{"symbol":"GH","url":"https://intraalpha.com/companies/GH","capturedAt":"2026-10-15T20:35:03.021Z","state":"ready","quote":{"symbol":"GH","last_price":166,"prev_close":162.99,"regular_close":165.88,"change":3.01,"change_pct":1.8467,"regular_change":2.89,"regular_change_pct":1.7731,"extended_change":0.12,"extended_change_pct":0.0723,"bid":165,"ask":171.2,"bid_size":100,"ask_size":100,"volume":1198907,"vwap":165.825094,"open":160.78,"high":168.86,"low":158.998,"close":165.88,"trade_count":26730,"last_trade_at":"2026-10-15T20:32:46.156672575Z","last_quote_at":"2026-10-15T20:01:21.6964784Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:00.030937075-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"GH","fetched_at":"2026-10-15T20:35:01.820157+00:00","name":"Guardant Health Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Guardant Health, Inc., a precision oncology company, offers blood testing, data sets, and testing in the United States and internationally. The company is headquartered in Redwood City, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":21872634000,"ebitda":-430571008,"pe_ratio":null,"peg_ratio":null,"book_value":-1.668,"dividend_per_share":null,"dividend_yield":null,"eps":-3.52,"revenue_ttm":1183105000,"gross_profit_ttm":769158000,"profit_margin":-0.383,"operating_margin_ttm":-0.383,"return_on_assets_ttm":-0.181,"return_on_equity_ttm":-45.84,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.443,"analyst_target_price":201.64,"analyst_number":5,"beta":1.583,"fifty_two_week_high":191.05,"fifty_two_week_low":64,"fifty_day_ma":168.01,"two_hundred_day_ma":126.65,"shares_outstanding":134196000,"forward_pe":null,"price_to_sales":18.49,"price_to_book":55.67,"ev_to_revenue":20.64,"ev_to_ebitda":-5.4},"bars":[{"c":166.6,"h":166.6,"l":166.6,"n":13,"o":166.6,"t":"2026-10-08T13:25:00Z","v":415,"vw":166.6},{"c":166.435,"h":167.275,"l":166.19,"n":216,"o":166.24,"t":"2026-10-08T13:30:00Z","v":14984,"vw":166.378579},{"c":165.36,"h":166.725,"l":164.36,"n":834,"o":166.725,"t":"2026-10-08T13:35:00Z","v":37607,"vw":165.602375},{"c":164.77,"h":165.74,"l":164.52,"n":348,"o":164.8584,"t":"2026-10-08T13:40:00Z","v":17288,"vw":164.977822},{"c":164.69,"h":165.655,"l":164.64,"n":518,"o":164.945,"t":"2026-10-08T13:45:00Z","v":22064,"vw":164.98298},{"c":164.1643,"h":165.22,"l":163.5,"n":1354,"o":164.68,"t":"2026-10-08T13:50:00Z","v":73102,"vw":164.678268},{"c":164.7507,"h":165.2,"l":164.11,"n":239,"o":164.11,"t":"2026-10-08T13:55:00Z","v":14664,"vw":164.857457},{"c":163.47,"h":164.85,"l":163.34,"n":574,"o":164.75,"t":"2026-10-08T14:00:00Z","v":32624,"vw":164.015191},{"c":162.62,"h":163.695,"l":161.93,"n":636,"o":163.55,"t":"2026-10-08T14:05:00Z","v":29054,"vw":162.591584},{"c":162.01,"h":162.99,"l":161.87,"n":425,"o":162.85,"t":"2026-10-08T14:10:00Z","v":18430,"vw":162.42807},{"c":161.81,"h":162.3853,"l":161.81,"n":305,"o":162.01,"t":"2026-10-08T14:15:00Z","v":11922