{"c":168.25,"h":168.49,"l":167.86,"n":932,"o":168.245,"t":"2026-10-16T16:25:00Z","v":30527,"vw":168.296897},{"c":167.765,"h":168.405,"l":167.765,"n":910,"o":168.36,"t":"2026-10-16T16:30:00Z","v":35950,"vw":168.166692},{"c":168.59,"h":168.68,"l":167.7162,"n":911,"o":167.82,"t":"2026-10-16T16:35:00Z","v":34574,"vw":168.223056},{"c":168.52,"h":168.695,"l":168.41,"n":877,"o":168.59,"t":"2026-10-16T16:40:00Z","v":26466,"vw":168.568502},{"c":167.805,"h":168.6,"l":167.51,"n":1328,"o":168.51,"t":"2026-10-16T16:45:00Z","v":56704,"vw":168.080399},{"c":167.83,"h":167.95,"l":167.545,"n":853,"o":167.69,"t":"2026-10-16T16:50:00Z","v":27825,"vw":167.728277},{"c":168.13,"h":168.14,"l":167.53,"n":957,"o":167.795,"t":"2026-10-16T16:55:00Z","v":28266,"vw":167.768939},{"c":167.59,"h":168.21,"l":167.5,"n":985,"o":168.13,"t":"2026-10-16T17:00:00Z","v":32166,"vw":167.83127},{"c":167.725,"h":167.95,"l":167.595,"n":905,"o":167.695,"t":"2026-10-16T17:05:00Z","v":28712,"vw":167.732349},{"c":167.57,"h":167.98,"l":167.31,"n":980,"o":167.6301,"t":"2026-10-16T17:10:00Z","v":31834,"vw":167.651752},{"c":167.02,"h":167.585,"l":167.02,"n":974,"o":167.585,"t":"2026-10-16T17:15:00Z","v":31999,"vw":167.208515},{"c":167.095,"h":167.26,"l":166.75,"n":1260,"o":167.01,"t":"2026-10-16T17:20:00Z","v":45644,"vw":166.965299},{"c":167.04,"h":167.3457,"l":166.795,"n":786,"o":167.115,"t":"2026-10-16T17:25:00Z","v":28146,"vw":167.107675},{"c":167.38,"h":167.54,"l":167.1,"n":898,"o":167.1,"t":"2026-10-16T17:30:00Z","v":28569,"vw":167.349992},{"c":167.725,"h":167.8,"l":167.295,"n":785,"o":167.355,"t":"2026-10-16T17:35:00Z","v":34415,"vw":167.641327},{"c":167.91,"h":168.17,"l":167.62,"n":785,"o":167.71,"t":"2026-10-16T17:40:00Z","v":27381,"vw":167.958301},{"c":167.39,"h":167.86,"l":167.38,"n":838,"o":167.81,"t":"2026-10-16T17:45:00Z","v":28852,"vw":167.693994},{"c":167.65,"h":167.65,"l":167.3,"n":774,"o":167.4,"t":"2026-10-16T17:50:00Z","v":34940,"vw":167.41691},{"c":167.94,"h":168.1269,"l":167.505,"n":979,"o":167.59,"t":"2026-10-16T17:55:00Z","v":32055,"vw":167.864374},{"c":167.8,"h":168.07,"l":167.57,"n":1139,"o":167.915,"t":"2026-10-16T18:00:00Z","v":56022,"vw":167.79766},{"c":168.76,"h":168.76,"l":167.73,"n":879,"o":167.86,"t":"2026-10-16T18:05:00Z","v":43316,"vw":168.276291},{"c":168.98,"h":169.1,"l":168.34,"n":1049,"o":168.75,"t":"2026-10-16T18:10:00Z","v":40341,"vw":168.772673},{"c":168.8,"h":169.1617,"l":168.7449,"n":867,"o":168.9,"t":"2026-10-16T18:15:00Z","v":30333,"vw":168.956545},{"c":169.295,"h":169.34,"l":168.63,"n":967,"o":168.76,"t":"2026-10-16T18:20:00Z","v":33690,"vw":168.924896},{"c":169.25,"h":169.38,"l":168.93,"n":794,"o":169.3,"t":"2026-10-16T18:25:00Z","v":28625,"vw":169.146144},{"c":169.21,"h":169.43,"l":169.05,"n":1386,"o":169.295,"t":"2026-10-16T18:30:00Z","v":72847,"vw":169.294679},{"c":169.345,"h":169.45,"l":169.12,"n":848,"o":169.215,"t":"2026-10-16T18:35:00Z","v":26159,"vw":169.226762},{"c":169.09,"h":169.43,"l":168.966,"n":807,"o":169.43,"t":"2026-10-16T18:40:00Z","v":27271,"vw":169.186184},{"c":168.93,"h":169.24,"l":168.85,"n":1093,"o":169.06,"t":"2026-10-16T18:45:00Z","v":35199,"vw":169.039702},{"c":168.73,"h":168.895,"l":168.45,"n":939,"o":168.895,"t":"2026-10-16T18:50:00Z","v":29579,"vw":168.676855},{"c":168.8759,"h":168.8759,"l":168.57,"n":1030,"o":168.73,"t":"2026-10-16T18:55:00Z","v":30089,"vw":168.721669},{"c":168.47,"h":168.8,"l":168.43,"n":766,"o":168.76,"t":"2026-10-16T19:00:00Z","v":23971,"vw":168.585714},{"c":168.595,"h":168.63,"l":168.3,"n":963,"o":168.495,"t":"2026-10-16T19:05:00Z","v":26078,"vw":168.507154},{"c":169.23,"h":169.23,"l":168.39,"n":1180,"o":168.59,"t":"2026-10-16T19:10:00Z","v":38849,"vw":168.843277},{"c":168.825,"h":169.38,"l":168.425,"n":1071,"o":169.165,"t":"2026-10-16T19:15:00Z","v":37430,"vw":168.819943},{"c":168.99,"h":169.17,"l":168.77,"n":1101,"o":168.84,"t":"2026-10-16T19:20:00Z","v":44610,"vw":168.938237},{"c":169.32,"h":169.42,"l":168.97,"n":1060,"o":168.97,"t":"2026-10-16T19:25:00Z","v":30131,"vw":169.159815},{"c":168.77,"h":169.51,"l":168.715,"n":1476,"o":169.37,"t":"2026-10-16T19:30:00Z","v":56452,"vw":169.058367},{"c":168.71,"h":168.84,"l":168.26,"n":1493,"o":168.82,"t":"2026-10-16T19:35:00Z","v":58323,"vw":168.547878},{"c":168.495,"h":168.985,"l":168.49,"n":1597,"o":168.71,"t":"2026-10-16T19:40:00Z","v":74810,"vw":168.705114},{"c":169.41,"h":169.48,"l":168.515,"n":1578,"o":168.64,"t":"2026-10-16T19:45:00Z","v":77193,"vw":168.788399},{"c":168.595,"h":169.37,"l":168.49,"n":3337,"o":169.35,"t":"2026-10-16T19:50:00Z","v":135412,"vw":168.962432},{"c":169.14,"h":169.3,"l":168.45,"n":7593,"o":168.54,"t":"2026-10-16T19:55:00Z","v":362310,"vw":169.076281},{"c":169.36,"h":169.36,"l":169.13,"n":158,"o":169.13,"t":"2026-10-16T20:00:00Z","v":1568377,"vw":169.130056},{"c":169.78,"h":169.78,"l":169.56,"n":5,"o":169.56,"t":"2026-10-16T20:05:00Z","v":626,"vw":169.731111},{"c":169.9,"h":169.9,"l":169.75,"n":15,"o":169.75,"t":"2026-10-16T20:10:00Z","v":494,"vw":169.84863},{"c":169.92,"h":169.92,"l":169.92,"n":1,"o":169.92,"t":"2026-10-16T20:20:00Z","v":100,"vw":169.92},{"c":169.13,"h":173.31,"l":169.13,"n":9,"o":173.31,"t":"2026-10-16T20:40:00Z","v":690,"vw":169.786201},{"c":169.13,"h":169.13,"l":169.13,"n":34,"o":169.13,"t":"2026-10-16T21:10:00Z","v":1437,"vw":169.13},{"c":169.3,"h":169.3,"l":169.3,"n":1,"o":169.3,"t":"2026-10-16T21:15:00Z","v":400,"vw":169.3},{"c":169.13,"h":169.13,"l":169.13,"n":1,"o":169.13,"t":"2026-10-16T22:15:00Z","v":162,"vw":169.13},{"c":169.51,"h":169.51,"l":169.51,"n":6,"o":169.51,"t":"2026-10-16T22:30:00Z","v":199,"vw":169.51},{"c":168.0847,"h":168.0847,"l":168.0847,"n":1,"o":168.0847,"t":"2026-10-16T23:20:00Z","v":119,"vw":168.0847},{"c":168.155,"h":168.155,"l":168.155,"n":1,"o":168.155,"t":"2026-10-16T23:55:00Z","v":133,"vw":168.155},{"c":171.3,"h":171.48,"l":171.24,"n":53,"o":171.48,"t":"2026-10-19T08:00:00Z","v":1499,"vw":171.313767},{"c":171,"h":171.33,"l":171,"n":26,"o":171.33,"t":"2026-10-19T08:15:00Z","v":1333,"vw":171.107363},{"c":172.99,"h":172.99,"l":172.82,"n":9,"o":172.82,"t":"2026-10-19T08:45:00Z","v":250,"vw":172.905},{"c":171.78,"h":171.78,"l":171.57,"n":24,"o":171.78,"t":"2026-10-19T09:10:00Z","v":686,"vw":171.71},{"c":171.73,"h":171.73,"l":171.73,"n":15,"o":171.73,"t":"2026-10-19T09:15:00Z","v":402,"vw":171.73},{"c":171.41,"h":171.41,"l":171.41,"n":3,"o":171.41,"t":"2026-10-19T09:25:00Z","v":200,"vw":171.41},{"c":171.37,"h":171.37,"l":171.37,"n":9,"o":171.37,"t":"2026-10-19T10:10:00Z","v":415,"vw":171.37},{"c":171.05,"h":171.05,"l":171.02,"n":8,"o":171.02,"t":"2026-10-19T10:15:00Z","v":581,"vw":171.037417},{"c":171,"h":171.02,"l":171,"n":8,"o":171.02,"t":"2026-10-19T10:20:00Z","v":364,"vw":171.01},{"c":170.8,"h":170.8,"l":170.8,"n":7,"o":170.8,"t":"2026-10-19T10:40:00Z","v":1181,"vw":170.8},{"c":170.88,"h":170.88,"l":170,"n":14,"o":170,"t":"2026-10-19T11:00:00Z","v":239,"vw":170.44},{"c":171.2141,"h":171.2141,"l":171.2141,"n":2,"o":171.2141,"t":"2026-10-19T11:20:00Z","v":201,"vw":171.2141},{"c":171.01,"h":171.01,"l":171.01,"n":3,"o":171.01,"t":"2026-10-19T11:25:00Z","v":200,"vw":171.01},{"c":171.05,"h":171.05,"l":171.05,"n":3,"o":171.05,"t":"2026-10-19T11:45:00Z","v":240,"vw":171.05},{"c":171.4,"h":171.4,"l":171.4,"n":12,"o":171.4,"t":"2026-10-19T11:50:00Z","v":352,"vw":171.4},{"c":171.4,"h":171.4,"l":171.25,"n":26,"o":171.3271,"t":"2026-10-19T12:00:00Z","v":1829,"vw":171.366201},{"c":172.2,"h":172.2,"l":172.2,"n":5,"o":172.2,"t":"2026-10-19T12:10:00Z","v":166,"vw":172.2},{"c":171.46,"h":171.46,"l":171.46,"n":11,"o":171.46,"t":"2026-10-19T12:20:00Z","v":754,"vw":171.46},{"c":171.4,"h":171.4,"l":171.06,"n":9,"o":171.06,"t":"2026-10-19T12:40:00Z","v":393,"vw":171.222679},{"c":171.5,"h":171.75,"l":171.5,"n":4,"o":171.75,"t":"2026-10-19T13:05:00Z","v":468,"vw":171.625},{"c":171.74,"h":171.74,"l":170.5,"n":70,"o":171,"t":"2026-10-19T13:25:00Z","v":2788,"vw":171.042645},{"c":171.2,"h":173.28,"l":170.615,"n":1281,"o":171,"t":"2026-10-19T13:30:00Z","v":107690,"vw":171.455042},{"c":170.24,"h":171.27,"l":169.966,"n":817,"o":171.205,"t":"2026-10-19T13:35:00Z","v":45504,"vw":170.556898},{"c":170.2775,"h":170.91,"l":169.8,"n":738,"o":170.2575,"t":"2026-10-19T13:40:00Z","v":31785,"vw":170.26991},{"c":170,"h":170.49,"l":169.76,"n":964,"o":170.36,"t":"2026-10-19T13:45:00Z","v":39824,"vw":170.084081},{"c":169.61,"h":170.36,"l":169.57,"n":638,"o":169.89,"t":"2026-10-19T13:50:00Z","v":22308,"vw":169.964002},{"c":169.955,"h":170.185,"l":169.54,"n":707,"o":169.61,"t":"2026-10-19T13:55:00Z","v":37445,"vw":169.872912},{"c":169.81,"h":170.26,"l":169.65,"n":735,"o":169.9425,"t":"2026-10-19T14:00:00Z","v":31735,"vw":169.982681},{"c":169.4615,"h":170.1,"l":169.45,"n":777,"o":169.92,"t":"2026-10-19T14:05:00Z","v":29655,"vw":169.852617},{"c":170.37,"h":170.75,"l":169.42,"n":822,"o":169.495,"t":"2026-10-19T14:10:00Z","v":47270,"vw":170.086626},{"c":170.65,"h":170.8099,"l":170.13,"n":773,"o":170.4,"t":"2026-10-19T14:15:00Z","v":35650,"vw":170.402113},{"c":169.96,"h":170.56,"l":169.67,"n":861,"o":170.56,"t":"2026-10-19T14:20:00Z","v":39518,"vw":170.141475},{"c":170.26,"h":170.26,"l":169.82,"n":748,"o":169.96,"t":"2026-10-19T14:25:00Z","v":26854,"vw":170.055573},{"c":170,"h":170.44,"l":169.88,"n":678,"o":170.44,"t":"2026-10-19T14:30:00Z","v":26234,"vw":170.169526},{"c":169.975,"h":170.13,"l":169.77,"n":512,"o":169.965,"t":"2026-10-19T14:35:00Z","v":17477,"vw":169.922257},{"c":169.93,"h":170.175,"l":169.8,"n":607,"o":169.975,"t":"2026-10-19T14:40:00Z","v":23788,"vw":170.012816},{"c":170.33,"h":170.44,"l":169.97,"n":565,"o":170.04,"t":"2026-10-19T14:45:00Z","v":19238,"vw":170.216795},{"c":170.78,"h":170.835,"l":170.3,"n":698,"o":170.315,"t":"2026-10-19T14:50:00Z","v":30188,"vw":170.505097},{"c":171.135,"h":171.24,"l":170.74,"n":983,"o":170.74,"t":"2026-10-19T14:55:00Z","v":42134,"vw":170.966487},{"c":171.18,"h":171.38,"l":170.825,"n":654,"o":171.29,"t":"2026-10-19T15:00:00Z","v":23649,"vw":171.090479},{"c":171.04,"h":171.32,"l":170.9,"n":550,"o":171.165,"t":"2026-10-19T15:05:00Z","v":17874,"vw":171.09815},{"c":170.6,"h":171.01,"l":170.51,"n":699,"o":171.01,"t":"2026-10-19T15:10:00Z","v":25133,"vw":170.822401},{"c":170.675,"h":170.87,"l":170.59,"n":487,"o":170.59,"t":"2026-10-19T15:15:00Z","v":18631,"vw":170.762448},{"c":170.795,"h":170.85,"l":170.6145,"n":486,"o":170.65,"t":"2026-10-19T15:20:00Z","v":15131,"vw":170.722263},{"c":171.295,"h":171.38,"l":170.7,"n":696,"o":170.795,"t":"2026-10-19T15:25:00Z","v":25025,"vw":171.134838},{"c":171.36,"h":171.405,"l":171.14,"n":692,"o":171.24,"t":"2026-10-19T15:30:00Z","v":27764,"vw":171.271555},{"c":171.75,"h":171.9,"l":171.3717,"n":810,"o":171.47,"t":"2026-10-19T15:35:00Z","v":37338,"vw":171.670337},{"c":172.25,"h":172.26,"l":171.75,"n":591,"o":171.75,"t":"2026-10-19T15:40:00Z","v":18185,"vw":172.046086},{"c":172.07,"h":172.15,"l":171.885,"n":576,"o":172.15,"t":"2026-10-19T15:45:00Z","v":18838,"vw":171.991651},{"c":172.05,"h":172.095,"l":171.94,"n":446,"o":172.03,"t":"2026-10-19T15:50:00Z","v":14506,"vw":172.01565},{"c":172.33,"h":172.39,"l":171.72,"n":777,"o":172.03,"t":"2026-10-19T15:55:00Z","v":29446,"vw":171.955337},{"c":172.195,"h":172.44,"l":172.015,"n":802,"o":172.325,"t":"2026-10-19T16:00:00Z","v":32151,"vw":172.203137},{"c":172.33,"h":172.33,"l":171.99,"n":642,"o":172.21,"t":"2026-10-19T16:05:00Z","v":33713,"vw":172.164917},{"c":172.64,"h":172.64,"l":172.22,"n":815,"o":172.39,"t":"2026-10-19T16:10:00Z","v":74518,"vw":172.398412},{"c":172.23,"h":172.64,"l":172.155,"n":610,"o":172.62,"t":"2026-10-19T16:15:00Z","v":28007,"vw":172.399041},{"c":172.315,"h":172.33,"l":172.14,"n":484,"o":172.265,"t":"2026-10-19T16:20:00Z","v":19780,"vw":172.247617},{"c":172.34,"h":172.39,"l":172,"n":596,"o":172.31,"t":"2026-10-19T16:25:00Z","v":25173,"vw":172.186775},{"c":172.15,"h":172.36,"l":171.96,"n":549,"o":172.36,"t":"2026-10-19T16:30:00Z","v":22710,"vw":172.172908},{"c":172.12,"h":172.2894,"l":172.09,"n":412,"o":172.15,"t":"2026-10-19T16:35:00Z","v":21348,"vw":172.206612},{"c":172.27,"h":172.3,"l":172.049,"n":513,"o":172.125,"t":"2026-10-19T16:40:00Z","v":23308,"vw":172.205778},{"c":171.94,"h":172.26,"l":171.9,"n":593,"o":172.26,"t":"2026-10-19T16:45:00Z","v":24001,"vw":172.060879},{"c":171.6,"h":171.95,"l":171.55,"n":397,"o":171.94,"t":"2026-10-19T16:50:00Z","v":12273,"vw":171.721885},{"c":171.55,"h":171.65,"l":171.48,"n":328,"o":171.6,"t":"2026-10-19T16:55:00Z","v":7612,"vw":171.57799},{"c":171.86,"h":171.86,"l":171.48,"n":436,"o":171.61,"t":"2026-10-19T17:00:00Z","v":16317,"vw":171.615048},{"c":171.735,"h":172.1,"l":171.71,"n":305,"o":171.855,"t":"2026-10-19T17:05:00Z","v":10186,"vw":171.874575},{"c":172.46,"h":172.53,"l":171.74,"n":519,"o":171.74,"t":"2026-10-19T17:10:00Z","v":30749,"vw":171.876802},{"c":172.43,"h":172.6,"l":172.29,"n":503,"o":172.435,"t":"2026-10-19T17:15:00Z","v":22836,"vw":172.472151},{"c":172.34,"h":172.49,"l":172.1501,"n":456,"o":172.44,"t":"2026-10-19T17:20:00Z","v":11529,"vw":172.269191},{"c":172.5,"h":172.58,"l":172.28,"n":415,"o":172.335,"t":"2026-10-19T17:25:00Z","v":12592,"vw":172.437888},{"c":172.72,"h":172.79,"l":172.3,"n":829,"o":172.41,"t":"2026-10-19T17:30:00Z","v":38787,"vw":172.558066},{"c":172.94,"h":172.98,"l":172.58,"n":694,"o":172.75,"t":"2026-10-19T17:35:00Z","v":27725,"vw":172.790871},{"c":172.655,"h":172.94,"l":172.55,"n":692,"o":172.94,"t":"2026-10-19T17:40:00Z","v":27349,"vw":172.719359},{"c":172.4,"h":172.78,"l":172.4,"n":505,"o":172.65,"t":"2026-10-19T17:45:00Z","v":15755,"vw":172.548232},{"c":172.88,"h":172.89,"l":172.3,"n":776,"o":172.41,"t":"2026-10-19T17:50:00Z","v":33945,"vw":172.49373},{"c":172.975,"h":173.1,"l":172.76,"n":688,"o":172.81,"t":"2026-10-19T17:55:00Z","v":22012,"vw":172.957177},{"c":173.115,"h":173.31,"l":172.9,"n":1401,"o":172.97,"t":"2026-10-19T18:00:00Z","v":82601,"vw":173.117645},{"c":172.76,"h":173.2,"l":172.75,"n":446,"o":173.12,"t":"2026-10-19T18:05:00Z","v":18609,"vw":172.900694},{"c":172.7,"h":173,"l":172.64,"n":699,"o":172.755,"t":"2026-10-19T18:10:00Z","v":41810,"vw":172.793305},{"c":172.375,"h":172.63,"l":172.35,"n":435,"o":172.63,"t":"2026-10-19T18:15:00Z","v":12766,"vw":172.496078},{"c":172.195,"h":172.5,"l":172.19,"n":486,"o":172.375,"t":"2026-10-19T18:20:00Z","v":13259,"vw":172.329001},{"c":171.82,"h":172.26,"l":171.73,"n":597,"o":172.14,"t":"2026-10-19T18:25:00Z","v":25566,"vw":171.944905},{"c":171.89,"h":171.97,"l":171.73,"n":528,"o":171.82,"t":"2026-10-19T18:30:00Z","v":20273,"vw":171.86641},{"c":172.055,"h":172.17,"l":171.95,"n":355,"o":171.95,"t":"2026-10-19T18:35:00Z","v":12219,"vw":172.04515},{"c":172.25,"h":172.29,"l":171.91,"n":562,"o":172.05,"t":"2026-10-19T18:40:00Z","v":22067,"vw":172.130445},{"c":172.22,"h":172.4499,"l":172.19,"n":547,"o":172.33,"t":"2026-10-19T18:45:00Z","v":19110,"vw":172.313425},{"c":172.22,"h":172.24,"l":172.08,"n":465,"o":172.22,"t":"2026-10-19T18:50:00Z","v":14228,"vw":172.166461},{"c":172.275,"h":172.3,"l":172.205,"n":472,"o":172.22,"t":"2026-10-19T18:55:00Z","v":13812,"vw":172.240778},{"c":172.39,"h":172.42,"l":172.221,"n":498,"o":172.25,"t":"2026-10-19T19:00:00Z","v":16291,"vw":172.33328},{"c":172.5701,"h":172.63,"l":172.44,"n":554,"o":172.46,"t":"2026-10-19T19:05:00Z","v":17538,"vw":172.559422},{"c":172.42,"h":172.58,"l":172.37,"n":508,"o":172.57,"t":"2026-10-19T19:10:00Z","v":17564,"vw":172.521189},{"c":172.335,"h":172.48,"l":172.3,"n":550,"o":172.47,"t":"2026-10-19T19:15:00Z","v":17917,"vw":172.384948},{"c":172.435,"h":172.44,"l":172.25,"n":903,"o":172.3,"t":"2026-10-19T19:20:00Z","v":43128,"vw":172.336969},{"c":172.115,"h":172.54,"l":172.08,"n":856,"o":172.41,"t":"2026-10-19T19:25:00Z","v":33525,"vw":172.308132},{"c":172.145,"h":172.17,"l":171.985,"n":828,"o":172.11,"t":"2026-10-19T19:30:00Z","v":28041,"vw":172.077931},{"c":172,"h":172.34,"l":171.965,"n":1110,"o":172.14,"t":"2026-10-19T19:35:00Z","v":53678,"vw":172.139405},{"c":172.0175,"h":172.23,"l":171.915,"n":828,"o":171.98,"t":"2026-10-19T19:40:00Z","v":23106,"vw":172.05874},{"c":171.5,"h":172.06,"l":171.4,"n":1000,"o":171.97,"t":"2026-10-19T19:45:00Z","v":30944,"vw":171.826347},{"c":171.255,"h":171.75,"l":170.58,"n":3430,"o":171.5,"t":"2026-10-19T19:50:00Z","v":153162,"vw":171.354209},{"c":171.45,"h":171.57,"l":171.23,"n":4970,"o":171.265,"t":"2026-10-19T19:55:00Z","v":231475,"vw":171.429912},{"c":171.5,"h":171.5,"l":171.5,"n":123,"o":171.5,"t":"2026-10-19T20:00:00Z","v":2677199,"vw":171.5},{"c":171.56,"h":171.56,"l":171.55,"n":11,"o":171.55,"t":"2026-10-19T20:15:00Z","v":308,"vw":171.555},{"c":172.7509,"h":172.7509,"l":172.7509,"n":1,"o":172.7509,"t":"2026-10-19T22:20:00Z","v":100,"vw":172.7509},{"c":172.3,"h":172.3,"l":172.3,"n":1,"o":172.3,"t":"2026-10-19T23:55:00Z","v":242,"vw":172.3},{"c":171.1,"h":171.52,"l":171.1,"n":28,"o":171.52,"t":"2026-10-20T08:00:00Z","v":791,"vw":171.31},{"c":171.52,"h":171.52,"l":171.52,"n":5,"o":171.52,"t":"2026-10-20T08:10:00Z","v":146,"vw":171.52},{"c":171.62,"h":171.62,"l":171.62,"n":19,"o":171.62,"t":"2026-10-20T09:05:00Z","v":687,"vw":171.62},{"c":171.38,"h":171.38,"l":171.38,"n":1,"o":171.38,"t":"2026-10-20T11:15:00Z","v":100,"vw":171.38},{"c":171,"h":171.02,"l":171,"n":24,"o":171.02,"t":"2026-10-20T11:35:00Z","v":868,"vw":171.009978},{"c":170.0907,"h":170.72,"l":170.0907,"n":3,"o":170.72,"t":"2026-10-20T11:50:00Z","v":467,"vw":170.432711},{"c":170.9,"h":170.9,"l":170.9,"n":17,"o":170.9,"t":"2026-10-20T12:45:00Z","v":493,"vw":170.9},{"c":170.6599,"h":170.6599,"l":170.6599,"n":1,"o":170.6599,"t":"2026-10-20T13:00:00Z","v":100,"vw":170.6599},{"c":170.99,"h":172.22,"l":169.31,"n":1330,"o":170.68,"t":"2026-10-20T13:30:00Z","v":88793,"vw":170.696549},{"c":170.315,"h":171.4899,"l":169.88,"n":763,"o":170.99,"t":"2026-10-20T13:35:00Z","v":38414,"vw":170.658321},{"c":167.24,"h":170.37,"l":167.02,"n":1732,"o":170.315,"t":"2026-10-20T13:40:00Z","v":90596,"vw":168.225571},{"c":168.435,"h":168.68,"l":166.52,"n":1979,"o":167.09,"t":"2026-10-20T13:45:00Z","v":95755,"vw":167.321288},{"c":169.25,"h":169.79,"l":168.24,"n":1071,"o":168.435,"t":"2026-10-20T13:50:00Z","v":54094,"vw":168.989515},{"c":170.625,"h":170.765,"l":169.39,"n":655,"o":169.39,"t":"2026-10-20T13:55:00Z","v":27701,"vw":170.17577},{"c":171.715,"h":172.37,"l":170.61,"n":909,"o":170.61,"t":"2026-10-20T14:00:00Z","v":40911,"vw":171.534441},{"c":172.1,"h":172.34,"l":171.47,"n":687,"o":171.56,"t":"2026-10-20T14:05:00Z","v":31253,"vw":171.742377},{"c":172.28,"h":172.29,"l":171.85,"n":562,"o":172.29,"t":"2026-10-20T14:10:00Z","v":21689,"vw":172.1441},{"c":172.335,"h":172.6355,"l":171.91,"n":810,"o":172.28,"t":"2026-10-20T14:15:00Z","v":35774,"vw":172.293306},{"c":171.99,"h":172.4,"l":171.895,"n":568,"o":172.335,"t":"2026-10-20T14:20:00Z","v":19703,"vw":172.074533},{"c":172.75,"h":172.88,"l":171.8101,"n":875,"o":171.8101,"t":"2026-10-20T14:25:00Z","v":34914,"vw":172.418627},{"c":172.0125,"h":172.9,"l":172.0125,"n":604,"o":172.775,"t":"2026-10-20T14:30:00Z","v":14764,"vw":172.511004},{"c":171.78,"h":172.09,"l":171.525,"n":675,"o":171.945,"t":"2026-10-20T14:35:00Z","v":19835,"vw":171.816453},{"c":171.25,"h":171.99,"l":171.11,"n":739,"o":171.78,"t":"2026-10-20T14:40:00Z","v":25534,"vw":171.693119},{"c":171.23,"h":171.33,"l":170.96,"n":721,"o":171.22,"t":"2026-10-20T14:45:00Z","v":31497,"vw":171.119606},{"c":171.27,"h":171.28,"l":171.03,"n":667,"o":171.275,"t":"2026-10-20T14:50:00Z","v":17347,"vw":171.184507},{"c":171.19,"h":171.655,"l":171.19,"n":610,"o":171.28,"t":"2026-10-20T14:55:00Z","v":19290,"vw":171.461907},{"c":171.1,"h":171.47,"l":170.795,"n":675,"o":171.27,"t":"2026-10-20T15:00:00Z","v":20358,"vw":171.178272},{"c":171.125,"h":171.3,"l":170.9104,"n":554,"o":170.96,"t":"2026-10-20T15:05:00Z","v":13275,"vw":171.147959},{"c":170.66,"h":171.155,"l":170.15,"n":669,"o":171.155,"t":"2026-10-20T15:10:00Z","v":18777,"vw":170.592507},{"c":171.13,"h":171.36,"l":170.3,"n":707,"o":170.535,"t":"2026-10-20T15:15:00Z","v":22532,"vw":170.851706},{"c":170.56,"h":171.03,"l":170.42,"n":467,"o":171.03,"t":"2026-10-20T15:20:00Z","v":11608,"vw":170.814448},{"c":170.63,"h":170.765,"l":170.51,"n":570,"o":170.64,"t":"2026-10-20T15:25:00Z","v":16087,"vw":170.627858},{"c":170.2175,"h":170.595,"l":170.16,"n":531,"o":170.595,"t":"2026-10-20T15:30:00Z","v":18429,"vw":170.277794},{"c":170.09,"h":170.28,"l":169.9,"n":554,"o":170.19,"t":"2026-10-20T15:35:00Z","v":21514,"vw":170.040712},{"c":170.18,"h":170.3775,"l":170.04,"n":452,"o":170.04,"t":"2026-10-20T15:40:00Z","v":11318,"vw":170.190192},{"c":170.32,"h":170.53,"l":170.06,"n":489,"o":170.1,"t":"2026-10-20T15:45:00Z","v":9558,"vw":170.300165},{"c":170.2,"h":170.415,"l":170.1001,"n":418,"o":170.31,"t":"2026-10-20T15:50:00Z","v":7847,"vw":170.279204},{"c":170.47,"h":170.57,"l":170.33,"n":507,"o":170.34,"t":"2026-10-20T15:55:00Z","v":13779,"vw":170.387495},{"c":170.61,"h":170.67,"l":170.425,"n":512,"o":170.515,"t":"2026-10-20T16:00:00Z","v":16997,"vw":170.504695},{"c":170.64,"h":170.865,"l":170.53,"n":569,"o":170.535,"t":"2026-10-20T16:05:00Z","v":14567,"vw":170.687438},{"c":170.89,"h":170.93,"l":170.49,"n":453,"o":170.605,"t":"2026-10-20T16:10:00Z","v":11522,"vw":170.695131},{"c":170.55,"h":170.98,"l":170.545,"n":438,"o":170.88,"t":"2026-10-20T16:15:00Z","v":13326,"vw":170.762096},{"c":170.36,"h":170.59,"l":170.21,"n":505,"o":170.54,"t":"2026-10-20T16:20:00Z","v":20666,"vw":170.35696},{"c":170.48,"h":170.73,"l":170.26,"n":649,"o":170.36,"t":"2026-10-20T16:25:00Z","v":23315,"vw":170.438906},{"c":170.84,"h":170.89,"l":170.466,"n":423,"o":170.515,"t":"2026-10-20T16:30:00Z","v":10793,"vw":170.61678},{"c":170.565,"h":170.9,"l":170.565,"n":408,"o":170.82,"t":"2026-10-20T16:35:00Z","v":10115,"vw":170.74373},{"c":170.78,"h":170.85,"l":170.33,"n":841,"o":170.69,"t":"2026-10-20T16:40:00Z","v":25426,"vw":170.623038},{"c":170.54,"h":170.835,"l":170.435,"n":444,"o":170.79,"t":"2026-10-20T16:45:00Z","v":10761,"vw":170.628179},{"c":170.485,"h":170.73,"l":170.28,"n":514,"o":170.475,"t":"2026-10-20T16:50:00Z","v":14667,"vw":170.5142},{"c":170.52,"h":170.69,"l":170.42,"n":535,"o":170.47,"t":"2026-10-20T16:55:00Z","v":15647,"vw":170.517105},{"c":170.57,"h":170.69,"l":170.45,"n":465,"o":170.53,"t":"2026-10-20T17:00:00Z","v":10162,"vw":170.552086},{"c":170.45,"h":170.68,"l":170.39,"n":404,"o":170.68,"t":"2026-10-20T17:05:00Z","v":9051,"vw":170.499631},{"c":170.58,"h":170.61,"l":170.405,"n":479,"o":170.555,"t":"2026-10-20T17:10:00Z","v":10901,"vw":170.516953},{"c":170.705,"h":170.72,"l":170.46,"n":436,"o":170.6,"t":"2026-10-20T17:15:00Z","v":12552,"vw":170.623712},{"c":170.87,"h":171,"l":170.74,"n":497,"o":170.75,"t":"2026-10-20T17:20:00Z","v":14616,"vw":170.881024},{"c":170.885,"h":170.94,"l":170.82,"n":396,"o":170.855,"t":"2026-10-20T17:25:00Z","v":11830,"vw":170.883159},{"c":170.86,"h":171.06,"l":170.85,"n":518,"o":170.93,"t":"2026-10-20T17:30:00Z","v":15088,"vw":170.975604},{"c":170.72,"h":170.87,"l":170.7,"n":403,"o":170.86,"t":"2026-10-20T17:35:00Z","v":14414,"vw":170.795582},{"c":170.385,"h":170.78,"l":170.385,"n":488,"o":170.72,"t":"2026-10-20T17:40:00Z","v":16307,"vw":170.614782},{"c":170.455,"h":170.66,"l":170.37,"n":490,"o":170.375,"t":"2026-10-20T17:45:00Z","v":14992,"vw":170.48622},{"c":170.5834,"h":170.5834,"l":170.45,"n":387,"o":170.455,"t":"2026-10-20T17:50:00Z","v":6740,"vw":170.535111},{"c":170.67,"h":170.67,"l":170.33,"n":457,"o":170.48,"t":"2026-10-20T17:55:00Z","v":10155,"vw":170.483235},{"c":170.615,"h":170.89,"l":170.595,"n":483,"o":170.69,"t":"2026-10-20T18:00:00Z","v":15463,"vw":170.742315},{"c":170.7803,"h":170.849,"l":170.455,"n":550,"o":170.73,"t":"2026-10-20T18:05:00Z","v":15671,"vw":170.627096},{"c":170.845,"h":170.9,"l":170.75,"n":574,"o":170.81,"t":"2026-10-20T18:10:00Z","v":18449,"vw":170.815074},{"c":170.92,"h":171.06,"l":170.79,"n":551,"o":170.79,"t":"2026-10-20T18:15:00Z","v":19316,"vw":170.912889},{"c":170.805,"h":171.04,"l":170.78,"n":458,"o":170.9175,"t":"2026-10-20T18:20:00Z","v":20826,"vw":170.941649},{"c":171.02,"h":171.09,"l":170.8,"n":536,"o":170.8,"t":"2026-10-20T18:25:00Z","v":17778,"vw":170.910291},{"c":170.98,"h":171.125,"l":170.97,"n":532,"o":170.99,"t":"2026-10-20T18:30:00Z","v":18743,"vw":171.035116},{"c":170.89,"h":170.985,"l":170.873,"n":490,"o":170.94,"t":"2026-10-20T18:35:00Z","v":17461,"vw":170.933193},{"c":170.4,"h":171.1,"l":170.34,"n":750,"o":170.9,"t":"2026-10-20T18:40:00Z","v":40619,"vw":170.638753},{"c":170.49,"h":170.605,"l":170.3161,"n":579,"o":170.36,"t":"2026-10-20T18:45:00Z","v":14856,"vw":170.467517},{"c":170.51,"h":170.53,"l":170.355,"n":653,"o":170.48,"t":"2026-10-20T18:50:00Z","v":18687,"vw":170.436941},{"c":170.37,"h":170.58,"l":170.27,"n":647,"o":170.49,"t":"2026-10-20T18:55:00Z","v":20857,"vw":170.46851},{"c":170.36,"h":170.66,"l":170.33,"n":569,"o":170.425,"t":"2026-10-20T19:00:00Z","v":18512,"vw":170.461076},{"c":170.24,"h":170.34,"l":170.09,"n":860,"o":170.34,"t":"2026-10-20T19:05:00Z","v":40786,"vw":170.195235},{"c":170.16,"h":170.47,"l":170.1175,"n":747,"o":170.27,"t":"2026-10-20T19:10:00Z","v":22162,"vw":170.251388},{"c":170.19,"h":170.24,"l":169.99,"n":803,"o":170.1,"t":"2026-10-20T19:15:00Z","v":47086,"vw":170.075459},{"c":170.395,"h":170.395,"l":169.985,"n":760,"o":170.24,"t":"2026-10-20T19:20:00Z","v":29188,"vw":170.168075},{"c":170.686,"h":170.879,"l":170.26,"n":909,"o":170.4,"t":"2026-10-20T19:25:00Z","v":42129,"vw":170.456307},{"c":170.7,"h":170.825,"l":170.51,"n":822,"o":170.665,"t":"2026-10-20T19:30:00Z","v":33620,"vw":170.734834},{"c":170.63,"h":170.82,"l":170.5601,"n":916,"o":170.7,"t":"2026-10-20T19:35:00Z","v":38916,"vw":170.680277},{"c":170.82,"h":170.99,"l":170.53,"n":1012,"o":170.55,"t":"2026-10-20T19:40:00Z","v":33287,"vw":170.804745},{"c":170.65,"h":170.86,"l":170.65,"n":1074,"o":170.83,"t":"2026-10-20T19:45:00Z","v":44496,"vw":170.758186},{"c":170.689,"h":170.78,"l":170.48,"n":1885,"o":170.7,"t":"2026-10-20T19:50:00Z","v":88520,"vw":170.600962},{"c":171.03,"h":171.07,"l":170.56,"n":4985,"o":170.68,"t":"2026-10-20T19:55:00Z","v":233380,"vw":170.877428},{"c":170.93,"h":170.93,"l":170.93,"n":122,"o":170.93,"t":"2026-10-20T20:00:00Z","v":945333,"vw":170.93},{"c":170.93,"h":171.16,"l":170.93,"n":9,"o":171.16,"t":"2026-10-20T20:20:00Z","v":129453,"vw":170.930178},{"c":170.93,"h":170.93,"l":170.93,"n":1,"o":170.93,"t":"2026-10-20T22:45:00Z","v":3000,"vw":170.93},{"c":171.47,"h":171.47,"l":171.47,"n":1,"o":171.47,"t":"2026-10-20T23:20:00Z","v":175,"vw":171.47},{"c":171.3,"h":171.3,"l":171.3,"n":2,"o":171.3,"t":"2026-10-20T23:55:00Z","v":179,"vw":171.3},{"c":166.5,"h":172.04,"l":166.43,"n":314,"o":168.96,"t":"2026-10-21T08:00:00Z","v":12117,"vw":168.906612},{"c":166.6,"h":166.6,"l":166.52,"n":17,"o":166.6,"t":"2026-10-21T08:05:00Z","v":1491,"vw":166.589753},{"c":166.42,"h":166.42,"l":166.42,"n":2,"o":166.42,"t":"2026-10-21T08:20:00Z","v":101,"vw":166.42},{"c":165.53,"h":166.24,"l":165.53,"n":30,"o":166.24,"t":"2026-10-21T08:25:00Z","v":1163,"vw":166.04},{"c":165.8,"h":166,"l":165.78,"n":11,"o":166,"t":"2026-10-21T08:30:00Z","v":1043,"vw":165.848111},{"c":165.9,"h":165.92,"l":165.9,"n":5,"o":165.92,"t":"2026-10-21T08:35:00Z","v":439,"vw":165.906667},{"c":166.45,"h":166.5,"l":165.9,"n":16,"o":165.9,"t":"2026-10-21T08:40:00Z","v":981,"vw":166.39169},{"c":166.5,"h":166.5,"l":166.5,"n":4,"o":166.5,"t":"2026-10-21T08:50:00Z","v":217,"vw":166.5},{"c":166,"h":166,"l":166,"n":4,"o":166,"t":"2026-10-21T09:05:00Z","v":155,"vw":166},{"c":166.02,"h":166.02,"l":166.02,"n":3,"o":166.02,"t":"2026-10-21T09:20:00Z","v":102,"vw":166.02},{"c":166.29,"h":166.29,"l":166.29,"n":2,"o":166.29,"t":"2026-10-21T09:30:00Z","v":101,"vw":166.29},{"c":165.91,"h":165.91,"l":165.9,"n":5,"o":165.91,"t":"2026-10-21T10:15:00Z","v":542,"vw":165.905},{"c":166.29,"h":166.89,"l":166.29,"n":35,"o":166.89,"t":"2026-10-21T11:00:00Z","v":3879,"vw":166.601748},{"c":165.41,"h":165.41,"l":165.41,"n":3,"o":165.41,"t":"2026-10-21T11:05:00Z","v":121,"vw":165.41},{"c":166.35,"h":166.35,"l":166.35,"n":3,"o":166.35,"t":"2026-10-21T11:10:00Z","v":118,"vw":166.35},{"c":166,"h":166,"l":166,"n":5,"o":166,"t":"2026-10-21T11:15:00Z","v":186,"vw":166},{"c":165.61,"h":165.69,"l":165.61,"n":18,"o":165.69,"t":"2026-10-21T11:20:00Z","v":445,"vw":165.645556},{"c":166.7108,"h":166.88,"l":166.155,"n":29,"o":166.29,"t":"2026-10-21T11:30:00Z","v":1526,"vw":166.38456},{"c":166.2654,"h":166.89,"l":166.2654,"n":12,"o":166.87,"t":"2026-10-21T11:35:00Z","v":1405,"vw":166.835927},{"c":166.2,"h":166.2,"l":166,"n":7,"o":166,"t":"2026-10-21T11:50:00Z","v":1348,"vw":166.116012},{"c":166.28,"h":166.5,"l":166.28,"n":5,"o":166.5,"t":"2026-10-21T12:05:00Z","v":315,"vw":166.38},{"c":166.4,"h":166.4,"l":166.1,"n":14,"o":166.1,"t":"2026-10-21T12:10:00Z","v":754,"vw":166.348276},{"c":166.4,"h":166.4,"l":166.4,"n":4,"o":166.4,"t":"2026-10-21T12:15:00Z","v":525,"vw":166.4},{"c":166.48,"h":166.48,"l":166,"n":11,"o":166,"t":"2026-10-21T12:20:00Z","v":1816,"vw":166.138924},{"c":166.9,"h":166.9,"l":166.5,"n":25,"o":166.5,"t":"2026-10-21T12:25:00Z","v":850,"vw":166.785},{"c":167,"h":167.47,"l":167,"n":5,"o":167.47,"t":"2026-10-21T12:35:00Z","v":738,"vw":167.402857},{"c":166.37,"h":166.37,"l":166.37,"n":10,"o":166.37,"t":"2026-10-21T12:40:00Z","v":532,"vw":166.37},{"c":166.21,"h":166.21,"l":166.21,"n":8,"o":166.21,"t":"2026-10-21T12:45:00Z","v":668,"vw":166.21},{"c":166.2,"h":166.2,"l":166.15,"n":12,"o":166.15,"t":"2026-10-21T12:50:00Z","v":745,"vw":166.19},{"c":166,"h":166,"l":166,"n":47,"o":166,"t":"2026-10-21T12:55:00Z","v":1501,"vw":166},{"c":166.52,"h":166.833,"l":166.52,"n":15,"o":166.833,"t":"2026-10-21T13:00:00Z","v":476,"vw":166.703255},{"c":166.24,"h":166.24,"l":166.24,"n":3,"o":166.24,"t":"2026-10-21T13:05:00Z","v":502,"vw":166.24},{"c":165.65,"h":166.7,"l":165.65,"n":80,"o":166.7,"t":"2026-10-21T13:10:00Z","v":8494,"vw":166.289483},{"c":164.8,"h":165.84,"l":164.8,"n":171,"o":165.84,"t":"2026-10-21T13:15:00Z","v":3806,"vw":165.093938},{"c":165.09,"h":165.1,"l":164.7,"n":40,"o":164.76,"t":"2026-10-21T13:20:00Z","v":3461,"vw":165.037176},{"c":166,"h":166.5,"l":165.07,"n":32,"o":165.33,"t":"2026-10-21T13:25:00Z","v":2367,"vw":165.795282},{"c":168.62,"h":170.33,"l":166.22,"n":1898,"o":166.27,"t":"2026-10-21T13:30:00Z","v":162866,"vw":167.780707},{"c":169.23,"h":171.07,"l":168.56,"n":1423,"o":168.565,"t":"2026-10-21T13:35:00Z","v":72224,"vw":169.900797},{"c":169.13,"h":169.67,"l":168.06,"n":1595,"o":168.92,"t":"2026-10-21T13:40:00Z","v":105022,"vw":169.057961},{"c":170.67,"h":171.055,"l":168.82,"n":1298,"o":169.06,"t":"2026-10-21T13:45:00Z","v":57636,"vw":170.021685},{"c":170.19,"h":171.335,"l":170.11,"n":1166,"o":170.69,"t":"2026-10-21T13:50:00Z","v":55431,"vw":170.644519},{"c":169.85,"h":170.33,"l":169.4,"n":1119,"o":170.1,"t":"2026-10-21T13:55:00Z","v":60334,"vw":169.914206},{"c":170.79,"h":171.294,"l":169.8125,"n":817,"o":169.815,"t":"2026-10-21T14:00:00Z","v":31027,"vw":170.531627},{"c":170.815,"h":171.46,"l":170.56,"n":978,"o":170.8,"t":"2026-10-21T14:05:00Z","v":44640,"vw":170.956924},{"c":171.2,"h":171.57,"l":170.72,"n":762,"o":170.82,"t":"2026-10-21T14:10:00Z","v":33122,"vw":171.043157},{"c":172.545,"h":172.9493,"l":171.13,"n":1224,"o":171.13,"t":"2026-10-21T14:15:00Z","v":74535,"vw":172.057845},{"c":172.77,"h":173.28,"l":172.32,"n":1117,"o":172.525,"t":"2026-10-21T14:20:00Z","v":42660,"vw":172.874877},{"c":173.04,"h":173.36,"l":172.71,"n":915,"o":172.8,"t":"2026-10-21T14:25:00Z","v":43419,"vw":172.974301},{"c":173.255,"h":174.08,"l":173.13,"n":1178,"o":173.13,"t":"2026-10-21T14:30:00Z","v":62068,"vw":173.559119},{"c":173.095,"h":173.37,"l":172.78,"n":729,"o":173.35,"t":"2026-10-21T14:35:00Z","v":29119,"vw":173.04114},{"c":173.145,"h":173.7499,"l":173.09,"n":777,"o":173.12,"t":"2026-10-21T14:40:00Z","v":36450,"vw":173.431402},{"c":172.545,"h":173.01,"l":172.16,"n":636,"o":172.945,"t":"2026-10-21T14:45:00Z","v":26040,"vw":172.46661},{"c":172.475,"h":172.765,"l":172.33,"n":542,"o":172.34,"t":"2026-10-21T14:50:00Z","v":22760,"vw":172.558743},{"c":172.25,"h":172.52,"l":172.14,"n":709,"o":172.475,"t":"2026-10-21T14:55:00Z","v":43730,"vw":172.296849},{"c":172.65,"h":172.79,"l":172.14,"n":725,"o":172.245,"t":"2026-10-21T15:00:00Z","v":29966,"vw":172.400282},{"c":172.815,"h":172.815,"l":172.54,"n":559,"o":172.675,"t":"2026-10-21T15:05:00Z","v":23036,"vw":172.653994},{"c":173.125,"h":173.15,"l":172.87,"n":510,"o":172.88,"t":"2026-10-21T15:10:00Z","v":18240,"vw":172.994677},{"c":172.78,"h":173.115,"l":172.75,"n":559,"o":173.115,"t":"2026-10-21T15:15:00Z","v":29652,"vw":172.972038},{"c":172.625,"h":172.9099,"l":172.485,"n":573,"o":172.76,"t":"2026-10-21T15:20:00Z","v":24587,"vw":172.658695},{"c":172.25,"h":172.54,"l":172.13,"n":519,"o":172.51,"t":"2026-10-21T15:25:00Z","v":18781,"vw":172.356353},{"c":171.92,"h":172.24,"l":171.83,"n":542,"o":172.24,"t":"2026-10-21T15:30:00Z","v":20050,"vw":172.012472},{"c":172.7125,"h":172.8,"l":171.8561,"n":433,"o":171.91,"t":"2026-10-21T15:35:00Z","v":18604,"vw":172.169417},{"c":172.705,"h":172.84,"l":172.59,"n":493,"o":172.61,"t":"2026-10-21T15:40:00Z","v":14570,"vw":172.737562},{"c":173.56,"h":173.56,"l":172.7,"n":457,"o":172.71,"t":"2026-10-21T15:45:00Z","v":9593,"vw":173.024674},{"c":173.65,"h":173.78,"l":173.5104,"n":505,"o":173.665,"t":"2026-10-21T15:50:00Z","v":14527,"vw":173.613833},{"c":173.73,"h":173.78,"l":173.53,"n":417,"o":173.65,"t":"2026-10-21T15:55:00Z","v":13085,"vw":173.665377},{"c":173.6,"