,"vw":162.039471},{"c":162.058,"h":162.42,"l":161.89,"n":317,"o":162.06,"t":"2026-10-08T14:20:00Z","v":12412,"vw":162.159208},{"c":161.71,"h":162.38,"l":161.61,"n":448,"o":161.96,"t":"2026-10-08T14:25:00Z","v":13097,"vw":161.892494},{"c":163.1918,"h":163.8499,"l":161.74,"n":444,"o":162.01,"t":"2026-10-08T14:30:00Z","v":19649,"vw":162.495834},{"c":164.3601,"h":164.46,"l":163.36,"n":358,"o":163.43,"t":"2026-10-08T14:35:00Z","v":24196,"vw":163.811537},{"c":165.055,"h":165.13,"l":164.1811,"n":294,"o":164.2788,"t":"2026-10-08T14:40:00Z","v":13305,"vw":164.844351},{"c":164.04,"h":165.025,"l":163.61,"n":423,"o":165.02,"t":"2026-10-08T14:45:00Z","v":17134,"vw":164.244684},{"c":163.655,"h":164.2,"l":163.3601,"n":275,"o":164.05,"t":"2026-10-08T14:50:00Z","v":11191,"vw":163.736498},{"c":162.45,"h":163.79,"l":161.651,"n":537,"o":163.79,"t":"2026-10-08T14:55:00Z","v":35709,"vw":163.016228},{"c":162.05,"h":162.705,"l":162.05,"n":268,"o":162.69,"t":"2026-10-08T15:00:00Z","v":8027,"vw":162.467693},{"c":162.5,"h":162.51,"l":161.93,"n":742,"o":162.2,"t":"2026-10-08T15:05:00Z","v":34084,"vw":162.236138},{"c":162.35,"h":162.62,"l":162.035,"n":412,"o":162.545,"t":"2026-10-08T15:10:00Z","v":19894,"vw":162.357481},{"c":163.225,"h":163.47,"l":162.35,"n":591,"o":162.62,"t":"2026-10-08T15:15:00Z","v":30292,"vw":162.771745},{"c":163.4,"h":163.58,"l":163.12,"n":312,"o":163.245,"t":"2026-10-08T15:20:00Z","v":17352,"vw":163.292989},{"c":163.02,"h":163.52,"l":162.805,"n":273,"o":163.23,"t":"2026-10-08T15:25:00Z","v":9538,"vw":163.103992},{"c":163.2425,"h":163.41,"l":163.02,"n":241,"o":163.02,"t":"2026-10-08T15:30:00Z","v":7571,"vw":163.243793},{"c":163.39,"h":163.51,"l":163.03,"n":316,"o":163.05,"t":"2026-10-08T15:35:00Z","v":6756,"vw":163.235049},{"c":163.42,"h":163.42,"l":163.04,"n":273,"o":163.34,"t":"2026-10-08T15:40:00Z","v":5442,"vw":163.193425},{"c":163.7657,"h":163.94,"l":163.1828,"n":289,"o":163.255,"t":"2026-10-08T15:45:00Z","v":10531,"vw":163.61394},{"c":163.36,"h":163.565,"l":163.155,"n":456,"o":163.565,"t":"2026-10-08T15:50:00Z","v":21807,"vw":163.323547},{"c":162.82,"h":163.63,"l":162.82,"n":257,"o":163.325,"t":"2026-10-08T15:55:00Z","v":6441,"vw":163.17842},{"c":162.68,"h":162.8,"l":162.3501,"n":290,"o":162.66,"t":"2026-10-08T16:00:00Z","v":18969,"vw":162.600553},{"c":162.29,"h":162.68,"l":162.02,"n":392,"o":162.68,"t":"2026-10-08T16:05:00Z","v":11345,"vw":162.274112},{"c":162.86,"h":162.86,"l":162.36,"n":219,"o":162.48,"t":"2026-10-08T16:10:00Z","v":7924,"vw":162.462609},{"c":162.9,"h":163.4775,"l":162.89,"n":287,"o":162.89,"t":"2026-10-08T16:15:00Z","v":6342,"vw":163.033977},{"c":162.96,"h":163.02,"l":162.57,"n":371,"o":162.95,"t":"2026-10-08T16:20:00Z","v":24295,"vw":162.634554},{"c":163.1,"h":163.38,"l":163.03,"n":213,"o":163.29,"t":"2026-10-08T16:25:00Z","v":6215,"vw":163.191634},{"c":163.43,"h":163.52,"l":163.08,"n":331,"o":163.25,"t":"2026-10-08T16:30:00Z","v":21779,"vw":163.249469},{"c":163.32,"h":163.52,"l":163.23,"n":248,"o":163.34,"t":"2026-10-08T16:35:00Z","v":6689,"vw":163.344655},{"c":163.715,"h":163.86,"l":163.24,"n":306,"o":163.24,"t":"2026-10-08T16:40:00Z","v":6924,"vw":163.626216},{"c":164.24,"h":164.24,"l":163.66,"n":397,"o":163.75,"t":"2026-10-08T16:45:00Z","v":9627,"vw":163.923015},{"c":165.03,"h":165.03,"l":164.01,"n":509,"o":164.01,"t":"2026-10-08T16:50:00Z","v":11891,"vw":164.400294},{"c":165.2,"h":165.2,"l":164.41,"n":354,"o":165.02,"t":"2026-10-08T16:55:00Z","v":12312,"vw":164.75801},{"c":164.398,"h":165.18,"l":164.398,"n":268,"o":165,"t":"2026-10-08T17:00:00Z","v":7088,"vw":164.895761},{"c":164.98,"h":165.14,"l":164.68,"n":75,"o":164.68,"t":"2026-10-08T17:05:00Z","v":2284,"vw":164.890635},{"c":165.01,"h":165.15,"l":164.75,"n":232,"o":164.9625,"t":"2026-10-08T17:10:00Z","v":5887,"vw":164.942274},{"c":165.09,"h":165.195,"l":164.705,"n":311,"o":165.0399,"t":"2026-10-08T17:15:00Z","v":11773,"vw":164.955655},{"c":164.836,"h":165.1,"l":164.71,"n":269,"o":165.1,"t":"2026-10-08T17:20:00Z","v":9269,"vw":164.833902},{"c":164.21,"h":164.9066,"l":164.21,"n":335,"o":164.9066,"t":"2026-10-08T17:25:00Z","v":8068,"vw":164.666658},{"c":164.72,"h":164.92,"l":164.34,"n":303,"o":164.34,"t":"2026-10-08T17:30:00Z","v":14404,"vw":164.567936},{"c":163.96,"h":164.9,"l":163.45,"n":396,"o":164.39,"t":"2026-10-08T17:35:00Z","v":13510,"vw":164.227297},{"c":163.73,"h":164.15,"l":163.71,"n":238,"o":163.875,"t":"2026-10-08T17:40:00Z","v":7233,"vw":163.919082},{"c":164.19,"h":164.45,"l":163.76,"n":347,"o":163.865,"t":"2026-10-08T17:45:00Z","v":11602,"vw":164.106131},{"c":163.87,"h":164.25,"l":163.82,"n":282,"o":164.15,"t":"2026-10-08T17:50:00Z","v":7661,"vw":164.024579},{"c":164.255,"h":164.255,"l":163.9,"n":268,"o":164.06,"t":"2026-10-08T17:55:00Z","v":4933,"vw":164.076154},{"c":163.78,"h":164.5,"l":163.6639,"n":398,"o":164.44,"t":"2026-10-08T18:00:00Z","v":15622,"vw":164.009552},{"c":163.93,"h":163.93,"l":163.52,"n":223,"o":163.69,"t":"2026-10-08T18:05:00Z","v":5626,"vw":163.670071},{"c":164.1125,"h":164.495,"l":163.81,"n":463,"o":163.94,"t":"2026-10-08T18:10:00Z","v":23843,"vw":164.11011},{"c":163.75,"h":164.24,"l":163.56,"n":1032,"o":164.125,"t":"2026-10-08T18:15:00Z","v":64403,"vw":164.02511},{"c":163.98,"h":163.98,"l":163.47,"n":335,"o":163.59,"t":"2026-10-08T18:20:00Z","v":9636,"vw":163.731487},{"c":163.89,"h":164.33,"l":163.69,"n":254,"o":164.02,"t":"2026-10-08T18:25:00Z","v":9593,"vw":164.006273},{"c":163.77,"h":164.21,"l":163.75,"n":434,"o":163.87,"t":"2026-10-08T18:30:00Z","v":37384,"vw":164.043044},{"c":164.235,"h":164.27,"l":163.77,"n":284,"o":163.77,"t":"2026-10-08T18:35:00Z","v":23170,"vw":164.137836},{"c":164.185,"h":164.4,"l":164.01,"n":211,"o":164.235,"t":"2026-10-08T18:40:00Z","v":5052,"vw":164.146447},{"c":163.88,"h":164.35,"l":163.79,"n":354,"o":164.18,"t":"2026-10-08T18:45:00Z","v":8049,"vw":164.055638},{"c":164.12,"h":164