h":173.745,"l":173.415,"n":516,"o":173.63,"t":"2026-10-21T16:00:00Z","v":15971,"vw":173.636755},{"c":173.48,"h":173.62,"l":173.36,"n":440,"o":173.505,"t":"2026-10-21T16:05:00Z","v":11447,"vw":173.502876},{"c":173.665,"h":173.715,"l":173.47,"n":440,"o":173.54,"t":"2026-10-21T16:10:00Z","v":12771,"vw":173.624421},{"c":173.54,"h":173.675,"l":173.4,"n":392,"o":173.675,"t":"2026-10-21T16:15:00Z","v":11560,"vw":173.503307},{"c":173.68,"h":173.68,"l":173.415,"n":523,"o":173.62,"t":"2026-10-21T16:20:00Z","v":12445,"vw":173.563245},{"c":173.545,"h":173.645,"l":173.48,"n":454,"o":173.625,"t":"2026-10-21T16:25:00Z","v":11471,"vw":173.579624},{"c":173.81,"h":173.9387,"l":173.545,"n":432,"o":173.545,"t":"2026-10-21T16:30:00Z","v":11459,"vw":173.801739},{"c":173.655,"h":173.77,"l":173.44,"n":532,"o":173.7359,"t":"2026-10-21T16:35:00Z","v":17645,"vw":173.668332},{"c":173.64,"h":173.8,"l":173.35,"n":579,"o":173.74,"t":"2026-10-21T16:40:00Z","v":20164,"vw":173.569199},{"c":173.92,"h":173.96,"l":173.6001,"n":477,"o":173.6001,"t":"2026-10-21T16:45:00Z","v":14234,"vw":173.819114},{"c":174.16,"h":174.175,"l":173.91,"n":519,"o":173.91,"t":"2026-10-21T16:50:00Z","v":15211,"vw":174.072572},{"c":174.1,"h":174.21,"l":174.06,"n":499,"o":174.155,"t":"2026-10-21T16:55:00Z","v":17787,"vw":174.148023},{"c":174.41,"h":174.56,"l":173.985,"n":628,"o":174.09,"t":"2026-10-21T17:00:00Z","v":41114,"vw":174.309163},{"c":174.56,"h":174.61,"l":174.33,"n":513,"o":174.4,"t":"2026-10-21T17:05:00Z","v":17512,"vw":174.494723},{"c":174.93,"h":175.15,"l":174.56,"n":948,"o":174.56,"t":"2026-10-21T17:10:00Z","v":45933,"vw":174.950815},{"c":175.105,"h":175.34,"l":174.96,"n":627,"o":174.96,"t":"2026-10-21T17:15:00Z","v":19020,"vw":175.191061},{"c":174.97,"h":175.235,"l":174.97,"n":458,"o":175.145,"t":"2026-10-21T17:20:00Z","v":12999,"vw":175.087175},{"c":175.17,"h":175.175,"l":174.8801,"n":643,"o":174.93,"t":"2026-10-21T17:25:00Z","v":20769,"vw":175.013225},{"c":174.81,"h":175.25,"l":174.81,"n":632,"o":175.25,"t":"2026-10-21T17:30:00Z","v":23957,"vw":175.028835},{"c":174.895,"h":174.99,"l":174.805,"n":490,"o":174.805,"t":"2026-10-21T17:35:00Z","v":13813,"vw":174.903113},{"c":174.81,"h":175.05,"l":174.765,"n":532,"o":174.805,"t":"2026-10-21T17:40:00Z","v":16297,"vw":174.914695},{"c":174.42,"h":174.8,"l":174.3401,"n":286,"o":174.8,"t":"2026-10-21T17:45:00Z","v":8886,"vw":174.574146}],"history":[{"c":82.05,"h":83.22,"l":81.77,"n":49993,"o":82.655,"t":"2024-10-21T04:00:00Z","v":3798949,"vw":82.273072},{"c":82.44,"h":82.97,"l":81.2,"n":39045,"o":81.38,"t":"2024-10-22T04:00:00Z","v":3046845,"vw":82.325802},{"c":80.37,"h":82.89,"l":80.24,"n":57272,"o":82.03,"t":"2024-10-23T04:00:00Z","v":4067878,"vw":81.082476},{"c":80.62,"h":81.34,"l":80.36,"n":42025,"o":80.65,"t":"2024-10-24T04:00:00Z","v":2828761,"vw":80.800468},{"c":80.34,"h":81.8,"l":80.22,"n":47258,"o":80.79,"t":"2024-10-25T04:00:00Z","v":3112008,"vw":80.757701},{"c":80.755,"h":81.48,"l":80.47,"n":39341,"o":81.16,"t":"2024-10-28T04:00:00Z","v":2492169,"vw":80.98835},{"c":79.37,"h":80.39,"l":78.51,"n":58235,"o":79.772,"t":"2024-10-29T04:00:00Z","v":3806406,"vw":79.600551},{"c":78.74,"h":79.92,"l":78.59,"n":44062,"o":79.25,"t":"2024-10-30T04:00:00Z","v":2595493,"vw":79.030392},{"c":78.66,"h":79.51,"l":78.15,"n":61374,"o":78.99,"t":"2024-10-31T04:00:00Z","v":4585233,"vw":78.654653},{"c":78.8,"h":79.42,"l":77.82,"n":55060,"o":78.18,"t":"2024-11-01T04:00:00Z","v":4055570,"vw":78.73748},{"c":78.84,"h":79.37,"l":77.8,"n":55138,"o":78.63,"t":"2024-11-04T05:00:00Z","v":3488417,"vw":78.863843},{"c":77.92,"h":79.45,"l":77.72,"n":65426,"o":79.35,"t":"2024-11-05T05:00:00Z","v":4408036,"vw":78.188019},{"c":80.87,"h":81.08,"l":79.78,"n":77728,"o":80.21,"t":"2024-11-06T05:00:00Z","v":5711298,"vw":80.598312},{"c":83.68,"h":83.83,"l":81.5,"n":96909,"o":82.445,"t":"2024-11-07T05:00:00Z","v":6375040,"vw":83.073817},{"c":92.04,"h":92.528,"l":84.26,"n":158071,"o":84.5,"t":"2024-11-08T05:00:00Z","v":13790376,"vw":90.061053},{"c":97.18,"h":97.35,"l":92.3,"n":117081,"o":92.42,"t":"2024-11-11T05:00:00Z","v":8393346,"vw":95.925904},{"c":99.15,"h":99.51,"l":96.9064,"n":99532,"o":97.16,"t":"2024-11-12T05:00:00Z","v":7145994,"vw":98.625252},{"c":97.88,"h":100.59,"l":97.6,"n":87115,"o":98.05,"t":"2024-11-13T05:00:00Z","v":6571755,"vw":98.738839},{"c":94.46,"h":97.06,"l":94.11,"n":108574,"o":96.542,"t":"2024-11-14T05:00:00Z","v":7275759,"vw":94.930743},{"c":94.2,"h":96.38,"l":92.73,"n":85029,"o":94.8,"t":"2024-11-15T05:00:00Z","v":5916022,"vw":94.048813},{"c":91.88,"h":96.74,"l":90.96,"n":128902,"o":94.57,"t":"2024-11-18T05:00:00Z","v":8702944,"vw":93.27065},{"c":90.79,"h":91.775,"l":89.67,"n":82339,"o":90.585,"t":"2024-11-19T05:00:00Z","v":5706880,"vw":90.810367},{"c":92.45,"h":92.49,"l":90.61,"n":66968,"o":91.3,"t":"2024-11-20T05:00:00Z","v":5025876,"vw":91.984318},{"c":94.02,"h":94.35,"l":92.52,"n":70360,"o":93,"t":"2024-11-21T05:00:00Z","v":4379697,"vw":93.766116},{"c":92.77,"h":94.5,"l":92.33,"n":60480,"o":94.32,"t":"2024-11-22T05:00:00Z","v":4060455,"vw":92.882222},{"c":93.12,"h":94.8999,"l":92.68,"n":78984,"o":93.11,"t":"2024-11-25T05:00:00Z","v":8804549,"vw":93.311522},{"c":96.44,"h":96.7,"l":93.97,"n":68832,"o":93.97,"t":"2024-11-26T05:00:00Z","v":4729263,"vw":95.874556},{"c":94.06,"h":96.79,"l":93.86,"n":63271,"o":96.68,"t":"2024-11-27T05:00:00Z","v":3835031,"vw":94.7326},{"c":95.05,"h":95.47,"l":94.11,"n":30604,"o":94.33,"t":"2024-11-29T05:00:00Z","v":2124139,"vw":94.991902},{"c":95.32,"h":97.18,"l":94.93,"n":64611,"o":95.36,"t":"2024-12-02T05:00:00Z","v":4379471,"vw":95.672209},{"c":95.29,"h":95.79,"l":93.38,"n":54558,"o":95,"t":"2024-12-03T05:00:00Z","v":3716650,"vw":95.091449},{"c":98.19,"h":98.5,"l":96.05,"n":65544,"o":96.99,"t":"2024-12-04T05:00:00Z","v":4979240,"vw":97.951438},{"c":98.46,"h":99.74,"l":97.7,"n":60646,"o":98.31,"t":"2024-12-05T05:00:00Z","v":3940690,"vw":98.515834},{"c":99.21,"h":99.71,"l":98.1,"n":52795,"o":98.52,"t":"2024-12-06T05:00:00Z","v":3219862,"vw":99.161548},{"c":97.04,"h":100.4,"l":96.201,"n":69048,"o":99.71,"t":"2024-12-09T05:00:00Z","v":4260813,"vw":97.462065},{"c":97.13,"h":98.37,"l":96.06,"n":70996,"o":96.52,"t":"2024-12-10T05:00:00Z","v":3915618,"vw":97.197636},{"c":98.04,"h":98.68,"l":97.03,"n":54420,"o":98,"t":"2024-12-11T05:00:00Z","v":3417447,"vw":97.832662},{"c":98.6,"h":98.9,"l":97.25,"n":52329,"o":98.04,"t":"2024-12-12T05:00:00Z","v":2859805,"vw":98.415977},{"c":97.95,"h":99.19,"l":96.86,"n":54361,"o":98.29,"t":"2024-12-13T05:00:00Z","v":3166115,"vw":97.78428},{"c":98.16,"h":98.5,"l":97.03,"n":62667,"o":98.21,"t":"2024-12-16T05:00:00Z","v":3822362,"vw":97.885236},{"c":97.62,"h":99.37,"l":97.01,"n":61919,"o":98.16,"t":"2024-12-17T05:00:00Z","v":4009767,"vw":97.912245},{"c":93.36,"h":98.565,"l":92.83,"n":83917,"o":98.05,"t":"2024-12-18T05:00:00Z","v":5751007,"vw":94.923083},{"c":94.85,"h":96.865,"l":94.23,"n":67955,"o":95.94,"t":"2024-12-19T05:00:00Z","v":4583508,"vw":94.998942},{"c":97.19,"h":97.83,"l":93.36,"n":68777,"o":93.72,"t":"2024-12-20T05:00:00Z","v":13324435,"vw":96.674501},{"c":96.42,"h":97.067,"l":95.34,"n":46153,"o":96.925,"t":"2024-12-23T05:00:00Z","v":3107902,"vw":96.267257},{"c":97.81,"h":97.83,"l":96.32,"n":25433,"o":96.65,"t":"2024-12-24T05:00:00Z","v":1764854,"vw":97.23882},{"c":97.29,"h":97.6,"l":96.73,"n":32599,"o":97.16,"t":"2024-12-26T05:00:00Z","v":1661958,"vw":97.227882},{"c":96.08,"h":96.51,"l":94.8,"n":42356,"o":96.51,"t":"2024-12-27T05:00:00Z","v":2774949,"vw":95.786553},{"c":95.13,"h":95.73,"l":94,"n":41855,"o":94.88,"t":"2024-12-30T05:00:00Z","v":2128262,"vw":95.065738},{"c":94.48,"h":96,"l":93.87,"n":35703,"o":95.79,"t":"2024-12-31T05:00:00Z","v":2183907,"vw":94.503978},{"c":94.75,"h":96.17,"l":93.21,"n":53203,"o":95.36,"t":"2025-01-02T05:00:00Z","v":2852109,"vw":94.63464},{"c":97.47,"h":98.38,"l":95.365,"n":62650,"o":95.73,"t":"2025-01-03T05:00:00Z","v":4272634,"vw":97.386365},{"c":97.94,"h":101,"l":97.1201,"n":69699,"o":100.88,"t":"2025-01-06T05:00:00Z","v":4193223,"vw":98.313666},{"c":95.93,"h":98,"l":94.4,"n":62062,"o":97.69,"t":"2025-01-07T05:00:00Z","v":4007324,"vw":95.970451},{"c":96.04,"h":96.27,"l":93.33,"n":66160,"o":95.2,"t":"2025-01-08T05:00:00Z","v":4756140,"vw":95.398124},{"c":94.56,"h":95.67,"l":94.15,"n":60565,"o":95.44,"t":"2025-01-10T05:00:00Z","v":4019444,"vw":94.760195},{"c":93.83,"h":94.35,"l":92.635,"n":64525,"o":93.97,"t":"2025-01-13T05:00:00Z","v":4148804,"vw":93.62313},{"c":92.49,"h":93.33,"l":90.8,"n":74781,"o":92.57,"t":"2025-01-14T05:00:00Z","v":5432787,"vw":92.270783},{"c":93.06,"h":94.16,"l":92.76,"n":64256,"o":93.8848,"t":"2025-01-15T05:00:00Z","v":4847014,"vw":93.275977},{"c":94.05,"h":94.845,"l":93.41,"n":45239,"o":93.92,"t":"2025-01-16T05:00:00Z","v":2907881,"vw":94.137376},{"c":94.23,"h":96.088,"l":93.88,"n":48739,"o":96.088,"t":"2025-01-17T05:00:00Z","v":4917013,"vw":94.609127},{"c":97.2,"h":97.28,"l":94.82,"n":52017,"o":95.65,"t":"2025-01-21T05:00:00Z","v":3850121,"vw":96.572733},{"c":98.24,"h":98.34,"l":96.5904,"n":54499,"o":98,"t":"2025-01-22T05:00:00Z","v":3542403,"vw":97.79241},{"c":97.45,"h":98.0733,"l":95.94,"n":55409,"o":97.65,"t":"2025-01-23T05:00:00Z","v":3704679,"vw":96.818277},{"c":96.9,"h":97.565,"l":96.1061,"n":53784,"o":97.565,"t":"2025-01-24T05:00:00Z","v":4139757,"vw":96.674098},{"c":96.77,"h":98.325,"l":94.1,"n":69021,"o":94.91,"t":"2025-01-27T05:00:00Z","v":4245462,"vw":96.774875},{"c":99.83,"h":100.38,"l":95.55,"n":68508,"o":96.53,"t":"2025-01-28T05:00:00Z","v":4380145,"vw":99.352746},{"c":99.33,"h":100.2128,"l":98.2007,"n":48137,"o":99.92,"t":"2025-01-29T05:00:00Z","v":3124468,"vw":99.118371},{"c":100.93,"h":102.17,"l":100.02,"n":63630,"o":100.41,"t":"2025-01-30T05:00:00Z","v":4168508,"vw":100.830441},{"c":100.88,"h":102.87,"l":100.47,"n":66476,"o":101.14,"t":"2025-01-31T05:00:00Z","v":4091904,"vw":101.611369},{"c":100.9,"h":101.41,"l":98.12,"n":78718,"o":98.87,"t":"2025-02-03T05:00:00Z","v":4943387,"vw":100.441264},{"c":102.78,"h":102.83,"l":100.7,"n":65771,"o":100.995,"t":"2025-02-04T05:00:00Z","v":3887609,"vw":102.323046},{"c":105.07,"h":105.12,"l":101.85,"n":64876,"o":103.15,"t":"2025-02-05T05:00:00Z","v":4166000,"vw":103.975452},{"c":104.72,"h":105.82,"l":103.96,"n":106281,"o":105.4,"t":"2025-02-06T05:00:00Z","v":6937744,"vw":104.796701},{"c":107.66,"h":110.53,"l":102.37,"n":159586,"o":109.485,"t":"2025-02-07T05:00:00Z","v":11168908,"vw":107.02788},{"c":109.55,"h":110.99,"l":107.45,"n":81534,"o":108.645,"t":"2025-02-10T05:00:00Z","v":5106694,"vw":109.906229},{"c":108.33,"h":110.33,"l":107.81,"n":63245,"o":109.495,"t":"2025-02-11T05:00:00Z","v":4430075,"vw":108.737356},{"c":107.7,"h":107.8,"l":104.27,"n":68953,"o":107.03,"t":"2025-02-12T05:00:00Z","v":4412569,"vw":106.587496},{"c":109.98,"h":110.03,"l":107.61,"n":52962,"o":108.99,"t":"2025-02-13T05:00:00Z","v":3601424,"vw":109.305218},{"c":111.64,"h":112.37,"l":108.72,"n":80676,"o":110.27,"t":"2025-02-14T05:00:00Z","v":4981071,"vw":111.117748},{"c":114.26,"h":114.82,"l":112.46,"n":88613,"o":112.7,"t":"2025-02-18T05:00:00Z","v":6666597,"vw":114.076473},{"c":114.57,"h":114.63,"l":111.88,"n":69016,"o":114.11,"t":"2025-02-19T05:00:00Z","v":4910238,"vw":113.733871},{"c":114.21,"h":114.53,"l":110.83,"n":83926,"o":113.8,"t":"2025-02-20T05:00:00Z","v":6895570,"vw":113.588782},{"c":110.02,"h":114.57,"l":109.93,"n":70574,"o":113.955,"t":"2025-02-21T05:00:00Z","v":5172149,"vw":111.674783},{"c":108.69,"h":110.02,"l":107.33,"n":80338,"o":109.315,"t":"2025-02-24T05:00:00Z","v":5413911,"vw":108.80605},{"c":108.06,"h":108.57,"l":105.78,"n":74679,"o":108.08,"t":"2025-02-25T05:00:00Z","v":4429592,"vw":107.556234},{"c":109.02,"h":110.29,"l":107.83,"n":62784,"o":108.46,"t":"2025-02-26T05:00:00Z","v":3799699,"vw":109.177572},{"c":107.09,"h":111.31,"l":107,"n":69318,"o":109.975,"t":"2025-02-27T05:00:00Z","v":4305503,"vw":108.703213},{"c":108.01,"h":108.2578,"l":105.895,"n":68292,"o":106.98,"t":"2025-02-28T05:00:00Z","v":5126325,"vw":107.633008},{"c":106.54,"h":110.67,"l":106.04,"n":80890,"o":108.82,"t":"2025-03-03T05:00:00Z","v":5292011,"vw":107.860943},{"c":106.48,"h":107.71,"l":103.93,"n":90365,"o":106.81,"t":"2025-03-04T05:00:00Z","v":5442955,"vw":105.716182},{"c":106.8,"h":107.5,"l":103.72,"n":75840,"o":105.38,"t":"2025-03-05T05:00:00Z","v":4953847,"vw":106.160835},{"c":101.72,"h":106.68,"l":101.5,"n":69393,"o":105.65,"t":"2025-03-06T05:00:00Z","v":4443066,"vw":103.016574},{"c":101.28,"h":102.35,"l":98.05,"n":85444,"o":102,"t":"2025-03-07T05:00:00Z","v":5560859,"vw":100.601253},{"c":96.04,"h":99.535,"l":95.718,"n":96366,"o":99.32,"t":"2025-03-10T04:00:00Z","v":5573562,"vw":96.711622},{"c":98.28,"h":99.935,"l":95.5,"n":82888,"o":96.49,"t":"2025-03-11T04:00:00Z","v":6312047,"vw":98.219806},{"c":97.93,"h":100.845,"l":97.61,"n":72096,"o":99.53,"t":"2025-03-12T04:00:00Z","v":4301645,"vw":98.371378},{"c":93.42,"h":97.5,"l":93.2725,"n":72336,"o":97.4,"t":"2025-03-13T04:00:00Z","v":4262027,"vw":94.068273},{"c":96.25,"h":96.69,"l":94,"n":64172,"o":94.64,"t":"2025-03-14T04:00:00Z","v":3973295,"vw":96.040753},{"c":96.67,"h":97.49,"l":95.58,"n":59721,"o":95.74,"t":"2025-03-17T04:00:00Z","v":4146483,"vw":96.645483},{"c":96.91,"h":97.29,"l":94.81,"n":53060,"o":96.08,"t":"2025-03-18T04:00:00Z","v":3481690,"vw":96.467241},{"c":98.17,"h":99.18,"l":97.06,"n":55793,"o":97.325,"t":"2025-03-19T04:00:00Z","v":4320845,"vw":98.227478},{"c":98.45,"h":99.59,"l":97.1115,"n":60673,"o":97.14,"t":"2025-03-20T04:00:00Z","v":4249341,"vw":98.498504},{"c":98.65,"h":98.73,"l":95.94,"n":53463,"o":97.32,"t":"2025-03-21T04:00:00Z","v":5778703,"vw":98.202903},{"c":99.79,"h":100.29,"l":98.81,"n":50554,"o":100,"t":"2025-03-24T04:00:00Z","v":4047407,"vw":99.637504},{"c":102.09,"h":102.22,"l":99.545,"n":54185,"o":99.72,"t":"2025-03-25T04:00:00Z","v":3423625,"vw":101.813516},{"c":101.01,"h":102.34,"l":100.415,"n":55012,"o":101.62,"t":"2025-03-26T04:00:00Z","v":2998346,"vw":100.993895},{"c":99.54,"h":100.97,"l":98.99,"n":59093,"o":100.26,"t":"2025-03-27T04:00:00Z","v":3358252,"vw":99.963565},{"c":96.6,"h":99.48,"l":95.37,"n":73085,"o":99.07,"t":"2025-03-28T04:00:00Z","v":4501167,"vw":96.708127},{"c":96.26,"h":96.97,"l":93.26,"n":77247,"o":94.46,"t":"2025-03-31T04:00:00Z","v":6285879,"vw":95.791124},{"c":96.67,"h":96.83,"l":94.54,"n":58803,"o":95.22,"t":"2025-04-01T04:00:00Z","v":4108994,"vw":96.141378},{"c":98.08,"h":98.4,"l":95,"n":59733,"o":95.084,"t":"2025-04-02T04:00:00Z","v":3438317,"vw":97.52708},{"c":89.44,"h":93.48,"l":89.33,"n":136928,"o":92.76,"t":"2025-04-03T04:00:00Z","v":8698953,"vw":90.371849},{"c":84.71,"h":87.79,"l":84.28,"n":176167,"o":86.51,"t":"2025-04-04T04:00:00Z","v":11174946,"vw":85.638785},{"c":88,"h":91.38,"l":81.7001,"n":157641,"o":82.315,"t":"2025-04-07T04:00:00Z","v":11000388,"vw":87.098582},{"c":88.15,"h":91.92,"l":86.82,"n":122909,"o":91.66,"t":"2025-04-08T04:00:00Z","v":9187339,"vw":89.122644},{"c":99.93,"h":100.5,"l":87.8301,"n":125784,"o":88.805,"t":"2025-04-09T04:00:00Z","v":9262094,"vw":96.102514},{"c":96.32,"h":98.19,"l":93.58,"n":93444,"o":97.26,"t":"2025-04-10T04:00:00Z","v":6807685,"vw":96.21237},{"c":97.73,"h":98.18,"l":94.97,"n":78234,"o":96.01,"t":"2025-04-11T04:00:00Z","v":5503251,"vw":97.103035},{"c":96.85,"h":100.5,"l":95.36,"n":66887,"o":99.89,"t":"2025-04-14T04:00:00Z","v":4616038,"vw":97.153944},{"c":99.2,"h":99.24,"l":97.195,"n":56299,"o":97.39,"t":"2025-04-15T04:00:00Z","v":3584029,"vw":98.74068},{"c":96.07,"h":98.6,"l":94.8,"n":81552,"o":97.2,"t":"2025-04-16T04:00:00Z","v":5678499,"vw":96.559395},{"c":96.13,"h":97.35,"l":95.8,"n":43341,"o":96.825,"t":"2025-04-17T04:00:00Z","v":2979241,"vw":96.379067},{"c":92.72,"h":95.71,"l":91.33,"n":51422,"o":94.87,"t":"2025-04-21T04:00:00Z","v":3071546,"vw":92.574621},{"c":94.37,"h":95.06,"l":91.24,"n":65082,"o":93.51,"t":"2025-04-22T04:00:00Z","v":4621048,"vw":93.959735},{"c":97,"h":99.54,"l":96.29,"n":62074,"o":97.45,"t":"2025-04-23T04:00:00Z","v":4330101,"vw":97.430646},{"c":100.72,"h":101.19,"l":96.75,"n":67939,"o":96.99,"t":"2025-04-24T04:00:00Z","v":4087897,"vw":100.124747},{"c":101.8,"h":101.92,"l":99.9927,"n":54006,"o":100.27,"t":"2025-04-25T04:00:00Z","v":3350024,"vw":101.372749},{"c":102.64,"h":103.08,"l":100.94,"n":52297,"o":102.39,"t":"2025-04-28T04:00:00Z","v":3079459,"vw":102.203811},{"c":104.21,"h":104.535,"l":101.97,"n":52517,"o":102.02,"t":"2025-04-29T04:00:00Z","v":3128882,"vw":103.849107},{"c":103.76,"h":103.98,"l":100.34,"n":62193,"o":101.86,"t":"2025-04-30T04:00:00Z","v":5456902,"vw":103.077317},{"c":104.21,"h":106.41,"l":104.14,"n":64652,"o":104.875,"t":"2025-05-01T04:00:00Z","v":4088319,"vw":105.032056},{"c":106.18,"h":106.65,"l":104.63,"n":61691,"o":105.705,"t":"2025-05-02