.18,"l":163.63,"n":263,"o":163.77,"t":"2026-10-08T18:50:00Z","v":18444,"vw":163.960497},{"c":163.87,"h":164.1998,"l":163.68,"n":367,"o":164.14,"t":"2026-10-08T18:55:00Z","v":11145,"vw":163.977172},{"c":163.89,"h":164,"l":163.89,"n":198,"o":163.97,"t":"2026-10-08T19:00:00Z","v":3987,"vw":163.952644},{"c":164.64,"h":164.655,"l":163.79,"n":454,"o":163.9,"t":"2026-10-08T19:05:00Z","v":20689,"vw":164.182703},{"c":164.42,"h":164.68,"l":164.34,"n":435,"o":164.44,"t":"2026-10-08T19:10:00Z","v":13581,"vw":164.556237},{"c":164.59,"h":164.8,"l":164.31,"n":432,"o":164.35,"t":"2026-10-08T19:15:00Z","v":11475,"vw":164.56348},{"c":164.275,"h":164.78,"l":164.275,"n":419,"o":164.49,"t":"2026-10-08T19:20:00Z","v":10695,"vw":164.578894},{"c":164.43,"h":164.61,"l":164.32,"n":519,"o":164.435,"t":"2026-10-08T19:25:00Z","v":16868,"vw":164.491306},{"c":164.895,"h":164.895,"l":164.36,"n":492,"o":164.54,"t":"2026-10-08T19:30:00Z","v":35031,"vw":164.571886},{"c":165.38,"h":165.5,"l":164.77,"n":535,"o":164.9,"t":"2026-10-08T19:35:00Z","v":17890,"vw":165.176312},{"c":165.075,"h":165.415,"l":165.01,"n":561,"o":165.355,"t":"2026-10-08T19:40:00Z","v":14439,"vw":165.24888},{"c":164.865,"h":165.14,"l":164.745,"n":699,"o":165.075,"t":"2026-10-08T19:45:00Z","v":17846,"vw":164.929741},{"c":165.4625,"h":165.74,"l":164.76,"n":1176,"o":164.81,"t":"2026-10-08T19:50:00Z","v":54552,"vw":165.430762},{"c":165.56,"h":165.7799,"l":165.415,"n":2678,"o":165.475,"t":"2026-10-08T19:55:00Z","v":108227,"vw":165.6191},{"c":165.56,"h":165.56,"l":165.56,"n":35,"o":165.56,"t":"2026-10-08T20:00:00Z","v":177692,"vw":165.56},{"c":166.6,"h":166.6,"l":166.6,"n":3,"o":166.6,"t":"2026-10-08T20:15:00Z","v":102,"vw":166.6},{"c":165.56,"h":165.56,"l":165.56,"n":1,"o":165.56,"t":"2026-10-08T20:40:00Z","v":1900,"vw":165.56},{"c":166.77,"h":166.77,"l":166.77,"n":1,"o":166.77,"t":"2026-10-09T11:10:00Z","v":1994,"vw":166.77},{"c":166.8,"h":166.8,"l":166.8,"n":4,"o":166.8,"t":"2026-10-09T13:25:00Z","v":233,"vw":166.8},{"c":168.92,"h":169,"l":166.03,"n":450,"o":166.03,"t":"2026-10-09T13:30:00Z","v":43896,"vw":167.046603},{"c":169.97,"h":169.97,"l":168.93,"n":624,"o":169,"t":"2026-10-09T13:35:00Z","v":30115,"vw":169.409675},{"c":169.29,"h":170.8099,"l":168.93,"n":561,"o":169.5994,"t":"2026-10-09T13:40:00Z","v":21309,"vw":169.857041},{"c":168.9,"h":169.14,"l":168.32,"n":380,"o":168.86,"t":"2026-10-09T13:45:00Z","v":12665,"vw":168.844771},{"c":169.3,"h":169.3,"l":167.89,"n":439,"o":168.835,"t":"2026-10-09T13:50:00Z","v":31231,"vw":168.412426},{"c":168.72,"h":169.07,"l":168.48,"n":207,"o":168.855,"t":"2026-10-09T13:55:00Z","v":12145,"vw":168.730952},{"c":169.6025,"h":170.649,"l":168.68,"n":399,"o":168.68,"t":"2026-10-09T14:00:00Z","v":22888,"vw":169.210377},{"c":170.31,"h":170.645,"l":169.6,"n":365,"o":169.625,"t":"2026-10-09T14:05:00Z","v":15002,"vw":170.100781},{"c":170.005,"h":170.545,"l":169.795,"n":268,"o":170.42,"t":"2026-10-09T14:10:00Z","v":7752,"vw":170.171832},{"c":170.32,"h":170.49,"l":169.59,"n":348,"o":170.14,"t":"2026-10-09T14:15:00Z","v":10575,"vw":169.981159},{"c":170.26,"h":170.59,"l":169.91,"n":211,"o":170.3225,"t":"2026-10-09T14:20:00Z","v":6720,"vw":170.202231},{"c":169.47,"h":170.1,"l":169.175,"n":224,"o":170.045,"t":"2026-10-09T14:25:00Z","v":5445,"vw":169.698331},{"c":169.495,"h":169.965,"l":169.29,"n":283,"o":169.75,"t":"2026-10-09T14:30:00Z","v":7371,"vw":169.600012},{"c":169.285,"h":169.74,"l":169.07,"n":247,"o":169.52,"t":"2026-10-09T14:35:00Z","v":5557,"vw":169.34163},{"c":168.11,"h":169.165,"l":168.1,"n":583,"o":169.12,"t":"2026-10-09T14:40:00Z","v":25286,"vw":168.416252},{"c":166.41,"h":168.14,"l":166.18,"n":694,"o":168.01,"t":"2026-10-09T14:45:00Z","v":36575,"vw":167.030219},{"c":166.64,"h":167.07,"l":166.07,"n":326,"o":166.285,"t":"2026-10-09T14:50:00Z","v":12569,"vw":166.643466},{"c":166.84,"h":167.22,"l":166.75,"n":364,"o":166.81,"t":"2026-10-09T14:55:00Z","v":11749,"vw":166.957684},{"c":166.66,"h":166.97,"l":166.66,"n":353,"o":166.875,"t":"2026-10-09T15:00:00Z","v":8288,"vw":166.829023},{"c":167.32,"h":167.52,"l":166.5,"n":454,"o":166.66,"t":"2026-10-09T15:05:00Z","v":18609,"vw":166.89811},{"c":168.255,"h":168.325,"l":166.98,"n":395,"o":167.08,"t":"2026-10-09T15:10:00Z","v":18469,"vw":167.552876},{"c":168.67,"h":168.67,"l":168.255,"n":234,"o":168.325,"t":"2026-10-09T15:15:00Z","v":12076,"vw":168.611733},{"c":169.16,"h":169.16,"l":168.66,"n":535,"o":168.66,"t":"2026-10-09T15:20:00Z","v":22564,"vw":168.923332},{"c":169.365,"h":169.68,"l":169.08,"n":323,"o":169.215,"t":"2026-10-09T15:25:00Z","v":19126,"vw":169.329131},{"c":168.65,"h":169.295,"l":168.61,"n":520,"o":169.23,"t":"2026-10-09T15:30:00Z","v":20578,"vw":169.022307},{"c":168.48,"h":169,"l":168.48,"n":212,"o":168.72,"t":"2026-10-09T15:35:00Z","v":9325,"vw":168.790145},{"c":168.85,"h":168.91,"l":168.46,"n":263,"o":168.48,"t":"2026-10-09T15:40:00Z","v":8737,"vw":168.614872},{"c":168.68,"h":168.85,"l":168.57,"n":267,"o":168.85,"t":"2026-10-09T15:45:00Z","v":8217,"vw":168.704572},{"c":168.695,"h":168.91,"l":168.48,"n":311,"o":168.69,"t":"2026-10-09T15:50:00Z","v":10011,"vw":168.695},{"c":168.955,"h":168.975,"l":168.495,"n":252,"o":168.675,"t":"2026-10-09T15:55:00Z","v":7777,"vw":168.8264},{"c":169.01,"h":169.01,"l":168.84,"n":251,"o":168.95,"t":"2026-10-09T16:00:00Z","v":5484,"vw":168.922526},{"c":168.72,"h":169.01,"l":168.56,"n":313,"o":169.01,"t":"2026-10-09T16:05:00Z","v":8663,"vw":168.766187},{"c":168.33,"h":168.8,"l":168.33,"n":290,"o":168.66,"t":"2026-10-09T16:10:00Z","v":7274,"vw":168.631246},{"c":168.38,"h":168.51,"l":168.03,"n":321,"o":168.24,"t":"2026-10-09T16:15:00Z","v":13778,"vw":168.214907},{"c":168.41,"h":168.49,"l":168.28,"n":176,"o":168.28,"t":"2026-10-09T16:20:00Z","v":4439,"vw":168.375},{"c":168.62,"h":168.75,"l":168.445,"n":285,"o":168.56,"t":"2026-10-09T16:25:00Z","v":7793,"vw":168.54974},{"c":168