T04:00:00Z","v":3795580,"vw":106.106968},{"c":108.69,"h":109.33,"l":104.46,"n":93312,"o":104.57,"t":"2025-05-05T04:00:00Z","v":5447124,"vw":108.459404},{"c":107.14,"h":108.51,"l":105.43,"n":79937,"o":105.985,"t":"2025-05-06T04:00:00Z","v":4775150,"vw":107.318461},{"c":106.72,"h":107.44,"l":105.47,"n":113640,"o":106.04,"t":"2025-05-07T04:00:00Z","v":6913469,"vw":106.556402},{"c":97.74,"h":99.27,"l":93.2501,"n":227815,"o":97.6,"t":"2025-05-08T04:00:00Z","v":15635131,"vw":96.675839},{"c":97.42,"h":98.38,"l":95.42,"n":97038,"o":98.33,"t":"2025-05-09T04:00:00Z","v":5721214,"vw":96.921549},{"c":102.04,"h":102.13,"l":99.19,"n":99587,"o":99.85,"t":"2025-05-12T04:00:00Z","v":6251519,"vw":100.924819},{"c":105.05,"h":105.5,"l":101.28,"n":93913,"o":101.485,"t":"2025-05-13T04:00:00Z","v":5890029,"vw":104.590192},{"c":103.23,"h":105.97,"l":102.68,"n":67723,"o":105.1,"t":"2025-05-14T04:00:00Z","v":4513852,"vw":103.652908},{"c":102.56,"h":103.395,"l":101.34,"n":65023,"o":102.5,"t":"2025-05-15T04:00:00Z","v":4680209,"vw":102.489295},{"c":104.59,"h":105.11,"l":102.69,"n":58577,"o":103.23,"t":"2025-05-16T04:00:00Z","v":4510482,"vw":104.335463},{"c":104.75,"h":104.95,"l":103.5,"n":53569,"o":103.555,"t":"2025-05-19T04:00:00Z","v":3562604,"vw":104.488365},{"c":104.79,"h":104.89,"l":103.2,"n":65041,"o":104.89,"t":"2025-05-20T04:00:00Z","v":3958293,"vw":104.505816},{"c":102.84,"h":104.78,"l":102.75,"n":74721,"o":103.695,"t":"2025-05-21T04:00:00Z","v":4423738,"vw":103.526116},{"c":103.62,"h":104.69,"l":103.08,"n":60733,"o":103.33,"t":"2025-05-22T04:00:00Z","v":3655115,"vw":103.900089},{"c":103.16,"h":103.53,"l":101.58,"n":61734,"o":102.16,"t":"2025-05-23T04:00:00Z","v":3769215,"vw":102.948485},{"c":104.74,"h":106.06,"l":104.165,"n":63019,"o":104.2,"t":"2025-05-27T04:00:00Z","v":4249484,"vw":105.009344},{"c":104.51,"h":105.58,"l":104.22,"n":57261,"o":104.74,"t":"2025-05-28T04:00:00Z","v":3740068,"vw":104.730703},{"c":102.04,"h":105.5,"l":100.895,"n":79162,"o":105.22,"t":"2025-05-29T04:00:00Z","v":4731952,"vw":102.063695},{"c":101.78,"h":102.48,"l":100.535,"n":85581,"o":102.2,"t":"2025-05-30T04:00:00Z","v":17092973,"vw":101.785081},{"c":102.47,"h":102.52,"l":99.85,"n":69588,"o":101.1,"t":"2025-06-02T04:00:00Z","v":5242986,"vw":101.903277},{"c":102.88,"h":103.17,"l":102.06,"n":55040,"o":102.26,"t":"2025-06-03T04:00:00Z","v":3789923,"vw":102.737116},{"c":101.62,"h":102.84,"l":101.32,"n":56036,"o":102.5,"t":"2025-06-04T04:00:00Z","v":3393049,"vw":101.77242},{"c":103.5,"h":103.98,"l":101.75,"n":59609,"o":102.07,"t":"2025-06-05T04:00:00Z","v":3368327,"vw":103.351963},{"c":104.94,"h":105.2,"l":103.725,"n":59022,"o":104.32,"t":"2025-06-06T04:00:00Z","v":3296652,"vw":104.782464},{"c":102.08,"h":105,"l":101.94,"n":64269,"o":104.73,"t":"2025-06-09T04:00:00Z","v":3904754,"vw":102.943782},{"c":101.63,"h":102.9,"l":101.07,"n":61909,"o":102.325,"t":"2025-06-10T04:00:00Z","v":3789499,"vw":101.80565},{"c":102.02,"h":104.01,"l":100.14,"n":66189,"o":101.42,"t":"2025-06-11T04:00:00Z","v":4220252,"vw":102.431287},{"c":101.66,"h":102.79,"l":101.47,"n":46187,"o":101.835,"t":"2025-06-12T04:00:00Z","v":2946595,"vw":101.894175},{"c":100.83,"h":103.34,"l":100.31,"n":57036,"o":100.78,"t":"2025-06-13T04:00:00Z","v":3425248,"vw":101.268055},{"c":101.95,"h":103.234,"l":101.1,"n":62984,"o":101.1,"t":"2025-06-16T04:00:00Z","v":3519799,"vw":102.141223},{"c":102.88,"h":104.4991,"l":101.3,"n":63290,"o":101.53,"t":"2025-06-17T04:00:00Z","v":4095961,"vw":103.136468},{"c":100.82,"h":103.4,"l":99.84,"n":70552,"o":103.255,"t":"2025-06-18T04:00:00Z","v":4337319,"vw":101.202014},{"c":99.85,"h":101.99,"l":98.86,"n":65576,"o":101.32,"t":"2025-06-20T04:00:00Z","v":6944097,"vw":100.247254},{"c":103.15,"h":103.46,"l":98.6,"n":69046,"o":99.775,"t":"2025-06-23T04:00:00Z","v":4523473,"vw":102.554076},{"c":104.42,"h":104.99,"l":103.39,"n":55594,"o":104.32,"t":"2025-06-24T04:00:00Z","v":3540704,"vw":104.352978},{"c":103.69,"h":105.79,"l":103.52,"n":52515,"o":104.87,"t":"2025-06-25T04:00:00Z","v":2792178,"vw":104.102762},{"c":103.86,"h":104.74,"l":103.1,"n":53647,"o":103.73,"t":"2025-06-26T04:00:00Z","v":2816254,"vw":103.899356},{"c":103.11,"h":104.47,"l":102.94,"n":57061,"o":103.92,"t":"2025-06-27T04:00:00Z","v":5706052,"vw":103.375996},{"c":105.72,"h":105.955,"l":103.405,"n":65715,"o":103.9,"t":"2025-06-30T04:00:00Z","v":4095413,"vw":105.47877},{"c":102.43,"h":105.85,"l":100.91,"n":80011,"o":105.355,"t":"2025-07-01T04:00:00Z","v":6138018,"vw":102.674707},{"c":102.21,"h":102.65,"l":100.91,"n":60610,"o":101.81,"t":"2025-07-02T04:00:00Z","v":3749274,"vw":101.909183},{"c":105.66,"h":106.115,"l":102.62,"n":49753,"o":102.68,"t":"2025-07-03T04:00:00Z","v":2864114,"vw":105.266732},{"c":106.65,"h":107.56,"l":105.0202,"n":79898,"o":105.595,"t":"2025-07-07T04:00:00Z","v":4762596,"vw":106.655665},{"c":107.54,"h":107.825,"l":103.36,"n":89743,"o":106.97,"t":"2025-07-08T04:00:00Z","v":5288539,"vw":106.695044},{"c":107.65,"h":108.77,"l":105.62,"n":74120,"o":108.65,"t":"2025-07-09T04:00:00Z","v":4442491,"vw":107.159386},{"c":100.2,"h":108.09,"l":99.91,"n":107341,"o":107.71,"t":"2025-07-10T04:00:00Z","v":5975009,"vw":101.789463},{"c":99.06,"h":100.6181,"l":98.7,"n":70928,"o":100,"t":"2025-07-11T04:00:00Z","v":4131965,"vw":99.622894},{"c":102.97,"h":103.56,"l":99.25,"n":102377,"o":99.36,"t":"2025-07-14T04:00:00Z","v":6019608,"vw":102.490625},{"c":104.93,"h":105.44,"l":103.38,"n":76720,"o":103.405,"t":"2025-07-15T04:00:00Z","v":4172835,"vw":104.738377},{"c":103.44,"h":105.19,"l":101.55,"n":63015,"o":104.93,"t":"2025-07-16T04:00:00Z","v":3508393,"vw":103.205375},{"c":104.92,"h":105.46,"l":103.35,"n":59084,"o":103.5,"t":"2025-07-17T04:00:00Z","v":3480861,"vw":104.777044},{"c":105.42,"h":106.57,"l":104.7245,"n":57234,"o":105.71,"t":"2025-07-18T04:00:00Z","v":3640776,"vw":105.583299},{"c":106.94,"h":107.52,"l":104.355,"n":75587,"o":105.16,"t":"2025-07-21T04:00:00Z","v":3533822,"vw":106.728866},{"c":104.81,"h":107.4,"l":104.64,"n":63008,"o":106.93,"t":"2025-07-22T04:00:00Z","v":2951433,"vw":105.230806},{"c":105.06,"h":105.145,"l":103.14,"n":44715,"o":104.91,"t":"2025-07-23T04:00:00Z","v":2582740,"vw":104.701939},{"c":104.77,"h":106.19,"l":104.03,"n":50989,"o":105.31,"t":"2025-07-24T04:00:00Z","v":2440045,"vw":104.815078},{"c":104.82,"h":105.85,"l":104.72,"n":42614,"o":105.23,"t":"2025-07-25T04:00:00Z","v":2088028,"vw":105.062328},{"c":104.88,"h":106.21,"l":104.12,"n":44226,"o":104.98,"t":"2025-07-28T04:00:00Z","v":2129027,"vw":105.062829},{"c":104.77,"h":106.95,"l":103.21,"n":61174,"o":105.63,"t":"2025-07-29T04:00:00Z","v":3246943,"vw":104.579904},{"c":101.71,"h":104.88,"l":99.78,"n":88212,"o":104.88,"t":"2025-07-30T04:00:00Z","v":5325991,"vw":101.458095},{"c":99.9,"h":102.6,"l":99.67,"n":67374,"o":102.265,"t":"2025-07-31T04:00:00Z","v":4311894,"vw":100.665535},{"c":97.36,"h":99.38,"l":96.825,"n":86611,"o":99.38,"t":"2025-08-01T04:00:00Z","v":4709352,"vw":97.553726},{"c":98.55,"h":99.345,"l":96.54,"n":83363,"o":97.815,"t":"2025-08-04T04:00:00Z","v":5382976,"vw":98.446398},{"c":96.21,"h":99.4,"l":96.12,"n":70829,"o":98.45,"t":"2025-08-05T04:00:00Z","v":4034156,"vw":97.011173},{"c":96.58,"h":97.589,"l":96.3,"n":126189,"o":96.99,"t":"2025-08-06T04:00:00Z","v":8765691,"vw":96.707744},{"c":75.3,"h":75.35,"l":70.12,"n":576900,"o":74.3,"t":"2025-08-07T04:00:00Z","v":47432964,"vw":72.433424},{"c":74.39,"h":76.71,"l":72.83,"n":225579,"o":76.105,"t":"2025-08-08T04:00:00Z","v":17024496,"vw":74.043627},{"c":74.57,"h":76.9,"l":73.81,"n":167644,"o":74.02,"t":"2025-08-11T04:00:00Z","v":13429556,"vw":75.276432},{"c":78.47,"h":78.99,"l":74.98,"n":198819,"o":75,"t":"2025-08-12T04:00:00Z","v":15499403,"vw":77.859101},{"c":79.33,"h":80.1,"l":78.05,"n":161187,"o":79.88,"t":"2025-08-13T04:00:00Z","v":14129022,"vw":79.012144},{"c":77.25,"h":78.595,"l":76.82,"n":138518,"o":78.05,"t":"2025-08-14T04:00:00Z","v":11823147,"vw":77.775619},{"c":79.11,"h":79.82,"l":77.04,"n":119068,"o":77.68,"t":"2025-08-15T04:00:00Z","v":10868808,"vw":79.003369},{"c":80.76,"h":81.2,"l":78.9439,"n":123501,"o":79.57,"t":"2025-08-18T04:00:00Z","v":12268351,"vw":80.455962},{"c":78.09,"h":81.28,"l":77.1017,"n":177498,"o":81.28,"t":"2025-08-19T04:00:00Z","v":15012629,"vw":78.567982},{"c":79.61,"h":80.3,"l":77.3,"n":145444,"o":78.09,"t":"2025-08-20T04:00:00Z","v":12247330,"vw":79.292984},{"c":77.75,"h":79.11,"l":76.86,"n":123687,"o":78.91,"t":"2025-08-21T04:00:00Z","v":9966843,"vw":77.653648},{"c":80.02,"h":80.62,"l":78.21,"n":92922,"o":78.31,"t":"2025-08-22T04:00:00Z","v":6175766,"vw":79.92339},{"c":77.64,"h":79.99,"l":77.61,"n":103268,"o":79.9,"t":"2025-08-25T04:00:00Z","v":7269015,"vw":78.071516},{"c":77.65,"h":78.33,"l":77.21,"n":74169,"o":77.95,"t":"2025-08-26T04:00:00Z","v":6114272,"vw":77.678111},{"c":78.13,"h":78.34,"l":77.51,"n":76768,"o":78.035,"t":"2025-08-27T04:00:00Z","v":5710969,"vw":78.038081},{"c":79.29,"h":79.41,"l":77.94,"n":82476,"o":78.18,"t":"2025-08-28T04:00:00Z","v":4929692,"vw":79.114334},{"c":78.77,"h":79.515,"l":78.32,"n":72040,"o":79.17,"t":"2025-08-29T04:00:00Z","v":4456685,"vw":78.758546},{"c":76.925,"h":77.26,"l":75,"n":117719,"o":75.235,"t":"2025-09-02T04:00:00Z","v":7353513,"vw":76.391002},{"c":76.58,"h":77.13,"l":76.1,"n":72766,"o":76.73,"t":"2025-09-03T04:00:00Z","v":4857789,"vw":76.64086},{"c":76.44,"h":76.63,"l":75.11,"n":97464,"o":76.26,"t":"2025-09-04T04:00:00Z","v":6127667,"vw":75.995389},{"c":78.845,"h":79.485,"l":76.88,"n":144362,"o":76.91,"t":"2025-09-05T04:00:00Z","v":9725337,"vw":78.627559},{"c":80.36,"h":80.4,"l":79.18,"n":107675,"o":79.18,"t":"2025-09-08T04:00:00Z","v":6713580,"vw":80.048603},{"c":79.84,"h":80.4,"l":79.251,"n":81709,"o":80.4,"t":"2025-09-09T04:00:00Z","v":4507723,"vw":79.892677},{"c":79.48,"h":80.6,"l":78.9,"n":100057,"o":79.93,"t":"2025-09-10T04:00:00Z","v":5899440,"vw":79.510128},{"c":80.89,"h":81.225,"l":79.6812,"n":98882,"o":80.04,"t":"2025-09-11T04:00:00Z","v":6929129,"vw":80.540276},{"c":79.68,"h":81.27,"l":79.65,"n":74405,"o":80.925,"t":"2025-09-12T04:00:00Z","v":4428933,"vw":79.991908},{"c":81,"h":81.06,"l":79.605,"n":103611,"o":80.25,"t":"2025-09-15T04:00:00Z","v":6220534,"vw":80.549104},{"c":79.78,"h":81,"l":79.49,"n":88136,"o":80.94,"t":"2025-09-16T04:00:00Z","v":5585100,"vw":79.983613},{"c":80.29,"h":80.8741,"l":79.72,"n":85500,"o":79.85,"t":"2025-09-17T04:00:00Z","v":4978222,"vw":80.278452},{"c":80.99,"h":81.87,"l":80.76,"n":90442,"o":81.33,"t":"2025-09-18T04:00:00Z","v":5119743,"vw":81.189237},{"c":84.21,"h":84.7,"l":82.17,"n":151726,"o":82.46,"t":"2025-09-19T04:00:00Z","v":22847024,"vw":83.997023},{"c":85.01,"h":85.12,"l":81.9,"n":102467,"o":83.13,"t":"2025-09-22T04:00:00Z","v":6172926,"vw":84.216371},{"c":85.27,"h":86.06,"l":84.141,"n":91641,"o":85.12,"t":"2025-09-23T04:00:00Z","v":5370400,"vw":85.262874},{"c":83.6,"h":86.205,"l":83.34,"n":90526,"o":85.29,"t":"2025-09-24T04:00:00Z","v":5658556,"vw":84.00769},{"c":83.21,"h":83.4,"l":81.76,"n":85718,"o":82.96,"t":"2025-09-25T04:00:00Z","v":4756401,"vw":82.881782},{"c":84.32,"h":84.89,"l":82.97,"n":77520,"o":83.2,"t":"2025-09-26T04:00:00Z","v":4171883,"vw":84.325305},{"c":84.65,"h":85.155,"l":83.6,"n":77159,"o":84.88,"t":"2025-09-29T04:00:00Z","v":4652011,"vw":84.502051},{"c":84.08,"h":84.99,"l":83.5,"n":65931,"o":84.33,"t":"2025-09-30T04:00:00Z","v":3966971,"vw":84.156586},{"c":85.18,"h":85.33,"l":83.67,"n":73495,"o":83.92,"t":"2025-10-01T04:00:00Z","v":4314925,"vw":84.788265},{"c":86.29,"h":86.39,"l":84.6601,"n":96766,"o":85.25,"t":"2025-10-02T04:00:00Z","v":4639201,"vw":85.922297},{"c":85.79,"h":87.24,"l":85.54,"n":70494,"o":86.8,"t":"2025-10-03T04:00:00Z","v":4247437,"vw":86.290333},{"c":86.38,"h":87.19,"l":85.96,"n":73320,"o":86.35,"t":"2025-10-06T04:00:00Z","v":3844787,"vw":86.466408},{"c":84.92,"h":87.05,"l":84.655,"n":77258,"o":86.36,"t":"2025-10-07T04:00:00Z","v":4330271,"vw":85.243463},{"c":86.46,"h":86.73,"l":85.13,"n":72908,"o":85.595,"t":"2025-10-08T04:00:00Z","v":5614259,"vw":86.21548},{"c":86.19,"h":86.52,"l":84.15,"n":66167,"o":85.7,"t":"2025-10-09T04:00:00Z","v":3926675,"vw":85.929431},{"c":83.04,"h":87.1,"l":82.98,"n":83767,"o":86.5,"t":"2025-10-10T04:00:00Z","v":4604597,"vw":83.839064},{"c":84.2,"h":85.2,"l":83.59,"n":65005,"o":84.7,"t":"2025-10-13T04:00:00Z","v":4433631,"vw":84.24272},{"c":83.08,"h":83.9,"l":82.2,"n":76490,"o":82.5,"t":"2025-10-14T04:00:00Z","v":4915175,"vw":83.146753},{"c":83.58,"h":84.78,"l":83.07,"n":60504,"o":83.72,"t":"2025-10-15T04:00:00Z","v":4136069,"vw":83.752329},{"c":83.14,"h":84.34,"l":82.17,"n":68592,"o":83.74,"t":"2025-10-16T04:00:00Z","v":4019989,"vw":82.885418},{"c":83.44,"h":83.765,"l":82.31,"n":58939,"o":82.59,"t":"2025-10-17T04:00:00Z","v":4162162,"vw":83.286942},{"c":84.86,"h":84.96,"l":83.05,"n":62456,"o":83.05,"t":"2025-10-20T04:00:00Z","v":3968302,"vw":84.458856},{"c":84.78,"h":85.12,"l":81.1,"n":76130,"o":83.405,"t":"2025-10-21T04:00:00Z","v":4828107,"vw":84.117166},{"c":84.66,"h":85.4899,"l":84.07,"n":64853,"o":85,"t":"2025-10-22T04:00:00Z","v":4101840,"vw":84.732717},{"c":84.93,"h":85.47,"l":84.335,"n":51641,"o":84.66,"t":"2025-10-23T04:00:00Z","v":2549104,"vw":84.887888},{"c":85.56,"h":85.86,"l":84.98,"n":57141,"o":85.77,"t":"2025-10-24T04:00:00Z","v":3367503,"vw":85.524226},{"c":85.29,"h":86.56,"l":85.14,"n":63230,"o":86.13,"t":"2025-10-27T04:00:00Z","v":4166138,"vw":85.546489},{"c":85.87,"h":87.04,"l":84.98,"n":69740,"o":86.065,"t":"2025-10-28T04:00:00Z","v":4895581,"vw":86.143341},{"c":84.22,"h":85,"l":83.56,"n":79449,"o":84.85,"t":"2025-10-29T04:00:00Z","v":5430708,"vw":84.35786},{"c":84.2,"h":85.5994,"l":84.15,"n":75152,"o":84.58,"t":"2025-10-30T04:00:00Z","v":4575327,"vw":84.726047},{"c":86.43,"h":86.83,"l":84,"n":74421,"o":84.21,"t":"2025-10-31T04:00:00Z","v":4680422,"vw":86.023432},{"c":87.52,"h":87.655,"l":84.88,"n":88194,"o":86.02,"t":"2025-11-03T05:00:00Z","v":6239553,"vw":86.870331},{"c":85.22,"h":86.84,"l":84.42,"n":94244,"o":86.5,"t":"2025-11-04T05:00:00Z","v":5906546,"vw":85.383899},{"c":85.99,"h":86.32,"l":84,"n":124559,"o":84.61,"t":"2025-11-05T05:00:00Z","v":8713535,"vw":85.303935},{"c":80.54,"h":81.6899,"l":75.31,"n":199687,"o":76.045,"t":"2025-11-06T05:00:00Z","v":13371824,"vw":79.801868},{"c":81.79,"h":81.98,"l":79.55,"n":116019,"o":79.775,"t":"2025-11-07T05:00:00Z","v":7152628,"vw":81.172274},{"c":82.28,"h":82.615,"l":80.27,"n":100974,"o":82.3,"t":"2025-11-10T05:00:00Z","v":6447941,"vw":81.872924},{"c":83.66,"h":84.24,"l":82.09,"n":83706,"o":82.28,"t":"2025-11-11T05:00:00Z","v":5108110,"vw":83.62901},{"c":82.14,"h":84.03,"l":81.755,"n":87043,"o":83.35,"t":"2025-11-12T05:00:00Z","v":4786399,"vw":82.369267},{"c":81.03,"h":82.55,"l":80.945,"n":79411,"o":81.45,"t":"2025-11-13T05:00:00Z","v":4735261,"vw":81.392313},{"c":82.31,"h":83.26,"l":79.75,"n":90034,"o":80.14,"t":"2025-11-14T05:00:00Z","v":5149807,"vw":82.157034},{"c":81.94,"h":82.96,"l":81.77,"n":80012,"o":82.1,"t":"2025-11-17T05:00:00Z","v":4479012,"vw":82.215},{"c":80.15,"h":82.26,"l":79.135,"n":103783,"o":81.6,"t":"2025-11-18T05:00:00Z","v":6448703,"vw":80.279596},{"c":79.73,"h":80.37,"l":79.32,"n":73320,"o":79.82,"t":"2025-11-19T05:00:00Z","v":4190105,"vw":79.824612},{"c":78.04,"h":81.21,"l":77.79,"n":96673,"o":80.5,"t":"2025-11-20T05:00:00Z","v":5994193,"vw":78.862941},{"c":78.855,"h":79.5,"l":77.17,"n":81392,"o":77.8,"t":"2025-11-21T05:00:00Z","v":5531441,"vw":78.503983},{"c":79.77,"h":80.01,"l":78.7,"n":81377,"o":78.89,"t":"2025-11-24T05:00:00Z","v":8416857,"vw":79.623581},{"c":80.87,"h":81.19,"l":79.3,"n":58290,"o":79.38,"t":"2025-11-25T05:00:00Z","v":3816471,"vw":80.728141},{"c":80.55,"h":80.86,"l":78.63,"n":76168,"o":80.81,"t":"2025-11-26T05:00:00Z","v":4527107,"vw":80.211077},{"c":81.13,"h":81.355,"l":80.355,"n":36820,"o":80.67,"t":"2025-11-28T05:00:00Z","v":2199091,"vw":81.057262},{"c":81.82,"h":82.1,"l":80.43,"n":61866,"o":80.49,"t":"2025-12-01T05:00:00Z","v":4092777,"vw":81.637463},{"c":82.94,"h":83.265,"l":82,"n":58267,"o":82.51,"t":"2025-12-02T05:00:00Z","v":3870105,"vw":82.823832},{"c":82.76,"h":82.96,"l":81.42,"n":70171,"o":82.21,"t":"2025-12-03T05:00:00Z","v":5133695,"vw":82.494895},{"c":85.18,"h":85.24,"l":82.41,"n":88434,"o":82.98,"t":"2025-12-04T05:00:00Z","v":6709946,"vw":84.691322},{"c":86.92,"h":86.94,"l":85.197,"n":82612,"o":85.54,"t":"2025-12-05T05:00:00Z","v":6172211,"vw":86.520333},{"c":83.53,"h":87.105,"l":83.26,"n":108032,"o":86.96,"t":"2025-12-08T05:00:00Z","v":6074968,"vw":84.478181},{"c":83.5,"h":84.155,"l":82.15,"n":69284,"o":83.09,"t":"2025-12-09T05:00:00Z","v":3991418,"vw":83.561709},{"c":81.6,"h":83.22,"l":80.24,"n":108101,"o":82.9,"t":"2025-12-10T05:00:00Z","v":7383621,"vw":81.693567},{"c":82.47,"h":83.22,"l":81.45,"n":78359,"o":81.6,"t":"2025-12-11T05:00:00Z","v":4523631,"vw":82.559134},{"c":82.22,"h":82.655,"l":81.66,"n":69406,"o":81.975,"t":"2025-12-12T05:00:00Z","v":4283750,"vw":82.177941},{"c":81.52,"h":82.83,"l":80.785,"n":84905,"o":82.1,"t":"2025-12-15T05:00:00Z","v":5101827,"vw":81.381557},{"c":82.47,"h":82.83,"l":81.13,"n":72095,"o":81.31,"t":"2025-12-16T05:00:00Z","v":5263976,"vw":82.317887},{"c":79.38,"h":81.44,"l":79.38,"n":88766,"o":80.09,"t":"2025-12-17T05:00:00Z","v":9268850,"vw":79.830069},{"c":79.75,"h":80.595,"l":78.57,"n":86979,"o":80.535,"t":"2025-12-18T05:00:00Z","v":8069999,"vw":79.619166},{"c":80.24,"h":80.44,"l":79,"n":105189,"o":79.73,"t":"2025-12-19T05:00:00Z","v":20115933,"vw":79.984558},{"c":81.74,"h":81.83,"l":80.13,"n":66558,"o":81.35,"t":"2025-12-22T05:00:00Z","v":4714450,"vw":81.397181},{"c":80.66,"h":81.71,"l":80.1,"n":53756,"o":81.61,"t":"2025-12-23T05:00:00Z","v":3466019,"vw":80.675466},{"c":81.18,"h":81.375,"l":80.2755,"n":26561,"o":80.525,"t":"2025-12-24T05:00:00Z","v":1241014,"vw":81.092074},{"c":81.56,"h":81.645,"l":80.59,"n":36082,"o":80.91,"t":"2025-12-26T05:00:00Z","v":2973931,"vw":81.407011},{"c":80.82,"h":81.79,"l":80.42,"n":49203,"o":81.28,"t":"2025-12-29T05:00:00Z","v":4864346,"vw":80.841715},{"c":80.31,"h":80.87,"l":80.28,"n":49578,"o":80.61,"t":"2025-12-30T05:00:00Z","v":2493871,"vw":80.454736},{"c":79.41,"h":80.41,"l":79.365,"n":46677,"o":80.115,"t":"2025-12-31T05:00:00Z","v":2867609,"vw":79.583769},{"c":77.88,"h":79.97,"l":77.18,"n":106432,"o":79.97,"t":"2026-01-02T05:00:00Z","v":7548822,"vw":77.87026},{"c":77.94,"h":79.9,"l":77.8301,"n":86217,"o":78.51,"t":"2026-01-05T05:00:00Z","v":6067372,"vw":78.287728},{"c":78.44,"h":79.2,"l":77.6,"n":86569,"o":77.73,"t":"2026-01-06T05:00:00Z","v":6477816,"vw":78.469353},{"c":80.02,"h":80.8599,"l":78.35,"n":97619,"o":78.61,"t":"2026-01-07T05:00:00Z","v":6870646,"vw":79.844277},{"c":78.05,"h":79.54,"l":77.755,"n":85205,"o":79.54,"t":"2026-01-08T05:00:00Z","v":6441706,"vw":78.191407},{"c":79.22,"h":79.37,"l":77.97,"n":67629,"o":78.15,"t":"2026-01-09T05:00:00Z","v":5003570,"vw":78.844774},{"c":78.66,"h":79.08,"l":77.99,"n":61209,"o":78.92,"t":"2026-01-12T05:00:00Z","v":3857914,"vw":78.643904},{"c":78.33,"h":79.72,"l":77.76,"n":78107,"o":78.7,"t":"2026-01-13T05:00:00Z","v":5749112,"vw":78.241402},{"c":76.39,"h":78.31,"l":75.81,"n":128139,"o":76.45,"t":"2026-01-14T05:00:00Z","v":10181072,"vw":76.61746},{"c":76.32,"h":78.33,"l":76.175,"n":89648,"o":76.54,"t":"2026-01-15T05:00:00Z","v":6345428,"vw":77.010385},{"c":75.38,"h":76.61,"l":75.145,"n":78862,"o":76.54,"t":"2026-01-16T05:00:00Z","v":7913743,"vw":75.576121},{"c":75.46,"h":75.6,"l":73.55,"n":94720,"o":74.11,"t":"2026-01-20T05:00:00Z","v":6870640,"vw":75.171636},{"c":75.75,"h":76.02,"l":74.71,"n":85487,"o":75.81,"t":"2026-01-21T05:00:00Z","v":6368333,"vw":75.458879},{"c":77.62,"h":77.805,"l":76.3301,"n":70117,"o":76.49,"t":"2026-01-22T05:00:00Z","v":4853317,"vw":77.329597},{"c":81.64,"h":85.06,"l":81.1,"n":137679,"o":83.5,"t":"2026-01-23T05:00:00Z","v":10960135,"vw":82.503222},{"c":83.07,"h":83.13,"l":81.035,"n":81161,"o":81.65,"t":"2026-01-26T05:00:00Z","v":5708765,"vw":82.597494},{"c":81.71,"h":83.56,"l":81.261,"n":66890,"o":83.21,"t":"2026-01-27T05:00:00Z","v":4818431,"vw":81.83731},{"c":82.08,"h":82.55,"l":81.64,"n":60970,"o":82.18,"t":"2026-01-28T05:00:00Z","v":3918001,"vw":82.114321},{"c":81.51,"h":82.1119,"l":79.74,"n":97349,"o":81.5,"t":"2026-01-29T05:00:00Z","v":6266330,"vw":80.988212},{"c":81.26,"h":81.48,"l":80.18,"n":93418,"o":80.64,"t":"2026-01-30T05:00:00Z","v":7499086,"vw":81.074185},{"c":81.29,"h":82.36,"l":80.15,"n":98035,"o":80.86,"t":"2026-02-02T05:00:00Z","v":7788476,"vw":81.391434},{"c":79.3,"h":81.225,"l":77.79,"n":103399,"o":80.98,"t":"2026-02-03T05:00:00Z","v":6663431,"vw":79.101565},{"c":81.12,"h":81.45,"l":77.79,"n":121522,"o":78.87,"t":"2026-02-04T05:00:00Z","v":7824848,"vw":80.4278},{"c":78.93,"h":81.775,"l":78.03,"n":185189,"o":80.95,"t":"2026-02-05T05:00:00Z","v":12691303,"vw":79.39822},{"c":82.76,"h":83.52,"l":77.27,"n":206761,"o":81.8,"t":"2026-02-06T05:00:00Z","v":15226285,"vw":81.627673},{"c":85.93,"h":86.17,"l":81.37,"n":135280,"o":82.27,"t":"2026-02-09T05:00:00Z","v":9897365,"vw":85.195984},{"c":85.53,"h":87.49,"l":85.17,"n":101781,"o":86.35,"t":"2026-02-10T05:00:00Z","v":7859108,"vw":85.920522},{"c":87.82,"h":88.3,"l":84.2,"n":118129,"o":85.405,"t":"2026-02-11T05:00:00Z","v":7987298,"vw":87.065506},{"c":84.26,"h":88.6,"l":82.97,"n":114744,"o":87.55,"t":"2026-02-12T05:00:00Z","v":7805844,"vw":84.857239},{"c":85.56,"h":86.525,"l":83.6025,"n":106392,"o":84.55,"t":"2026-02-13T05:00:00Z","v":8091564,"vw":85.556506},{"c":81.69,"h":85.415,"l":81.0501,"n":83741,"o":85.17,"t":"2026-02-17T05:00:00Z","v":6061050,"vw":81.974743},{"c":80.69,"h":81.26,"l":79.34,"n":84033,"o":80.895,"t":"2026-02-18T05:00:00Z","v":5853284,"vw":80.618383},{"c":81.67,"h":81.77,"l":80.24,"n":69180,"o":81.005,"t":"2026-02-19T05:00:00Z","v":4584064,"vw":81.278128},{"c":80,"h":83.08,"l":79.4,"n":98109,"o":81.17,"t":"2026-02-20T05:00:00Z","v":6703785,"vw":80.768844},{"c":75.6,"h":79.48,"l":74.655,"n":114585,"o":78.42,"t":"2026-02-23T05:00:00Z","v":8324688,"vw":75.828371},{"c":75.23,"h":77.05,"l":74.31,"n":136409,"o":75.37,"t":"2026-02-24T05:00:00Z","v":10050151,"vw":75.403528},{"c":77.35,"h":77.6,"l":74.35,"n":92043,"o":74.49,"t":"2026-02-25T05:00:00Z","v":5527956,"vw":76.86571},{"c":79.2,"h":79.74,"l":76.85,"n":104323,"o":77.315,"t":"2026-02-26T05:00:00Z","v":5872622,"vw":78.996696},{"c":79.03,"h":79.12,"l":76.64,"n":90043,"o":77.3,"t":"2026-02-27T05:00:00Z","v":7549132,"vw":78.612533},{"c":79.18,"h":79.77,"l":77.56,"n":85857,"o":78.29,"t":"2026-03-02T05:00:00Z","v":5248003,"vw":79.028128},{"c":81.1,"h":81.98,"l":77.19,"n":111854,"o":77.26,"t":"2026-03-03T05:00:00Z","v":7476380,"vw":80.554691},{"c":82.79,"h":83.98,"l":80.95,"n":100398,"o":81.04,"t":"2026-03-04T05:00:00Z","v":6281294,"vw":82.673805},{"c":84.42,"h":84.73,"l":82.25,"n":100698,"o":82.275,"t":"2026-03-05T05:00:00Z","v":5552562,"vw":84.135826},{"c":83.67,"h":84.48,"l":82.9,"n":100618,"o":83.99,"t":"2026-03-06T05:00:00Z","v":5658645,"vw":83.571982},{"c":83.81,"h":84.6,"l":82.18,"n":103982,"o":83.06,"t":"2026-03-09T04:00:00Z","v":6448066,"vw":83.627427},{"c":84.2,"h":85.05,"l":81.62,"n":104607,"o":84.285,"t":"2026-03-10T04:00:00Z","v":5830269,"vw":83.848935},{"c":83.48,"h":85.37,"l":82.35,"n":72394,"o":84.3,"t":"2026-03-11T04:00:00Z","v":5438747,"vw":83.376276},{"c":84.4,"h":85.07,"l":82.305,"n":81725,"o":82.92,"t":"2026-03-12T04:00:00Z","v":5221622,"vw":84.288839},{"c":83.44,"h":85.1,"l":82.81,"n":68995,"o":84.4,"t":"2026-03-13T04:00:00Z","v":3964200,"vw":83.513044},{"c":84.49,"h":85.86,"l":83.97,"n":87429,"o":84.39,"t":"2026-03-16T04:00:00Z","v":5726108,"vw":84.69343},{"c":83.16,"h":86.42,"l":83.06,"n":68418,"o":84.575,"t":"2026-03-17T04:00:00Z","v":3939030,"vw":83.895046},{"c":83.39,"h":84.3317,"l":82.2,"n":66242,"o":82.435,"t":"2026-03-18T04:00:00Z","v":4344144,"vw":83.473255},{"c":83.12,"h":84.9515,"l":82.29,"n":68880,"o":83.515,"t":"2026-03-19T04:00:00Z","v":4539734,"vw":83.252579},{"c":81.4,"h":82.96,"l":80.27,"n":81025,"o":82.96,"t":"2026-03-20T04:00:00Z","v":16258499,"vw":81.501576},{"c":82.77,"h":83.72,"l":81.22,"n":81539,"o":82.01,"t":"2026-03-23T04:00:00Z","v":5000638,"vw":82.707412},{"c":79.34,"h":82.8,"l":79.12,"n":98098,"o":82.33,"t":"2026-03-24T04:00:00Z","v":6174614,"vw":79.833535},{"c":78.89,"h":81.52,"l":78.46,"n":96027,"o":80.13,"t":"2026-03-25T04:00:00Z","v":6053613,"vw":79.456395},{"c":81.03,"h":81.72,"l":78.29,"n":78681,"o":78.29,"t":"2026-03-26T04:00:00Z","v":4489645,"vw":80.853229},{"c":78.2,"h":79.69,"l":76.415,"n":114920,"o":79.69,"t":"2026-03-27T04:00:00Z","v":8771967,"vw":78.106928},{"c":79.05,"h":80.94,"l":78.08,"n":107921,"o":78.11,"t":"2026-03-30T04:00:00Z","v":7016511,"vw":79.514477},{"c":81.72,"h":81.83,"l":79.555,"n":93594,"o":79.75,"t":"2026-03-31T04:00:00Z","v":6045917,"vw":81.21388},{"c":81.15,"h":82.14,"l":80,"n":89428,"o":81.765,"t":"2026-04-01T04:00:00Z","v":5256128,"vw":81.394862},{"c":82.53,"h":82.56,"l":80.02,"n":88406,"o":80.85,"t":"2026-04-02T04:00:00Z","v":4139816,"vw":81.78892},{"c":82.29,"h":83.38,"l":81.83,"n":55395,"o":82.74,"t":"2026-04-06T04:00:00Z","v":3460136,"vw":82.419654},{"c":83.72,"h":83.95,"l":81.625,"n":88851,"o":81.86,"t":"2026-04-07T04:00:00Z","v":5592107,"vw":83.117467},{"c":83.51,"h":86.14,"l":82.28,"n":100432,"o":85.095,"t":"2026-04-08T04:00:00Z","v":5955929,"vw":83.671862},{"c":80.66,"h":83.71,"l":79.56,"n":102929,"o":83.265,"t":"2026-04-09T04:00:00Z","v":6657669,"vw":80.608311},{"c":76.7,"h":80.52,"l":76.0143,"n":164255,"o":80.52,"t":"2026-04-10T04:00:00Z","v":12402058,"vw":77.201694},{"c":78.74,"h":78.8,"l":76.1,"n":97604,"o":76.95,"t":"2026-04-13T04:00:00Z","v":6717275,"vw":78.024337},{"c":78.7,"h":80.0229,"l":77.725,"n":81547,"o":79.06,"t":"2026-04-14T04:00:00Z","v":5839254,"vw":78.655788},{"c":79.64,"h":80.065,"l":77.41,"n":95467,"o":78.82,"t":"2026-04-15T04:00:00Z","v":6152117,"vw":79.003296},{"c":82.4,"h":82.5,"l":79.89,"n":86492,"o":79.98,"t":"2026-04-16T04:00:00Z","v":5518542,"vw":81.887126},{"c":81.84,"h":84.25,"l":81.02,"n":77361,"o":83.95,"t":"2026-04-17T04:00:00Z","v":4969142,"vw":82.037713},{"c":82.6,"h":83.3299,"l":81.47,"n":72935,"o":82.1,"t":"2026-04-20T04:00:00Z","v":4050155,"vw":82.580685},{"c":85.26,"h":85.68,"l":82.1,"n":89988,"o":82.23,"t":"2026-04-21T04:00:00Z","v":5158843,"vw":85.012419},{"c":87.09,"h":87.64,"l":85.7797,"n":80855,"o":86.265,"t":"2026-04-22T04:00:00Z","v":4443744,"vw":86.738277},{"c":82.76,"h":85.35,"l":81.81,"n":108304,"o":85.06,"t":"2026-04-23T04:00:00Z","v":5418436,"vw":82.840472},{"c":84.34,"h":84.56,"l":82.5,"n":86588,"o":83.1,"t":"2026-04-24T04:00:00Z","v":5778894,"vw":83.992939},{"c":85.67,"h":86.755,"l":83.78,"n":86884,"o":84.1,"t":"2026-04-27T04:00:00Z","v":5680264,"vw":85.679487},{"c":85.72,"h":87.44,"l":85.44,"n":68221,"o":86.74,"t":"2026-04-28T04:00:00Z","v":3891026,"vw":85.844798},{"c":86.11,"h":86.39,"l":84.425,"n":62546,"o":85.42,"t":"2026-04-29T04:00:00Z","v":3061871,"vw":85.832711},{"c":84.31,"h":85.22,"l":82.435,"n":88466,"o":85.12,"t":"2026-04-30T04:00:00Z","v":5811112,"vw":84.154484},{"c":86.29,"h":86.75,"l":84.97,"n":75781,"o":86.12,"t":"2026-05-01T04:00:00Z","v":4041999,"vw":86.172287},{"c":89.24,"h":89.7596,"l":86.36,"n":97452,"o":86.505,"t":"2026-05-04T04:00:00Z","v":5451376,"vw":88.972705},{"c":89.92,"h":90.29,"l":88.545,"n":76145,"o":89.7,"t":"2026-05-05T04:00:00Z","v":3966047,"vw":89.822693},{"c":89.95,"h":90.11,"l":87.2872,"n":155120,"o":88.775,"t":"2026-05-06T04:00:00Z","v":8051561,"vw":89.545849},{"c":107.97,"h":112.39,"l":104.51,"n":265757,"o":105.255,"t":"2026-05-07T04:00:00Z","v":18112547,"vw":108.971875},{"c":114.07,"h":114.66,"l":106.67,"n":144271,"o":107.3,"t":"2026-05-08T04:00:00Z","v":9905828,"vw":112.479034},{"c":115.44,"h":115.485,"l":112.095,"n":104611,"o":112.095,"t":"2026-05-11T04:00:00Z","v":6719506,"vw":114.750783},{"c":113.87,"h":116.46,"l":113.16,"n":97722,"o":115.19,"t":"2026-05-12T04:00:00Z","v":4911478,"vw":114.202107},{"c":117.69,"h":117.835,"l":112.71,"n":93572,"o":113.205,"t":"2026-05-13T04:00:00Z","v":5237537,"vw":116.384038},{"c":121.86,"h":121.97,"l":115.77,"n":96375,"o":118.03,"t":"2026-05-14T04:00:00Z","v":5785445,"vw":120.791987},{"c":122.78,"h":123.33,"l":119.49,"n":79705,"o":121.17,"t":"2026-05-15T04:00:00Z","v":5534834,"vw":122.326163},{"c":126.5,"h":126.61,"l":120.8747,"n":95414,"o":121.69,"t":"2026-05-18T04:00:00Z","v":5626153,"vw":125.375523},{"c":127.64,"h":128.2,"l":123.76,"n":115870,"o":127.805,"t":"2026-05-19T04:00:00Z","v":7006792,"vw":126.902917},{"c":130,"h":130.36,"l":125.3304,"n":96251,"o":125.91,"t":"2026-05-20T04:00:00Z","v":5981968,"vw":129.031118},{"c":129.46,"h":129.71,"l":127.4,"n":84773,"o":128.91,"t":"2026-05-21T04:00:00Z","v":4267121,"vw":128.846901},{"c":133.93,"h":134.19,"l":128.5665,"n":85893,"o":130,"t":"2026-05-22T04:00:00Z","v":5820774,"vw":133.278079},{"c":133.96,"h":134.91,"l":130.6,"n":79051,"o":132.975,"t":"2026-05-26T04:00:00Z","v":4823617,"vw":133.831106},{"c":127.93,"h":131.5,"l":126.78,"n":122921,"o":129.55,"t":"2026-05-27T04:00:00Z","v":6865883,"vw":128.150205},{"c":129.7,"h":129.935,"l":126.61,"n":96621,"o":128.58,"t":"2026-05-28T04:00:00Z","v":5808302,"vw":129.157845},{"c":137.97,"h":138.11,"l":129,"n":103727,"o":129.585,"t":"2026-05-29T04:00:00Z","v":9632680,"vw":136.967305},{"c":147.14,"h":147.49,"l":140.25,"n":123972,"o":141.16,"t":"2026-06-01T04:00:00Z","v":7539084,"vw":145.368687},{"c":148.86,"h":149.03,"l":141.75,"n":122138,"o":144.34,"t":"2026-06-02T04:00:00Z","v":7276806,"vw":146.564485},{"c":146.48,"h":148.47,"l":143.385,"n":115333,"o":145.38,"t":"2026-06-03T04:00:00Z","v":7984393,"vw":146.283866},{"c":149.67,"h":150.07,"l":144.32,"n":104116,"o":146.2,"t":"2026-06-04T04:00:00Z","v":5394119,"vw":148.78385},{"c":144.68,"h":149.05,"l":143.455,"n":134303,"o":148.46,"t":"2026-06-05T04:00:00Z","v":7123889,"vw":145.280274},{"c":143.04,"h":147,"l":142.505,"n":103473,"o":145.51,"t":"2026-06-08T04:00:00Z","v":5334944,"vw":143.618298},{"c":138.39,"h":144.3,"l":133.05,"n":153690,"o":143.13,"t":"2026-06-09T04:00:00Z","v":7799762,"vw":137.757726},{"c":138.88,"h":141.3,"l":137.01,"n":112920,"o":137.8,"t":"2026-06-10T04:00:00Z","v":6268095,"vw":139.353171},{"c":145.06,"h":146.31,"l":139.395,"n":123565,"o":141.01,"t":"2026-06-11T04:00:00Z","v":7434801,"vw":144.295173},{"c":146.3,"h":146.38,"l":142.1478,"n":96016,"o":143.642,"t":"2026-06-12T04:00:00Z","v":5084953,"vw":145.345193},{"c":149.49,"h":149.5,"l":143.98,"n":90022,"o":146.32,"t":"2026-06-15T04:00:00Z","v":5208574,"vw":148.540702},{"c":147.02,"h":148.88,"l":144.3323,"n":93998,"o":148.88,"t":"2026-06-16T04:00:00Z","v":5195591,"vw":146.5869},{"c":144.14,"h":148,"l":141.69,"n":124425,"o":145.805,"t":"2026-06-17T04:00:00Z","v":7650010,"vw":144.484588},{"c":144.73,"h":147.2,"l":139.79,"n":105697,"o":143.485,"t":"2026-06-18T04:00:00Z","v":18433754,"vw":144.685463},{"c":145.39,"h":149.19,"l":143.59,"n":87880,"o":146.355,"t":"2026-06-22T04:00:00Z","v":5608751,"vw":145.609696},{"c":148,"h":148.36,"l":143.47,"n":99888,"o":144.83,"t":"2026-06-23T04:00:00Z","v":5922078,"vw":147.235746},{"c":145.28,"h":148.82,"l":144.57,"n":78812,"o":147.7,"t":"2026-06-24T04:00:00Z","v":4743223,"vw":145.916751},{"c":149.93,"h":151.97,"l":144.62,"n":105221,"o":144.62,"t":"2026-06-25T04:00:00Z","v":6550578,"vw":149.84861},{"c":151.35,"h":152.77,"l":147.55,"n":97310,"o":150.81,"t":"2026-06-26T04:00:00Z","v":9200715,"vw":151.319807},{"c":155.42,"h":159.07,"l":152.13,"n":102146,"o":152.974,"t":"2026-06-29T04:00:00Z","v":6781808,"vw":156.351341},{"c":153.62,"h":154.4652,"l":150.73,"n":97803,"o":151.04,"t":"2026-06-30T04:00:00Z","v":6679920,"vw":153.04043},{"c":158.98,"h":159.8,"l":152.54,"n":82548,"o":154.74,"t":"2026-07-01T04:00:00Z","v":4735519,"vw":158.189946},{"c":156.25,"h":158.96,"l":156.2,"n":91216,"o":158.64,"t":"2026-07-02T04:00:00Z","v":4492301,"vw":157.058938},{"c":162.35,"h":163.5699,"l":153.43,"n":80700,"o":154.745,"t":"2026-07-06T04:00:00Z","v":5165232,"vw":162.070652},{"c":158.67,"h":163.31,"l":155.68,"n":92113,"o":162.39,"t":"2026-07-07T04:00:00Z","v":5829004,"vw":159.419476},{"c":156.71,"h":159.45,"l":154.4227,"n":69794,"o":156.995,"t":"2026-07-08T04:00:00Z","v":4771171,"vw":156.381886},{"c":163.73,"h":164.01,"l":152.25,"n":78415,"o":153.27,"t":"2026-07-09T04:00:00Z","v":4627574,"vw":162.262389},{"c":157.51,"h":165.2799,"l":156.62,"n":64625,"o":164.435,"t":"2026-07-10T04:00:00Z","v":3520127,"vw":158.26862},{"c":160.62,"h":161.95,"l":155.72,"n":66908,"o":157.67,"t":"2026-07-13T04:00:00Z","v":4100153,"vw":160.325581},{"c":166.83,"h":167.27,"l":158.06,"n":78174,"o":158.775,"t":"2026-07-14T04:00:00Z","v":4686374,"vw":165.438366},{"c":164.51,"h":170.35,"l":163.03,"n":83304,"o":169.39,"t":"2026-07-15T04:00:00Z","v":5090022,"vw":165.339951},{"c":160.78,"h":165,"l":159.08,"n":72520,"o":164.07,"t":"2026-07-16T04:00:00Z","v":4146275,"vw":161.199379},{"c":161.61,"h":163.83,"l":158.93,"n":73243,"o":160.5,"t":"2026-07-17T04:00:00Z","v":5652582,"vw":161.729319},{"c":160.36,"h":164.57,"l":160,"n":55442,"o":160.635,"t":"2026-07-20T04:00:00Z","v":3776438,"vw":161.416789},{"c":158.1,"h":163.5,"l":156.02,"n":81577,"o":163.38,"t":"2026-07-21T04:00:00Z","v":5549141,"vw":158.040934},{"c":155.05,"h":159,"l":154.51,"n":75072,"o":158.57,"t":"2026-07-22T04:00:00Z","v":4570867,"vw":155.394602},{"c":151.54,"h":156.485,"l":150.92,"n":69872,"o":155.29,"t":"2026-07-23T04:00:00Z","v":4591295,"vw":151.903729},{"c":152.37,"h":154.32,"l":151.48,"n":54898,"o":152.696,"t":"2026-07-24T04:00:00Z","v":2816915,"vw":152.664601},{"c":152.38,"h":157.13,"l":151.675,"n":71252,"o":157.13,"t":"2026-07-27T04:00:00Z","v":4797560,"vw":152.894102},{"c":149.98,"h":153.24,"l":146.117,"n":89721,"o":152.6,"t":"2026-07-28T04:00:00Z","v":6017917,"vw":150.269467},{"c":153.22,"h":154.99,"l":143.77,"n":154800,"o":148.27,"t":"2026-07-29T04:00:00Z","v":12372505,"vw":151.274988},{"c":154.25,"h":169.26,"l":152.23,"n":163265,"o":164,"t":"2026-07-30T04:00:00Z","v":11021027,"vw":156.600094},{"c":161.95,"h":162.57,"l":153.61,"n":85111,"o":154.01,"t":"2026-07-31T04:00:00Z","v":6085986,"vw":159.880763},{"c":163.21,"h":164.5,"l":159.32,"n":90288,"o":163.305,"t":"2026-08-03T04:00:00Z","v":5918040,"vw":162.776367},{"c":168.29,"h":169.105,"l":162.77,"n":88338,"o":164.11,"t":"2026-08-04T04:00:00Z","v":6437537,"vw":167.522537},{"c":164.13,"h":172.09,"l":163.94,"n":75025,"o":170.35,"t":"2026-08-05T04:00:00Z","v":4579440,"vw":165.830271},{"c":160.11,"h":162.73,"l":158.27,"n":76679,"o":160.07,"t":"2026-08-06T04:00:00Z","v":4996035,"vw":160.075156},{"c":159.64,"h":165.5,"l":158.555,"n":62396,"o":165.015,"t":"2026-08-07T04:00:00Z","v":4827763,"vw":160.191001},{"c":164.21,"h":167.1899,"l":159.64,"n":74252,"o":159.9,"t":"2026-08-10T04:00:00Z","v":5727423,"vw":164.491649},{"c":161.89,"h":163.92,"l":160.7375,"n":55148,"o":163.24,"t":"2026-08-11T04:00:00Z","v":4157366,"vw":161.999656},{"c":160.84,"h":165.11,"l":160,"n":64292,"o":161.48,"t":"2026-08-12T04:00:00Z","v":3851718,"vw":161.953052},{"c":165.44,"h":165.75,"l":160.14,"n":68244,"o":162.64,"t":"2026-08-13T04:00:00Z","v":4262582,"vw":164.73179},{"c":160.01,"h":165.75,"l":159.1041,"n":53166,"o":165.75,"t":"2026-08-14T04:00:00Z","v":2861634,"vw":160.842631},{"c":155.85,"h":160.43,"l":155.57,"n":67129,"o":160.05,"t":"2026-08-17T04:00:00Z","v":3834909,"vw":156.530474},{"c":158.01,"h":159.9699,"l":155.7,"n":60317,"o":156,"t":"2026-08-18T04:00:00Z","v":4055930,"vw":157.677715},{"c":152.85,"h":158.56,"l":151.66,"n":69352,"o":157.97,"t":"2026-08-19T04:00:00Z","v":3812807,"vw":153.31788},{"c":150.79,"h":154.44,"l":150.16,"n":56783,"o":152,"t":"2026-08-20T04:00:00Z","v":4076705,"vw":151.830731},{"c":153.51,"h":154.11,"l":148.25,"n":54918,"o":151.9,"t":"2026-08-21T04:00:00Z","v":4055712,"vw":152.276705},{"c":151.99,"h":153.8525,"l":150.4,"n":56005,"o":152.425,"t":"2026-08-24T04:00:00Z","v":3423749,"vw":152.263647},{"c":153.66,"h":154.33,"l":151.67,"n":60254,"o":152.86,"t":"2026-08-25T04:00:00Z","v":3460764,"vw":153.409927},{"c":157.54,"h":158.44,"l":149.5,"n":60288,"o":151.5,"t":"2026-08-26T04:00:00Z","v":2995623,"vw":157.074544},{"c":172.78,"h":173.8899,"l":159.875,"n":95133,"o":160.24,"t":"2026-08-27T04:00:00Z","v":6908692,"vw":170.067869},{"c":166,"h":173,"l":162.68,"n":82315,"o":172.58,"t":"2026-08-28T04:00:00Z","v":5096461,"vw":165.860419},{"c":170.93,"h":172.51,"l":165.705,"n":68331,"o":166.595,"t":"2026-08-31T04:00:00Z","v":6610273,"vw":170.488589},{"c":161.85,"h":169.93,"l":160.6,"n":72158,"o":167.415,"t":"2026-09-01T04:00:00Z","v":5495692,"vw":162.574768},{"c":154.54,"h":162.275,"l":151.8,"n":76801,"o":162.19,"t":"2026-09-02T04:00:00Z","v":5176476,"vw":154.661898},{"c":156.36,"h":158.69,"l":154.48,"n":57504,"o":157.5,"t":"2026-09-03T04:00:00Z","v":3124546,"vw":156.619071},{"c":156.29,"h":158.47,"l":154,"n":57948,"o":154.7,"t":"2026-09-04T04:00:00Z","v":3061256,"vw":156.429059},{"c":157.47,"h":157.75,"l":152,"n":60629,"o":153.44,"t":"2026-09-08T04:00:00Z","v":3576732,"vw":156.231838},{"c":157.22,"h":158.84,"l":156.0352,"n":52671,"o":158.02,"t":"2026-09-09T04:00:00Z","v":2823189,"vw":157.273602},{"c":158.85,"h":161.98,"l":154.0001,"n":53735,"o":155.425,"t":"2026-09-10T04:00:00Z","v":3268604,"vw":159.241171},{"c":156.07,"h":159.3,"l":155.18,"n":49386,"o":158.4,"t":"2026-09-11T04:00:00Z","v":2592168,"vw":156.231249},{"c":170.18,"h":170.95,"l":160.08,"n":98610,"o":162.325,"t":"2026-09-14T04:00:00Z","v":5933426,"vw":167.992184},{"c":172.37,"h":174.05,"l":167.4012,"n":75107,"o":168.67,"t":"2026-09-15T04:00:00Z","v":4393079,"vw":171.729239},{"c":171.77,"h":174.61,"l":168.52,"n":62290,"o":169.25,"t":"2026-09-16T04:00:00Z","v":3904163,"vw":171.983394},{"c":172.58,"h":176.1,"l":167.77,"n":66500,"o":170.08,"t":"2026-09-17T04:00:00Z","v":5477515,"vw":173.079453},{"c":169.84,"h":172.94,"l":166.09,"n":65841,"o":172.46,"t":"2026-09-18T04:00:00Z","v":12746550,"vw":169.886791},{"c":175.23,"h":175.69,"l":167.41,"n":62859,"o":170.185,"t":"2026-09-21T04:00:00Z","v":3178217,"vw":174.111928},{"c":174.26,"h":176.085,"l":170.23,"n":74034,"o":176.085,"t":"2026-09-22T04:00:00Z","v":4115767,"vw":173.589769},{"c":178.74,"h":179.35,"l":173.37,"n":61731,"o":176.47,"t":"2026-09-23T04:00:00Z","v":3417399,"vw":177.543018},{"c":178.67,"h":181.37,"l":176.76,"n":60191,"o":178.645,"t":"2026-09-24T04:00:00Z","v":3760748,"vw":179.63219},{"c":173.46,"h":177.78,"l":172.83,"n":51364,"o":177.3,"t":"2026-09-25T04:00:00Z","v":2510056,"vw":174.179749},{"c":176.33,"h":176.905,"l":169.56,"n":58759,"o":170.7,"t":"2026-09-28T04:00:00Z","v":2833537,"vw":175.340105},{"c":175.96,"h":176.65,"l":172.42,"n":50405,"o":174.5,"t":"2026-09-29T04:00:00Z","v":2489606,"vw":175.233511},{"c":178.76,"h":180.4899,"l":174.74,"n":53450,"o":175.67,"t":"2026-09-30T04:00:00Z","v":3114448,"vw":178.86341},{"c":178.72,"h":179.998,"l":175.02,"n":55959,"o":179.045,"t":"2026-10-01T04:00:00Z","v":2964674,"vw":178.277017},{"c":180.95,"h":183.09,"l":180.04,"n":56211,"o":182.09,"t":"2026-10-02T04:00:00Z","v":3414093,"vw":181.27858},{"c":184.13,"h":184.63,"l":179.41,"n":55736,"o":180.13,"t":"2026-10-05T04:00:00Z","v":3064249,"vw":183.486266},{"c":191.27,"h":192.41,"l":186.5,"n":77002,"o":187.51,"t":"2026-10-06T04:00:00Z","v":4247002,"vw":190.137168},{"c":189.28,"h":192.23,"l":188.0416,"n":58449,"o":191.265,"t":"2026-10-07T04:00:00Z","v":3860649,"vw":189.78187},{"c":189.1,"h":191.5,"l":187.83,"n":61581,"o":189.95,"t":"2026-10-08T04:00:00Z","v":4457348,"vw":189.479187},{"c":194.75,"h":194.95,"l":189.92,"n":50301,"o":191.1,"t":"2026-10-09T04:00:00Z","v":2074084,"vw":193.865217},{"c":192.94,"h":196.8699,"l":191.51,"n":50883,"o":196.725,"t":"2026-10-12T04:00:00Z","v":2443156,"vw":193.324439},{"c":190.76,"h":197.13,"l":190.3,"n":54734,"o":191.1,"t":"2026-10-13T04:00:00Z","v":2778638,"vw":191.667461},{"c":184.05,"h":189.39,"l":183.57,"n":77051,"o":186.76,"t":"2026-10-14T04:00:00Z","v":3961607,"vw":184.997883},{"c":181.91,"h":183.07,"l":178.27,"n":67592,"o":180.55,"t":"2026-10-15T04:00:00Z","v":3741623,"vw":181.16872},{"c":169.13,"h":182.9383,"l":166.75,"n":97711,"o":182.35,"t":"2026-10-16T04:00:00Z","v":5738374,"vw":170.394079},{"c":171.5,"h":173.31,"l":169.42,"n":59040,"o":171,"t":"2026-10-19T04:00:00Z","v":5750883,"vw":171.533441},{"c":170.93,"h":172.9,"l":166.52,"n":57167,"o":170.64,"t":"2026-10-20T04:00:00Z","v":3535986,"vw":170.619238},{"c":174.42,"h":175.34,"l":166.22,"n":38181,"o":166.27,"t":"2026-10-21T04:00:00Z","v":1691602,"vw":171.655061}],"volatilityBars":[{"c":190,"h":191.4,"l":190,"n":77,"o":191,"t":"2026-10-14T08:00:00Z","v":2604,"vw":190.228259},{"c":190,"h":190.2,"l":190,"n":11,"o":190.2,"t":"2026-10-14T08:15:00Z","v":565,"vw":190.119048},{"c":189.52,"h":189.52,"l":189.52,"n":3,"o":189.52,"t":"2026-10-14T10:30:00Z","v":139,"vw":189.52},{"c":188.33,"h":189,"l":188.16,"n":33,"o":188.98,"t":"2026-10-14T10:45:00Z","v":1168,"vw":188.731579},{"c":187.397,"h":188.33,"l":187.397,"n":17,"o":188.33,"t":"2026-10-14T11:00:00Z","v":1321,"vw":187.930334},{"c":184,"h":188.05,"l":184,"n":134,"o":188.05,"t":"2026-10-14T11:30:00Z","v":3801,"vw":186.346499},{"c":185.95,"h":185.96,"l":184.1,"n":61,"o":184.92,"t":"2026-10-14T11:45:00Z","v":3483,"vw":184.937147},{"c":185.52,"h":186,"l":185.52,"n":8,"o":186,"t":"2026-10-14T12:30:00Z","v":426,"vw":185.758794},{"c":184.62,"h":185.25,"l":184.62,"n":8,"o":185.25,"t":"2026-10-14T12:45:00Z","v":614,"vw":184.988569},{"c":186.15,"h":186.15,"l":186.15,"n":5,"o":186.15,"t":"2026-10-14T13:00:00Z","v":342,"vw":186.15},{"c":186.32,"h":186.32,"l":185.81,"n":48,"o":185.8379,"t":"2026-10-14T13:15:00Z","v":2369,"vw":185.90286},{"c":188.77,"h":189.13,"l":184.3101,"n":5011,"o":186.94,"t":"2026-10-14T13:30:00Z","v":244745,"vw":186.650335},{"c":188.555,"h":189.24,"l":187.99,"n":3735,"o":188.77,"t":"2026-10-14T13:45:00Z","v":149865,"vw":188.663718},{"c":187.9225,"h":189.39,"l":187.09,"n":3135,"o":188.435,"t":"2026-10-14T14:00:00Z","v":113420,"vw":188.105254},{"c":187.475,"h":188.26,"l":187.25,"n":2553,"o":187.92,"t":"2026-10-14T14:15:00Z","v":95941,"vw":187.759425},{"c":186.43,"h":187.77,"l":186.21,"n":2658,"o":187.5202,"t":"2026-10-14T14:30:00Z","v":87567,"vw":186.827939},{"c":187.31,"h":187.39,"l":185.94,"n":2066,"o":186.43,"t":"2026-10-14T14:45:00Z","v":61255,"vw":186.663031},{"c":185.585,"h":187.24,"l":185.585,"n":2646,"o":187.24,"t":"2026-10-14T15:00:00Z","v":93333,"vw":186.387871},{"c":185.72,"h":186.43,"l":185.47,"n":2092,"o":185.61,"t":"2026-10-14T15:15:00Z","v":77445,"vw":186.01188},{"c":185.5,"h":185.69,"l":185.15,"n":2184,"o":185.6,"t":"2026-10-14T15:30:00Z","v":77271,"vw":185.357649},{"c":185.575,"h":185.955,"l":184.82,"n":2586,"o":185.64,"t":"2026-10-14T15:45:00Z","v":100932,"vw":185.266271},{"c":185.32,"h":185.89,"l":184.96,"n":2056,"o":185.7705,"t":"2026-10-14T16:00:00Z","v":66253,"vw":185.404023},{"c":185.28,"h":185.49,"l":185,"n":2345,"o":185.32,"t":"2026-10-14T16:15:00Z","v":65037,"vw":185.237209},{"c":185.92,"h":185.96,"l":184.9701,"n":2166,"o":185.241,"t":"2026-10-14T16:30:00Z","v":58041,"vw":185.450253},{"c":185.48,"h":186.36,"l":185.365,"n":1748,"o":185.895,"t":"2026-10-14T16:45:00Z","v":52045,"vw":185.962816},{"c":185.145,"h":185.63,"l":185.0338,"n":1622,"o":185.6,"t":"2026-10-14T17:00:00Z","v":48187,"vw":185.336832},{"c":185.06,"h":185.44,"l":184.9336,"n":2061,"o":185.145,"t":"2026-10-14T17:15:00Z","v":59165,"vw":185.138451},{"c":185.065,"h":185.315,"l":185,"n":1841,"o":185.09,"t":"2026-10-14T17:30:00Z","v":53007,"vw":185.151812},{"c":184.94,"h":185.29,"l":184.77,"n":2588,"o":185,"t":"2026-10-14T17:45:00Z","v":57415,"vw":185.022916},{"c":185.445,"h":185.46,"l":184.88,"n":2098,"o":185.04,"t":"2026-10-14T18:00:00Z","v":73488,"vw":185.232158},{"c":184.75,"h":185.44,"l":184.68,"n":2436,"o":185.41,"t":"2026-10-14T18:15:00Z","v":73336,"vw":184.974379},{"c":184.645,"h":184.8,"l":184.48,"n":2036,"o":184.755,"t":"2026-10-14T18:30:00Z","v":62655,"vw":184.596351},{"c":184.38,"h":184.92,"l":184.2,"n":2195,"o":184.56,"t":"2026-10-14T18:45:00Z","v":62047,"vw":184.579078},{"c":184.61,"h":184.61,"l":183.91,"n":2718,"o":184.25,"t":"2026-10-14T19:00:00Z","v":106157,"vw":184.25622},{"c":184.91,"h":185.325,"l":184.41,"n":3001,"o":184.55,"t":"2026-10-14T19:15:00Z","v":105502,"vw":184.813535},{"c":184.43,"h":185.1601,"l":184.41,"n":3380,"o":185.08,"t":"2026-10-14T19:30:00Z","v":145821,"vw":184.758067},{"c":184.06,"h":184.89,"l":183.57,"n":11933,"o":184.42,"t":"2026-10-14T19:45:00Z","v":554914,"vw":183.973912},{"c":184,"h":184.11,"l":184,"n":147,"o":184.11,"t":"2026-10-14T20:00:00Z","v":1062956,"vw":184.049978},{"c":182.8939,"h":182.8939,"l":182.8939,"n":1,"o":182.8939,"t":"2026-10-14T20:15:00Z","v":105,"vw":182.8939},{"c":184.05,"h":184.05,"l":184.05,"n":3,"o":184.05,"t":"2026-10-14T20:45:00Z","v":4016,"vw":184.05},{"c":184.07,"h":184.07,"l":184.07,"n":2,"o":184.07,"t":"2026-10-14T21:45:00Z","v":2500,"vw":184.07},{"c":184.06,"h":184.06,"l":184.06,"n":9,"o":184.06,"t":"2026-10-14T22:00:00Z","v":195,"vw":184.06},{"c":184.12,"h":184.12,"l":184.06,"n":21,"o":184.06,"t":"2026-10-14T22:15:00Z","v":516,"vw":184.101873},{"c":183.5,"h":184,"l":183.5,"n":33,"o":184,"t":"2026-10-14T22:30:00Z","v":744,"vw":183.737288},{"c":183.5,"h":184,"l":183.5,"n":10,"o":184,"t":"2026-10-14T22:45:00Z","v":975,"vw":183.935897},{"c":184.02,"h":184.02,"l":184.02,"n":11,"o":184.02,"t":"2026-10-14T23:00:00Z","v":599,"vw":184.02},{"c":182.49,"h":183.41,"l":182.47,"n":237,"o":182.64,"t":"2026-10-15T08:00:00Z","v":4198,"vw":182.762484},{"c":181.64,"h":181.64,"l":181.06,"n":37,"o":181.06,"t":"2026-10-15T08:15:00Z","v":1087,"vw":181.35},{"c":181.88,"h":181.88,"l":181.7,"n":8,"o":181.7,"t":"2026-10-15T08:30:00Z","v":1061,"vw":181.718806},{"c":181.52,"h":181.52,"l":181.5,"n":13,"o":181.5,"t":"2026-10-15T08:45:00Z","v":521,"vw":181.51},{"c":181.3,"h":181.32,"l":181.3,"n":12,"o":181.3,"t":"2026-10-15T09:30:00Z","v":418,"vw":181.30627},{"c":180.91,"h":180.91,"l":180.91,"n":2,"o":180.91,"t":"2026-10-15T09:45:00Z","v":239,"vw":180.91},{"c":181.52,"h":181.52,"l":181.52,"n":4,"o":181.52,"t":"2026-10-15T10:30:00Z","v":259,"vw":181.52},{"c":180.75,"h":182.5,"l":180.75,"n":56,"o":182.5,"t":"2026-10-15T11:00:00Z","v":1772,"vw":181.068228},{"c":180.91,"h":181.25,"l":180.91,"n":14,"o":181.25,"t":"2026-10-15T11:15:00Z","v":466,"vw":181.14224},{"c":181.59,"h":181.59,"l":181.59,"n":1,"o":181.59,"t":"2026-10-15T11:30:00Z","v":100,"vw":181.59},{"c":180.5,"h":180.995,"l":180.5,"n":3,"o":180.995,"t":"2026-10-15T12:00:00Z","v":311,"vw":180.819355},{"c":180.28,"h":180.56,"l":180,"n":55,"o":180.56,"t":"2026-10-15T12:30:00Z","v":1617,"vw":180.20083},{"c":179.38,"h":180.39,"l":179.38,"n":79,"o":180.1,"t":"2026-10-15T12:45:00Z","v":2510,"vw":179.907744},{"c":180.09,"h":180.5,"l":179.93,"n":49,"o":180,"t":"2026-10-15T13:15:00Z","v":3257,"vw":180.063081},{"c":182.805,"h":182.94,"l":178.29,"n":5660,"o":180.55,"t":"2026-10-15T13:30:00Z","v":310630,"vw":180.823428},{"c":179.8,"h":183.07,"l":178.685,"n":4214,"o":182.67,"t":"2026-10-15T13:45:00Z","v":184648,"vw":180.562447},{"c":180.9,"h":181.76,"l":179.54,"n":3557,"o":179.91,"t":"2026-10-15T14:00:00Z","v":126771,"vw":180.544347},{"c":179.46,"h":180.87,"l":179.435,"n":2625,"o":180.87,"t":"2026-10-15T14:15:00Z","v":101848,"vw":179.981452},{"c":179.43,"h":179.7279,"l":178.27,"n":2998,"o":179.46,"t":"2026-10-15T14:30:00Z","v":107925,"vw":179.159911},{"c":180.48,"h":180.5,"l":179.23,"n":2204,"o":179.38,"t":"2026-10-15T14:45:00Z","v":68104,"vw":179.631781},{"c":180.12,"h":180.57,"l":179.46,"n":2163,"o":180.57,"t":"2026-10-15T15:00:00Z","v":85866,"vw":179.962598},{"c":179.805,"h":180.555,"l":179.8,"n":2119,"o":179.96,"t":"2026-10-15T15:15:00Z","v":83247,"vw":180.225162},{"c":180.21,"h":180.21,"l":179.52,"n":2112,"o":179.85,"t":"2026-10-15T15:30:00Z","v":60753,"vw":179.919997},{"c":180.31,"h":180.5099,"l":179.81,"n":2024,"o":180.17,"t":"2026-10-15T15:45:00Z","v":63562,"vw":180.222707},{"c":181.17,"h":181.3599,"l":180.31,"n":1947,"o":180.38,"t":"2026-10-15T16:00:00Z","v":65539,"vw":180.791636},{"c":180.79,"h":181.17,"l":180.44,"n":1514,"o":181.17,"t":"2026-10-15T16:15:00Z","v":40257,"vw":180.80722},{"c":181.72,"h":181.84,"l":180.685,"n":1529,"o":180.81,"t":"2026-10-15T16:30:00Z","v":53491,"vw":181.349108},{"c":181.34,"h":181.705,"l":180.9,"n":1257,"o":181.705,"t":"2026-10-15T16:45:00Z","v":36590,"vw":181.324856},{"c":180.48,"h":181.58,"l":180.25,"n":1742,"o":181.43,"t":"2026-10-15T17:00:00Z","v":56456,"vw":181.032398},{"c":180.32,"h":180.63,"l":180.105,"n":1296,"o":180.47,"t":"2026-10-15T17:15:00Z","v":39896,"vw":180.404602},{"c":179.805,"h":180.35,"l":179.76,"n":1757,"o":180.35,"t":"2026-10-15T17:30:00Z","v":69703,"vw":180.051669},{"c":180.33,"h":180.55,"l":179.79,"n":1665,"o":179.79,"t":"2026-10-15T17:45:00Z","v":50891,"vw":180.286119},{"c":180.315,"h":180.6,"l":179.72,"n":1601,"o":180.335,"t":"2026-10-15T18:00:00Z","v":55699,"vw":180.146271},{"c":180.37,"h":180.435,"l":179.8,"n":1690,"o":180.41,"t":"2026-10-15T18:15:00Z","v":56105,"vw":180.072843},{"c":179.905,"h":180.42,"l":179.76,"n":1915,"o":180.385,"t":"2026-10-15T18:30:00Z","v":68223,"vw":180.166159},{"c":180.2,"h":180.39,"l":179.82,"n":1827,"o":179.86,"t":"2026-10-15T18:45:00Z","v":62119,"vw":180.134812},{"c":180.71,"h":180.73,"l":180.06,"n":2144,"o":180.18,"t":"2026-10-15T19:00:00Z","v":76170,"vw":180.417858},{"c":181.3473,"h":181.72,"l":180.58,"n":2498,"o":180.75,"t":"2026-10-15T19:15:00Z","v":84842,"vw":181.311218},{"c":181.75,"h":181.81,"l":180.76,"n":3152,"o":181.35,"t":"2026-10-15T19:30:00Z","v":106436,"vw":181.244883},{"c":181.93,"h":182.07,"l":181.11,"n":8678,"o":181.67,"t":"2026-10-15T19:45:00Z","v":371242,"vw":181.691192},{"c":184,"h":184,"l":181.51,"n":302,"o":181.91,"t":"2026-10-15T20:00:00Z","v":1213359,"vw":181.910198},{"c":182.27,"h":182.27,"l":181.91,"n":9,"o":181.91,"t":"2026-10-15T20:30:00Z","v":895,"vw":182.124754},{"c":182.69,"h":182.69,"l":182.69,"n":3,"o":182.69,"t":"2026-10-15T20:45:00Z","v":275,"vw":182.69},{"c":182,"h":182.05,"l":182,"n":3,"o":182.05,"t":"2026-10-15T21:45:00Z","v":221,"vw":182.025},{"c":182.07,"h":182.07,"l":181.85,"n":217,"o":181.85,"t":"2026-10-16T08:00:00Z","v":2769,"vw":181.923333},{"c":183,"h":183,"l":183,"n":2,"o":183,"t":"2026-10-16T09:30:00Z","v":113,"vw":183},{"c":182.98,"h":182.98,"l":182.98,"n":1,"o":182.98,"t":"2026-10-16T09:45:00Z","v":250,"vw":182.98},{"c":183,"h":183,"l":182.27,"n":8,"o":182.27,"t":"2026-10-16T11:30:00Z","v":400,"vw":182.512994},{"c":182.4,"h":182.4,"l":182.4,"n":1,"o":182.4,"t":"2026-10-16T12:30:00Z","v":100,"vw":182.4},{"c":182.57,"h":182.57,"l":181.5,"n":11,"o":181.5,"t":"2026-10-16T13:15:00Z","v":2149,"vw":182.254731},{"c":172.925,"h":182.9383,"l":172.34,"n":5154,"o":182.57,"t":"2026-10-16T13:30:00Z","v":393407,"vw":179.195151},{"c":172.54,"h":173.965,"l":172.1106,"n":4218,"o":172.8175,"t":"2026-10-16T13:45:00Z","v":174712,"vw":173.046981},{"c":175.36,"h":175.36,"l":172.585,"n":3679,"o":172.93,"t":"2026-10-16T14:00:00Z","v":128863,"vw":173.922145},{"c":173.71,"h":175.9699,"l":173.35,"n":2966,"o":175.31,"t":"2026-10-16T14:15:00Z","v":120917,"vw":175.202048},{"c":175.375,"h":175.4199,"l":172.61,"n":2764,"o":173.78,"t":"2026-10-16T14:30:00Z","v":120227,"vw":174.28122},{"c":172.825,"h":175.8199,"l":172.675,"n":2515,"o":175.28,"t":"2026-10-16T14:45:00Z","v":103438,"vw":173.77025},{"c":169.675,"h":173.145,"l":169.54,"n":5979,"o":172.8201,"t":"2026-10-16T15:00:00Z","v":295738,"vw":171.120065},{"c":168.95,"h":169.62,"l":167.33,"n":5665,"o":169.46,"t":"2026-10-16T15:15:00Z","v":276935,"vw":168.647188},{"c":170.14,"h":170.14,"l":168.92,"n":3068,"o":168.96,"t":"2026-10-16T15:30:00Z","v":106902,"vw":169.502384},{"c":168.39,"h":170.0825,"l":168.345,"n":3065,"o":169.88,"t":"2026-10-16T15:45:00Z","v":106681,"vw":169.316809},{"c":169.32,"h":169.4,"l":167.7,"n":2731,"o":168.28,"t":"2026-10-16T16:00:00Z","v":95559,"vw":168.704306},{"c":168.25,"h":169.58,"l":167.86,"n":2971,"o":169.32,"t":"2026-10-16T16:15:00Z","v":113802,"vw":168.725134},{"c":168.52,"h":168.695,"l":167.7162,"n":2698,"o":168.36,"t":"2026-10-16T16:30:00Z","v":96990,"vw":168.283637},{"c":168.13,"h":168.6,"l":167.51,"n":3138,"o":168.51,"t":"2026-10-16T16:45:00Z","v":112795,"vw":167.941598},{"c":167.57,"h":168.21,"l":167.31,"n":2870,"o":168.13,"t":"2026-10-16T17:00:00Z","v":92712,"vw":167.740132},{"c":167.04,"h":167.585,"l":166.75,"n":3020,"o":167.585,"t":"2026-10-16T17:15:00Z","v":105789,"vw":167.078178},{"c":167.91,"h":168.17,"l":167.1,"n":2468,"o":167.1,"t":"2026-10-16T17:30:00Z","v":90365,"vw":167.643765},{"c":167.94,"h":168.1269,"l":167.3,"n":2591,"o":167.81,"t":"2026-10-16T17:45:00Z","v":95847,"vw":167.631251},{"c":168.98,"h":169.1,"l":167.57,"n":3067,"o":167.915,"t":"2026-10-16T18:00:00Z","v":139679,"vw":168.204869},{"c":169.25,"h":169.38,"l":168.63,"n":2628,"o":168.9,"t":"2026-10-16T18:15:00Z","v":92648,"vw":169.003992},{"c":169.09,"h":169.45,"l":168.966,"n":3041,"o":169.295,"t":"2026-10-16T18:30:00Z","v":126277,"vw":169.263654},{"c":168.8759,"h":169.24,"l":168.45,"n":3062,"o":169.06,"t":"2026-10-16T18:45:00Z","v":94867,"vw":168.82747},{"c":169.23,"h":169.23,"l":168.3,"n":2909,"o":168.76,"t":"2026-10-16T19:00:00Z","v":88898,"vw":168.672486},{"c":169.32,"h":169.42,"l":168.425,"n":3232,"o":169.165,"t":"2026-10-16T19:15:00Z","v":112171,"vw":168.949156},{"c":168.495,"h":169.51,"l":168.26,"n":4566,"o":169.37,"t":"2026-10-16T19:30:00Z","v":189585,"vw":168.766211},{"c":169.14,"h":169.48,"l":168.45,"n":12508,"o":168.64,"t":"2026-10-16T19:45:00Z","v":574915,"vw":169.010732},{"c":169.9,"h":169.9,"l":169.13,"n":178,"o":169.13,"t":"2026-10-16T20:00:00Z","v":1569497,"vw":169.130393},{"c":169.92,"h":169.92,"l":169.92,"n":1,"o":169.92,"t":"2026-10-16T20:15:00Z","v":100,"vw":169.92},{"c":169.13,"h":173.31,"l":169.13,"n":9,"o":173.31,"t":"2026-10-16T20:30:00Z","v":690,"vw":169.786201},{"c":169.13,"h":169.13,"l":169.13,"n":34,"o":169.13,"t":"2026-10-16T21:00:00Z","v":1437,"vw":169.13},{"c":169.3,"h":169.3,"l":169.3,"n":1,"o":169.3,"t":"2026-10-16T21:15:00Z","v":400,"vw":169.3},{"c":169.13,"h":169.13,"l":169.13,"n":1,"o":169.13,"t":"2026-10-16T22:15:00Z","v":162,"vw":169.13},{"c":169.51,"h":169.51,"l":169.51,"n":6,"o":169.51,"t":"2026-10-16T22:30:00Z","v":199,"vw":169.51},{"c":168.0847,"h":168.0847,"l":168.0847,"n":1,"o":168.0847,"t":"2026-10-16T23:15:00Z","v":119,"vw":168.0847},{"c":168.155,"h":168.155,"l":168.155,"n":1,"o":168.155,"t":"2026-10-16T23:45:00Z","v":133,"vw":168.155},{"c":171.3,"h":171.48,"l":171.24,"n":53,"o":171.48,"t":"2026-10-19T08:00:00Z","v":1499,"vw":171.313767},{"c":171,"h":171.33,"l":171,"n":26,"o":171.33,"t":"2026-10-19T08:15:00Z","v":1333,"vw":171.107363},{"c":172.99,"h":172.99,"l":172.82,"n":9,"o":172.82,"t":"2026-10-19T08:45:00Z","v":250,"vw":172.905},{"c":171.78,"h":171.78,"l":171.57,"n":24,"o":171.78,"t":"2026-10-19T09:00:00Z","v":686,"vw":171.71},{"c":171.41,"h":171.73,"l":171.41,"n":18,"o":171.73,"t":"2026-10-19T09:15:00Z","v":602,"vw":171.57},{"c":171.37,"h":171.37,"l":171.37,"n":9,"o":171.37,"t":"2026-10-19T10:00:00Z","v":415,"vw":171.37},{"c":171,"h":171.05,"l":171,"n":16,"o":171.02,"t":"2026-10-19T10:15:00Z","v":945,"vw":171.02902},{"c":170.8,"h":170.8,"l":170.8,"n":7,"o":170.8,"t":"2026-10-19T10:30:00Z","v":1181,"vw":170.8},{"c":170.88,"h":170.88,"l":170,"n":14,"o":170,"t":"2026-10-19T11:00:00Z","v":239,"vw":170.44},{"c":171.01,"h":171.2141,"l":171.01,"n":5,"o":171.2141,"t":"2026-10-19T11:15:00Z","v":401,"vw":171.146067},{"c":171.4,"h":171.4,"l":171.05,"n":15,"o":171.05,"t":"2026-10-19T11:45:00Z","v":592,"vw":171.187016},{"c":172.2,"h":172.2,"l":171.25,"n":31,"o":171.3271,"t":"2026-10-19T12:00:00Z","v":1995,"vw":171.425971},{"c":171.46,"h":171.46,"l":171.46,"n":11,"o":171.46,"t":"2026-10-19T12:15:00Z","v":754,"vw":171.46},{"c":171.4,"h":171.4,"l":171.06,"n":9,"o":171.06,"t":"2026-10-19T12:30:00Z","v":393,"vw":171.222679},{"c":171.5,"h":171.75,"l":171.5,"n":4,"o":171.75,"t":"2026-10-19T13:00:00Z","v":468,"vw":171.625},{"c":171.74,"h":171.74,"l":170.5,"n":70,"o":171,"t":"2026-10-19T13:15:00Z","v":2788,"vw":171.042645},{"c":170.2775,"h":173.28,"l":169.8,"n":2836,"o":171,"t":"2026-10-19T13:30:00Z","v":184979,"vw":171.080357},{"c":169.955,"h":170.49,"l":169.54,"n":2309,"o":170.36,"t":"2026-10-19T13:45:00Z","v":99577,"vw":169.972223},{"c":170.37,"h":170.75,"l":169.42,"n":2334,"o":169.9425,"t":"2026-10-19T14:00:00Z","v":108660,"vw":170.003028},{"c":170.26,"h":170.8099,"l":169.67,"n":2382,"o":170.4,"t":"2026-10-19T14:15:00Z","v":102022,"vw":170.214949},{"c":169.93,"h":170.44,"l":169.77,"n":1797,"o":170.44,"t":"2026-10-19T14:30:00Z","v":67499,"vw":170.051868},{"c":171.135,"h":171.24,"l":169.97,"n":2246,"o":170.04,"t":"2026-10-19T14:45:00Z","v":91560,"vw":170.645585},{"c":170.6,"h":171.38,"l":170.51,"n":1903,"o":171.29,"t":"2026-10-19T15:00:00Z","v":66656,"vw":170.991283},{"c":171.295,"h":171.38,"l":170.59,"n":1669,"o":170.59,"t":"2026-10-19T15:15:00Z","v":58787,"vw":170.903948},{"c":172.25,"h":172.26,"l":171.14,"n":2093,"o":171.24,"t":"2026-10-19T15:30:00Z","v":83287,"vw":171.607424},{"c":172.33,"h":172.39,"l":171.72,"n":1799,"o":172.15,"t":"2026-10-19T15:45:00Z","v":62790,"vw":171.978625},{"c":172.64,"h":172.64,"l":171.99,"n":2259,"o":172.325,"t":"2026-10-19T16:00:00Z","v":140382,"vw":172.265066},{"c":172.34,"h":172.64,"l":172,"n":1690,"o":172.62,"t":"2026-10-19T16:15:00Z","v":72960,"vw":172.284541},{"c":172.27,"h":172.36,"l":171.96,"n":1474,"o":172.36,"t":"2026-10-19T16:30:00Z","v":67366,"vw":172.195238},{"c":171.55,"h":172.26,"l":171.48,"n":1318,"o":172.26,"t":"2026-10-19T16:45:00Z","v":43886,"vw":171.894699},{"c":172.46,"h":172.53,"l":171.48,"n":1260,"o":171.61,"t":"2026-10-19T17:00:00Z","v":57252,"vw":171.810103},{"c":172.5,"h":172.6,"l":172.1501,"n":1374,"o":172.435,"t":"2026-10-19T17:15:00Z","v":46957,"vw":172.425384},{"c":172.655,"h":172.98,"l":172.3,"n":2215,"o":172.41,"t":"2026-10-19T17:30:00Z","v":93861,"vw":172.673873},{"c":172.975,"h":173.1,"l":172.3,"n":1969,"o":172.65,"t":"2026-10-19T17:45:00Z","v":71712,"vw":172.637642},{"c":172.7,"h":173.31,"l":172.64,"n":2546,"o":172.97,"t":"2026-10-19T18:00:00Z","v":143020,"vw":172.995643},{"c":171.82,"h":172.63,"l":171.73,"n":1518,"o":172.63,"t":"2026-10-19T18:15:00Z","v":51591,"vw":172.152808},{"c":172.25,"h":172.29,"l":171.73,"n":1445,"o":171.82,"t":"2026-10-19T18:30:00Z","v":54559,"vw":172.011145},{"c":172.275,"h":172.4499,"l":172.08,"n":1484,"o":172.33,"t":"2026-10-19T18:45:00Z","v":47150,"vw":172.250321},{"c":172.42,"h":172.63,"l":172.221,"n":1560,"o":172.25,"t":"2026-10-19T19:00:00Z","v":51393,"vw":172.47467},{"c":172.115,"h":172.54,"l":172.08,"n":2309,"o":172.47,"t":"2026-10-19T19:15:00Z","v":94570,"vw":172.334281},{"c":172.0175,"h":172.34,"l":171.915,"n":2766,"o":172.11,"t":"2026-10-19T19:30:00Z","v":104825,"vw":172.109758},{"c":171.45,"h":172.06,"l":170.58,"n":9400,"o":171.97,"t":"2026-10-19T19:45:00Z","v":415581,"vw":171.426649},{"c":171.5,"h":171.5,"l":171.5,"n":123,"o":171.5,"t":"2026-10-19T20:00:00Z","v":2677199,"vw":171.5},{"c":171.56,"h":171.56,"l":171.55,"n":11,"o":171.55,"t":"2026-10-19T20:15:00Z","v":308,"vw":171.555},{"c":172.7509,"h":172.7509,"l":172.7509,"n":1,"o":172.7509,"t":"2026-10-19T22:15:00Z","v":100,"vw":172.7509},{"c":172.3,"h":172.3,"l":172.3,"n":1,"o":172.3,"t":"2026-10-19T23:45:00Z","v":242,"vw":172.3},{"c":171.52,"h":171.52,"l":171.1,"n":33,"o":171.52,"t":"2026-10-20T08:00:00Z","v":937,"vw":171.359665},{"c":171.62,"h":171.62,"l":171.62,"n":19,"o":171.62,"t":"2026-10-20T09:00:00Z","v":687,"vw":171.62},{"c":171.38,"h":171.38,"l":171.38,"n":1,"o":171.38,"t":"2026-10-20T11:15:00Z","v":100,"vw":171.38},{"c":171,"h":171.02,"l":171,"n":24,"o":171.02,"t":"2026-10-20T11:30:00Z","v":868,"vw":171.009978},{"c":170.0907,"h":170.72,"l":170.0907,"n":3,"o":170.72,"t":"2026-10-20T11:45:00Z","v":467,"vw":170.432711},{"c":170.9,"h":170.9,"l":170.9,"n":17,"o":170.9,"t":"2026-10-20T12:45:00Z","v":493,"vw":170.9},{"c":170.6599,"h":170.6599,"l":170.6599,"n":1,"o":170.6599,"t":"2026-10-20T13:00:00Z","v":100,"vw":170.6599},{"c":167.24,"h":172.22,"l":167.02,"n":3825,"o":170.68,"t":"2026-10-20T13:30:00Z","v":217803,"vw":169.732931},{"c":170.625,"h":170.765,"l":166.52,"n":3705,"o":167.09,"t":"2026-10-20T13:45:00Z","v":177550,"vw":168.290398},{"c":172.28,"h":172.37,"l":170.61,"n":2158,"o":170.61,"t":"2026-10-20T14:00:00Z","v":93853,"vw":171.736522},{"c":172.75,"h":172.88,"l":171.8101,"n":2253,"o":172.28,"t":"2026-10-20T14:15:00Z","v":90391,"vw":172.295558},{"c":171.25,"h":172.9,"l":171.11,"n":2018,"o":172.775,"t":"2026-10-20T14:30:00Z","v":60133,"vw":171.885071},{"c":171.19,"h":171.655,"l":170.96,"n":1998,"o":171.22,"t":"2026-10-20T14:45:00Z","v":68134,"vw":171.224629},{"c":170.66,"h":171.47,"l":170.15,"n":1898,"o":171.27,"t":"2026-10-20T15:00:00Z","v":52410,"vw":170.956521},{"c":170.63,"h":171.36,"l":170.3,"n":1744,"o":170.535,"t":"2026-10-20T15:15:00Z","v":50227,"vw":170.777483},{"c":170.18,"h":170.595,"l":169.9,"n":1537,"o":170.595,"t":"2026-10-20T15:30:00Z","v":51261,"vw":170.146274},{"c":170.47,"h":170.57,"l":170.06,"n":1414,"o":170.1,"t":"2026-10-20T15:45:00Z","v":31184,"vw":170.342016},{"c":170.89,"h":170.93,"l":170.425,"n":1534,"o":170.515,"t":"2026-10-20T16:00:00Z","v":43086,"vw":170.598695},{"c":170.48,"h":170.98,"l":170.21,"n":1592,"o":170.88,"t":"2026-10-20T16:15:00Z","v":57307,"vw":170.468964},{"c":170.78,"h":170.9,"l":170.33,"n":1672,"o":170.515,"t":"2026-10-20T16:30:00Z","v":46334,"vw":170.640622},{"c":170.52,"h":170.835,"l":170.28,"n":1493,"o":170.79,"t":"2026-10-20T16:45:00Z","v":41075,"vw":170.535508},{"c":170.58,"h":170.69,"l":170.39,"n":1348,"o":170.53,"t":"2026-10-20T17:00:00Z","v":30114,"vw":170.52461},{"c":170.885,"h":171,"l":170.46,"n":1329,"o":170.6,"t":"2026-10-20T17:15:00Z","v":38998,"vw":170.798613},{"c":170.385,"h":171.06,"l":170.385,"n":1409,"o":170.93,"t":"2026-10-20T17:30:00Z","v":45809,"vw":170.786398},{"c":170.67,"h":170.67,"l":170.33,"n":1334,"o":170.375,"t":"2026-10-20T17:45:00Z","v":31887,"vw":170.49361},{"c":170.845,"h":170.9,"l":170.455,"n":1607,"o":170.69,"t":"2026-10-20T18:00:00Z","v":49583,"vw":170.740867},{"c":171.02,"h":171.09,"l":170.78,"n":1545,"o":170.79,"t":"2026-10-20T18:15:00Z","v":57920,"vw":170.923836},{"c":170.4,"h":171.125,"l":170.34,"n":1772,"o":170.99,"t":"2026-10-20T18:30:00Z","v":76823,"vw":170.782618},{"c":170.37,"h":170.605,"l":170.27,"n":1879,"o":170.36,"t":"2026-10-20T18:45:00Z","v":54400,"vw":170.458002},{"c":170.16,"h":170.66,"l":170.09,"n":2176,"o":170.425,"t":"2026-10-20T19:00:00Z","v":81460,"vw":170.254393},{"c":170.686,"h":170.879,"l":169.985,"n":2472,"o":170.1,"t":"2026-10-20T19:15:00Z","v":118403,"vw":170.225452},{"c":170.82,"h":170.99,"l":170.51,"n":2750,"o":170.665,"t":"2026-10-20T19:30:00Z","v":105823,"vw":170.733315},{"c":171.03,"h":171.07,"l":170.48,"n":7944,"o":170.83,"t":"2026-10-20T19:45:00Z","v":366396,"vw":170.799236},{"c":170.93,"h":170.93,"l":170.93,"n":122,"o":170.93,"t":"2026-10-20T20:00:00Z","v":945333,"vw":170.93},{"c":170.93,"h":171.16,"l":170.93,"n":9,"o":171.16,"t":"2026-10-20T20:15:00Z","v":129453,"vw":170.930178},{"c":170.93,"h":170.93,"l":170.93,"n":1,"o":170.93,"t":"2026-10-20T22:45:00Z","v":3000,"vw":170.93},{"c":171.47,"h":171.47,"l":171.47,"n":1,"o":171.47,"t":"2026-10-20T23:15:00Z","v":175,"vw":171.47},{"c":171.3,"h":171.3,"l":171.3,"n":2,"o":171.3,"t":"2026-10-20T23:45:00Z","v":179,"vw":171.3},{"c":166.6,"h":172.04,"l":166.43,"n":331,"o":168.96,"t":"2026-10-21T08:00:00Z","v":13608,"vw":168.596015},{"c":165.53,"h":166.42,"l":165.53,"n":32,"o":166.42,"t":"2026-10-21T08:15:00Z","v":1264,"vw":166.078},{"c":166.45,"h":166.5,"l":165.78,"n":32,"o":166,"t":"2026-10-21T08:30:00Z","v":2463,"vw":166.079777},{"c":166.5,"h":166.5,"l":166.5,"n":4,"o":166.5,"t":"2026-10-21T08:45:00Z","v":217,"vw":166.5},{"c":166,"h":166,"l":166,"n":4,"o":166,"t":"2026-10-21T09:00:00Z","v":155,"vw":166},{"c":166.02,"h":166.02,"l":166.02,"n":3,"o":166.02,"t":"2026-10-21T09:15:00Z","v":102,"vw":166.02},{"c":166.29,"h":166.29,"l":166.29,"n":2,"o":166.29,"t":"2026-10-21T09:30:00Z","v":101,"vw":166.29},{"c":165.91,"h":165.91,"l":165.9,"n":5,"o":165.91,"t":"2026-10-21T10:15:00Z","v":542,"vw":165.905},{"c":166.35,"h":166.89,"l":165.41,"n":41,"o":166.89,"t":"2026-10-21T11:00:00Z","v":4118,"vw":166.562808},{"c":165.61,"h":166,"l":165.61,"n":23,"o":166,"t":"2026-10-21T11:15:00Z","v":631,"vw":165.754616},{"c":166.2654,"h":166.89,"l":166.155,"n":41,"o":166.29,"t":"2026-10-21T11:30:00Z","v":2931,"vw":166.613754},{"c":166.2,"h":166.2,"l":166,"n":7,"o":166,"t":"2026-10-21T11:45:00Z","v":1348,"vw":166.116012},{"c":166.4,"h":166.5,"l":166.1,"n":19,"o":166.5,"t":"2026-10-21T12:00:00Z","v":1069,"vw":166.357},{"c":166.9,"h":166.9,"l":166,"n":40,"o":166.4,"t":"2026-10-21T12:15:00Z","v":3191,"vw":166.292303},{"c":166.37,"h":167.47,"l":166.37,"n":15,"o":167.47,"t":"2026-10-21T12:30:00Z","v":1270,"vw":167.173333},{"c":166,"h":166.21,"l":166,"n":67,"o":166.21,"t":"2026-10-21T12:45:00Z","v":2914,"vw":166.164743},{"c":165.65,"h":166.833,"l":165.65,"n":98,"o":166.833,"t":"2026-10-21T13:00:00Z","v":9472,"vw":166.30642},{"c":166,"h":166.5,"l":164.7,"n":243,"o":165.84,"t":"2026-10-21T13:15:00Z","v":9634,"vw":165.2697},{"c":169.13,"h":171.07,"l":166.22,"n":4916,"o":166.27,"t":"2026-10-21T13:30:00Z","v":340112,"vw":168.583358},{"c":169.85,"h":171.335,"l":168.82,"n":3583,"o":169.06,"t":"2026-10-21T13:45:00Z","v":173401,"vw":170.190135},{"c":171.2,"h":171.57,"l":169.8125,"n":2557,"o":169.815,"t":"2026-10-21T14:00:00Z","v":108789,"vw":170.855765},{"c":173.04,"h":173.36,"l":171.13,"n":3256,"o":171.13,"t":"2026-10-21T14:15:00Z","v":160614,"vw":172.478404},{"c":173.145,"h":174.08,"l":172.78,"n":2684,"o":173.13,"t":"2026-10-21T14:30:00Z","v":127637,"vw":173.41458},{"c":172.25,"h":173.01,"l":172.14,"n":1887,"o":172.945,"t":"2026-10-21T14:45:00Z","v":92530,"vw":172.398905},{"c":173.125,"h":173.15,"l":172.14,"n":1794,"o":172.245,"t":"2026-10-21T15:00:00Z","v":71242,"vw":172.633772},{"c":172.25,"h":173.115,"l":172.13,"n":1651,"o":173.115,"t":"2026-10-21T15:15:00Z","v":73020,"vw":172.730937},{"c":172.705,"h":172.84,"l":171.83,"n":1468,"o":172.24,"t":"2026-10-21T15:30:00Z","v":53224,"vw":172.235514},{"c":173.73,"h":173.78,"l":172.7,"n":1379,"o":172.71,"t":"2026-10-21T15:45:00Z","v":37205,"vw":173.51141},{"c":173.665,"h":173.745,"l":173.36,"n":1396,"o":173.63,"t":"2026-10-21T16:00:00Z","v":40189,"vw":173.600322},{"c":173.545,"h":173.68,"l":173.4,"n":1369,"o":173.675,"t":"2026-10-21T16:15:00Z","v":35476,"vw":173.54728},{"c":173.64,"h":173.9387,"l":173.35,"n":1543,"o":173.545,"t":"2026-10-21T16:30:00Z","v":49268,"vw":173.645331},{"c":174.1,"h":174.21,"l":173.6001,"n":1495,"o":173.6001,"t":"2026-10-21T16:45:00Z","v":47232,"vw":174.017949},{"c":174.93,"h":175.15,"l":173.985,"n":2089,"o":174.09,"t":"2026-10-21T17:00:00Z","v":104559,"vw":174.58653},{"c":175.17,"h":175.34,"l":174.8801,"n":1728,"o":174.96,"t":"2026-10-21T17:15:00Z","v":52788,"vw":175.090288},{"c":174.81,"h":175.25,"l":174.765,"n":1654,"o":175.25,"t":"2026-10-21T17:30:00Z","v":54067,"vw":174.968843},{"c":174.42,"h":174.8,"l":174.3401,"n":286,"o":174.8,"t":"2026-10-21T17:45:00Z","v":8886,"vw":174.574146}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.755731491499016,"strike":197.92088690483678,"iv":1.2571803703292217,"gamma":0.011944885500666358,"theta":-0.7092818066997966,"vega":0.0228953859181426,"rho":0.0009776686494470798,"breakevenPct":13.926611844908429},{"delta":0.15,"premium":0.5555505107832008,"strike":182.2956867196368,"iv":0.5614163450624291,"gamma":0.03199080590238365,"theta":-0.4230174801362088,"vega":0.02993359818388195,"rho":0.0015071905710593474,"breakevenPct":4.851905057870292},{"delta":0.2,"premium":0.8024290578887627,"strike":180.87684449489217,"iv":0.5615298524404086,"gamma":0.03817695800227015,"theta":-0.505083314415437,"vega":0.035722474460839954,"rho":0.0019883760363565953,"breakevenPct":4.179869002110761},{"delta":0.25,"premium":1.0674026548672566,"strike":179.57743362831857,"iv":0.5610591150442478,"gamma":0.043538141592920354,"theta":-0.5750183185840708,"vega":0.04068601769911505,"rho":0.0024666486129732174,"breakevenPct":3.586694353567215},{"delta":0.3,"premium":1.3616504424778761,"strike":178.4712389380531,"iv":0.5596431858407079,"gamma":0.04756469026548673,"theta":-0.6253280530973451,"vega":0.044314336283185846,"rho":0.002940208715232178,"breakevenPct":3.121101772195077},{"delta":0.35,"premium":1.664032501889645,"strike":177.38473167044594,"iv":0.5581510204081632,"gamma":0.0513167044595616,"theta":-0.6717961451247165,"vega":0.047679818594104306,"rho":0.0034130831738833686,"breakevenPct":2.6714629120566658},{"delta":0.4,"premium":2.0249546485260774,"strike":176.43990929705217,"iv":0.5561102040816327,"gamma":0.05309297052154195,"theta":-0.6906170068027211,"vega":0.04915374149659864,"rho":0.003881023246570444,"breakevenPct":2.3366385375183456},{"delta":0.45,"premium":2.3858767951625097,"strike":175.49508692365836,"iv":0.5540693877551021,"gamma":0.0548692365835223,"theta":-0.7094378684807257,"vega":0.05062766439909297,"rho":0.004348963319257519,"breakevenPct":2.0018141629800263},{"delta":0.5,"premium":2.8083333333333336,"strike":174.5679012345679,"iv":0.5539160493827161,"gamma":0.05533333333333334,"theta":-0.7160160493827161,"vega":0.05105432098765432,"rho":0.004813574171670092,"breakevenPct":1.7123886506687547},{"delta":0.55,"premium":3.298529411764706,"strike":173.66013071895424,"iv":0.555840522875817,"gamma":0.05435294117647059,"theta":-0.7091169934640523,"vega":0.0503281045751634,"rho":0.0052745200841166195,"breakevenPct":1.4729400371116284},{"delta":0.6,"premium":3.788725490196078,"strike":172.7523602033406,"iv":0.557764996368918,"gamma":0.05337254901960785,"theta":-0.7022179375453885,"vega":0.049601888162672476,"rho":0.005735465996563146,"breakevenPct":1.2334914235545025},{"delta":0.65,"premium":4.395497630331754,"strike":171.78712480252764,"iv":0.5577011848341232,"gamma":0.05081879936808847,"theta":-0.6702166666666667,"vega":0.047232859399684045,"rho":0.00619201108657635,"breakevenPct":1.0279387767987949},{"delta":0.7,"premium":5.0471563981042635,"strike":170.79976303317537,"iv":0.5568718009478674,"gamma":0.04765924170616114,"theta":-0.62855,"vega":0.04423127962085308,"rho":0.006646861677093066,"breakevenPct":0.8354374856813068},{"delta":0.75,"premium":5.847592348284959,"strike":169.68667546174143,"iv":0.5646221635883905,"gamma":0.0435835092348285,"theta":-0.5890849604221636,"vega":0.04086002638522428,"rho":0.007094157902369889,"breakevenPct":0.656154487084345},{"delta":0.8,"premium":7.282288918205805,"strike":168.03759894459102,"iv":0.6089493403693931,"gamma":0.03560197889182058,"theta":-0.5590058047493404,"vega":0.03591279683377308,"rho":0.007509248675834533,"breakevenPct":0.5332231566012071},{"delta":0.85,"premium":8.748779637377963,"strike":166.32496513249652,"iv":0.6261730822873082,"gamma":0.02848786610878662,"theta":-0.4801079497907951,"vega":0.029740864714086476,"rho":0.007926444743278574,"breakevenPct":0.3920779688482659},{"delta":0.9,"premium":13.183289124668438,"strike":161.74403183023873,"iv":0.8087050397877985,"gamma":0.01698116710875331,"theta":-0.46860742705570285,"vega":0.022602122015915115,"rho":0.00817825488535774,"breakevenPct":0.30811454493214485}],"put":[{"delta":0.1,"premium":0.5047487350980778,"strike":162.4335330656369,"iv":0.7770257061002845,"gamma":0.019954421421981505,"theta":-0.4392685360244886,"vega":0.022795946028453216,"rho":-0.0010749322122132331,"breakevenPct":7.145602195917862},{"delta":0.15,"premium":0.6002401644986954,"strike":166.58363137882742,"iv":0.6033254328805423,"gamma":0.03202328022337912,"theta":-0.4403270078382753,"vega":0.030122972877414503,"rho":-0.0015950378588255683,"breakevenPct":4.820579612174587},{"delta":0.2,"premium":0.7972049689440994,"strike":168.72153209109732,"iv":0.5371867494824016,"gamma":0.039851966873706006,"theta":-0.4732345755693582,"vega":0.035630434782608696,"rho":-0.002108570822588009,"breakevenPct":3.707593828686721},{"delta":0.25,"premium":1.0386027713625865,"strike":170.01154734411085,"iv":0.5287644341801386,"gamma":0.04654665127020785,"theta":-0.5372429561200924,"vega":0.04103741339491917,"rho":-0.002620685863004108,"breakevenPct":3.106287876169342},{"delta":0.3,"premium":1.3388337182448034,"strike":170.9738260200154,"iv":0.5258006158583526,"gamma":0.0504342571208622,"theta":-0.5741559661277906,"vega":0.04415519630484988,"rho":-0.003130385115190081,"breakevenPct":2.7266515845113775},{"delta":0.35,"premium":1.6390646651270204,"strike":171.93610469591994,"iv":0.5228367975365666,"gamma":0.054321862971516546,"theta":-0.6110689761354888,"vega":0.047272979214780596,"rho":-0.003640084367376054,"breakevenPct":2.347015292853413},{"delta":0.4,"premium":1.97520366598778,"strike":172.85132382892058,"iv":0.5203130346232179,"gamma":0.05704969450101833,"theta":-0.6354262729124237,"vega":0.04942321792260692,"rho":-0.004150526514876273,"breakevenPct":2.014954892520899},{"delta":0.45,"premium":2.3621690427698576,"strike":173.6999321113374,"iv":0.5184121520706042,"gamma":0.05813591310251188,"theta":-0.6420114731839783,"vega":0.05020393754243042,"rho":-0.004662020200188444,"breakevenPct":1.7502362127601594},{"delta":0.5,"premium":2.749134419551935,"strike":174.54854039375425,"iv":0.5165112695179904,"gamma":0.05922213170400543,"theta":-0.648596673455533,"vega":0.05098465716225391,"rho":-0.005173513885500615,"breakevenPct":1.4855175329994197},{"delta":0.55,"premium":3.224091564527759,"strike":175.42177361211247,"iv":0.5176763518385004,"gamma":0.058720259552992066,"theta":-0.6446767844268204,"vega":0.05065767844268205,"rho":-0.00568952948867012,"breakevenPct":1.2571351295460078},{"delta":0.6,"premium":3.7990735400144198,"strike":176.32299927901946,"iv":0.5223266762797404,"gamma":0.056413121845710165,"theta":-0.6288152126892573,"vega":0.04907152126892574,"rho":-0.0062106853916261626,"breakevenPct":1.0700580658265677},{"delta":0.65,"premium":4.374055515501082,"strike":177.22422494592647,"iv":0.5269770007209805,"gamma":0.054105984138428265,"theta":-0.6129536409516942,"vega":0.04748536409516943,"rho":-0.006731841294582207,"breakevenPct":0.8829810021071272},{"delta":0.7,"premium":5.07250412541254,"strike":178.21575907590758,"iv":0.5266249174917491,"gamma":0.05047970297029704,"theta":-0.5700216171617162,"vega":0.04430874587458746,"rho":-0.007262017151438602,"breakevenPct":0.7149177415591176},{"delta":0.75,"premium":5.825391914191419,"strike":179.24711221122112,"iv":0.5240671617161716,"gamma":0.04627178217821783,"theta":-0.5151536303630363,"vega":0.04043085808580858,"rho":-0.00779617010612426,"breakevenPct":0.5552380887495193},{"delta":0.8,"premium":6.69035038932147,"strike":180.3754171301446,"iv":0.5218095661846496,"gamma":0.041292880978865396,"theta":-0.45260500556173516,"vega":0.03591813125695216,"rho":-0.0083380879561095,"breakevenPct":0.404228028658093},{"delta":0.85,"premium":7.858314794215795,"strike":181.765850945495,"iv":0.5203635150166852,"gamma":0.034229477196885426,"theta":-0.36929021134593987,"vega":0.029688987764182422,"rho":-0.008900999782275088,"breakevenPct":0.276657978508391},{"delta":0.9,"premium":9.590243902439028,"strike":183.6991869918699,"iv":0.5308243902439025,"gamma":0.025511382113821125,"theta":-0.27867560975609745,"vega":0.02246666666666666,"rho":-0.00949962711023279,"breakevenPct":0.16116572657210526}]},"raw":{"call":[{"delta":0.1,"premium":0.755731491499016,"strike":197.92088690483678,"iv":1.2571803703292217,"gamma":0.011944885500666358,"theta":-0.7092818066997966,"vega":0.0228953859181426,"rho":0.0009776686494470798,"breakevenPct":13.926611844908429},{"delta":0.15,"premium":0.5555505107832008,"strike":182.2956867196368,"iv":0.5614163450624291,"gamma":0.03199080590238365,"theta":-0.4230174801362088,"vega":0.02993359818388195,"rho":0.0015071905710593474,"breakevenPct":4.851905057870292},{"delta":0.2,"premium":0.8024290578887627,"strike":180.87684449489217,"iv":0.5615298524404086,"gamma":0.03817695800227015,"theta":-0.505083314415437,"vega":0.035722474460839954,"rho":0.0019883760363565953,"breakevenPct":4.179869002110761},{"delta":0.25,"premium":1.0674026548672566,"strike":179.57743362831857,"iv":0.5610591150442478,"gamma":0.043538141592920354,"theta":-0.5750183185840708,"vega":0.04068601769911505,"rho":0.0024666486129732174,"breakevenPct":3.586694353567215},{"delta":0.3,"premium":1.3616504424778761,"strike":178.4712389380531,"iv":0.5596431858407079,"gamma":0.04756469026548673,"theta":-0.6253280530973451,"vega":0.044314336283185846,"rho":0.002940208715232178,"breakevenPct":3.121101772195077},{"delta":0.35,"premium":1.664032501889645,"strike":177.38473167044594,"iv":0.5581510204081632,"gamma":0.0513167044595616,"theta":-0.6717961451247165,"vega":0.047679818594104306,"rho":0.0034130831738833686,"breakevenPct":2.6714629120566658},{"delta":0.4,"premium":2.0249546485260774,"strike":176.43990929705217,"iv":0.5561102040816327,"gamma":0.05309297052154195,"theta":-0.6906170068027211,"vega":0.04915374149659864,"rho":0.003881023246570444,"breakevenPct":2.3366385375183456},{"delta":0.45,"premium":2.3858767951625097,"strike":175.49508692365836,"iv":0.5540693877551021,"gamma":0.0548692365835223,"theta":-0.7094378684807257,"vega":0.05062766439909297,"rho":0.004348963319257519,"breakevenPct":2.0018141629800263},{"delta":0.5,"premium":2.8083333333333336,"strike":174.5679012345679,"iv":0.5539160493827161,"gamma":0.05533333333333334,"theta":-0.7160160493827161,"vega":0.05105432098765432,"rho":0.004813574171670092,"breakevenPct":1.7123886506687547},{"delta":0.55,"premium":3.298529411764706,"strike":173.66013071895424,"iv":0.555840522875817,"gamma":0.05435294117647059,"theta":-0.7091169934640523,"vega":0.0503281045751634,"rho":0.0052745200841166195,"breakevenPct":1.4729400371116284},{"delta":0.6,"premium":3.788725490196078,"strike":172.7523602033406,"iv":0.557764996368918,"gamma":0.05337254901960785,"theta":-0.7022179375453885,"vega":0.049601888162672476,"rho":0.005735465996563146,"breakevenPct":1.2334914235545025},{"delta":0.65,"premium":4.395497630331754,"strike":171.78712480252764,"iv":0.5577011848341232,"gamma":0.05081879936808847,"theta":-0.6702166666666667,"vega":0.047232859399684045,"rho":0.00619201108657635,"breakevenPct":1.0279387767987949},{"delta":0.7,"premium":5.0471563981042635,"strike":170.79976303317537,"iv":0.5568718009478674,"gamma":0.04765924170616114,"theta":-0.62855,"vega":0.04423127962085308,"rho":0.006646861677093066,"breakevenPct":0.8354374856813068},{"delta":0.75,"premium":5.847592348284959,"strike":169.68667546174143,"iv":0.5646221635883905,"gamma":0.0435835092348285,"theta":-0.5890849604221636,"vega":0.04086002638522428,"rho":0.007094157902369889,"breakevenPct":0.656154487084345},{"delta":0.8,"premium":7.282288918205805,"strike":168.03759894459102,"iv":0.6089493403693931,"gamma":0.03560197889182058,"theta":-0.5590058047493404,"vega":0.03591279683377308,"rho":0.007509248675834533,"breakevenPct":0.5332231566012071},{"delta":0.85,"premium":8.748779637377963,"strike":166.32496513249652,"iv":0.6261730822873082,"gamma":0.02848786610878662,"theta":-0.4801079497907951,"vega":0.029740864714086476,"rho":0.007926444743278574,"breakevenPct":0.3920779688482659},{"delta":0.9,"premium":13.183289124668438,"strike":161.74403183023873,"iv":0.8087050397877985,"gamma":0.01698116710875331,"theta":-0.46860742705570285,"vega":0.022602122015915115,"rho":0.00817825488535774,"breakevenPct":0.30811454493214485}],"put":[{"delta":0.1,"premium":0.5047487350980778,"strike":162.4335330656369,"iv":0.7770257061002845,"gamma":0.019954421421981505,"theta":-0.4392685360244886,"vega":0.022795946028453216,"rho":-0.0010749322122132331,"breakevenPct":7.145602195917862},{"delta":0.15,"premium":0.6002401644986954,"strike":166.58363137882742,"iv":0.6033254328805423,"gamma":0.03202328022337912,"theta":-0.4403270078382753,"vega":0.030122972877414503,"rho":-0.0015950378588255683,"breakevenPct":4.820579612174587},{"delta":0.2,"premium":0.7972049689440994,"strike":168.72153209109732,"iv":0.5371867494824016,"gamma":0.039851966873706006,"theta":-0.4732345755693582,"vega":0.035630434782608696,"rho":-0.002108570822588009,"breakevenPct":3.707593828686721},{"delta":0.25,"premium":1.0386027713625865,"strike":170.01154734411085,"iv":0.5287644341801386,"gamma":0.04654665127020785,"theta":-0.5372429561200924,"vega":0.04103741339491917,"rho":-0.002620685863004108,"breakevenPct":3.106287876169342},{"delta":0.3,"premium":1.3388337182448034,"strike":170.9738260200154,"iv":0.5258006158583526,"gamma":0.0504342571208622,"theta":-0.5741559661277906,"vega":0.04415519630484988,"rho":-0.003130385115190081,"breakevenPct":2.7266515845113775},{"delta":0.35,"premium":1.6390646651270204,"strike":171.93610469591994,"iv":0.5228367975365666,"gamma":0.054321862971516546,"theta":-0.6110689761354888,"vega":0.047272979214780596,"rho":-0.003640084367376054,"breakevenPct":2.347015292853413},{"delta":0.4,"premium":1.97520366598778,"strike":172.85132382892058,"iv":0.5203130346232179,"gamma":0.05704969450101833,"theta":-0.6354262729124237,"vega":0.04942321792260692,"rho":-0.004150526514876273,"breakevenPct":2.014954892520899},{"delta":0.45,"premium":2.3621690427698576,"strike":173.6999321113374,"iv":0.5184121520706042,"gamma":0.05813591310251188,"theta":-0.6420114731839783,"vega":0.05020393754243042,"rho":-0.004662020200188444,"breakevenPct":1.7502362127601594},{"delta":0.5,"premium":2.749134419551935,"strike":174.54854039375425,"iv":0.5165112695179904,"gamma":0.05922213170400543,"theta":-0.648596673455533,"vega":0.05098465716225391,"rho":-0.005173513885500615,"breakevenPct":1.4855175329994197},{"delta":0.55,"premium":3.224091564527759,"strike":175.42177361211247,"iv":0.5176763518385004,"gamma":0.058720259552992066,"theta":-0.6446767844268204,"vega":0.05065767844268205,"rho":-0.00568952948867012,"breakevenPct":1.2571351295460078},{"delta":0.6,"premium":3.7990735400144198,"strike":176.32299927901946,"iv":0.5223266762797404,"gamma":0.056413121845710165,"theta":-0.6288152126892573,"vega":0.04907152126892574,"rho":-0.0062106853916261626,"breakevenPct":1.0700580658265677},{"delta":0.65,"premium":4.374055515501082,"strike":177.22422494592647,"iv":0.5269770007209805,"gamma":0.054105984138428265,"theta":-0.6129536409516942,"vega":0.04748536409516943,"rho":-0.006731841294582207,"breakevenPct":0.8829810021071272},{"delta":0.7,"premium":5.07250412541254,"strike":178.21575907590758,"iv":0.5266249174917491,"gamma":0.05047970297029704,"theta":-0.5700216171617162,"vega":0.04430874587458746,"rho":-0.007262017151438602,"breakevenPct":0.7149177415591176},{"delta":0.75,"premium":5.825391914191419,"strike":179.24711221122112,"iv":0.5240671617161716,"gamma":0.04627178217821783,"theta":-0.5151536303630363,"vega":0.04043085808580858,"rho":-0.00779617010612426,"breakevenPct":0.5552380887495193},{"delta":0.8,"premium":6.69035038932147,"strike":180.3754171301446,"iv":0.5218095661846496,"gamma":0.041292880978865396,"theta":-0.45260500556173516,"vega":0.03591813125695216,"rho":-0.0083380879561095,"breakevenPct":0.404228028658093},{"delta":0.85,"premium":7.858314794215795,"strike":181.765850945495,"iv":0.5203635150166852,"gamma":0.034229477196885426,"theta":-0.36929021134593987,"vega":0.029688987764182422,"rho":-0.008900999782275088,"breakevenPct":0.276657978508391},{"delta":0.9,"premium":9.590243902439028,"strike":183.6991869918699,"iv":0.5308243902439025,"gamma":0.025511382113821125,"theta":-0.27867560975609745,"vega":0.02246666666666666,"rho":-0.00949962711023279,"breakevenPct":0.16116572657210526}]}},"errors":["fundamentals:provider_http_429"],"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"}}