.015,"h":168.63,"l":167.83,"n":352,"o":168.5,"t":"2026-10-09T16:30:00Z","v":9400,"vw":168.224359},{"c":168,"h":168.07,"l":167.86,"n":319,"o":167.985,"t":"2026-10-09T16:35:00Z","v":9470,"vw":167.980188},{"c":167.88,"h":167.92,"l":167.67,"n":382,"o":167.875,"t":"2026-10-09T16:40:00Z","v":13514,"vw":167.829048},{"c":167.955,"h":168.08,"l":167.58,"n":614,"o":167.88,"t":"2026-10-09T16:45:00Z","v":28027,"vw":167.866732},{"c":167.825,"h":168.1499,"l":167.69,"n":396,"o":167.975,"t":"2026-10-09T16:50:00Z","v":16425,"vw":167.894832},{"c":168.195,"h":168.195,"l":167.85,"n":284,"o":167.85,"t":"2026-10-09T16:55:00Z","v":8131,"vw":168.019149},{"c":167.955,"h":168.12,"l":167.92,"n":245,"o":168.12,"t":"2026-10-09T17:00:00Z","v":6417,"vw":168.026976},{"c":167.98,"h":168.17,"l":167.955,"n":320,"o":167.9575,"t":"2026-10-09T17:05:00Z","v":11031,"vw":168.050923},{"c":168.06,"h":168.11,"l":167.88,"n":315,"o":167.9,"t":"2026-10-09T17:10:00Z","v":7884,"vw":167.979396},{"c":168.01,"h":168.355,"l":168.01,"n":284,"o":168.06,"t":"2026-10-09T17:15:00Z","v":7150,"vw":168.176},{"c":167.795,"h":167.89,"l":167.71,"n":295,"o":167.89,"t":"2026-10-09T17:20:00Z","v":9645,"vw":167.793459},{"c":168.085,"h":168.09,"l":167.825,"n":245,"o":167.88,"t":"2026-10-09T17:25:00Z","v":4691,"vw":167.929884},{"c":167.875,"h":168.29,"l":167.875,"n":399,"o":168.14,"t":"2026-10-09T17:30:00Z","v":16715,"vw":168.179092},{"c":168.06,"h":168.16,"l":167.89,"n":225,"o":168.08,"t":"2026-10-09T17:35:00Z","v":7599,"vw":168.043316},{"c":168.09,"h":168.2599,"l":167.99,"n":284,"o":168.18,"t":"2026-10-09T17:40:00Z","v":7277,"vw":168.127791},{"c":167.865,"h":168.09,"l":167.73,"n":353,"o":168.09,"t":"2026-10-09T17:45:00Z","v":11825,"vw":167.962192},{"c":167.95,"h":168,"l":167.79,"n":350,"o":167.865,"t":"2026-10-09T17:50:00Z","v":10003,"vw":167.857182},{"c":167.505,"h":167.885,"l":167.3,"n":487,"o":167.885,"t":"2026-10-09T17:55:00Z","v":21415,"vw":167.533027},{"c":167.45,"h":167.61,"l":167.04,"n":582,"o":167.61,"t":"2026-10-09T18:00:00Z","v":28550,"vw":167.337838},{"c":167.15,"h":167.65,"l":166.805,"n":349,"o":167.5,"t":"2026-10-09T18:05:00Z","v":21423,"vw":167.264874},{"c":167.34,"h":167.66,"l":166.95,"n":381,"o":167.15,"t":"2026-10-09T18:10:00Z","v":23411,"vw":167.235497},{"c":167.28,"h":167.51,"l":167.23,"n":213,"o":167.375,"t":"2026-10-09T18:15:00Z","v":6159,"vw":167.357783},{"c":167.035,"h":167.47,"l":167.035,"n":279,"o":167.37,"t":"2026-10-09T18:20:00Z","v":8415,"vw":167.288015},{"c":167.09,"h":167.17,"l":167.025,"n":303,"o":167.14,"t":"2026-10-09T18:25:00Z","v":10473,"vw":167.095253},{"c":167.505,"h":167.505,"l":167.06,"n":235,"o":167.09,"t":"2026-10-09T18:30:00Z","v":7516,"vw":167.225147},{"c":167.28,"h":167.505,"l":167.18,"n":209,"o":167.505,"t":"2026-10-09T18:35:00Z","v":6878,"vw":167.316971},{"c":167.475,"h":167.56,"l":167.22,"n":221,"o":167.42,"t":"2026-10-09T18:40:00Z","v":5705,"vw":167.403837},{"c":167.61,"h":167.79,"l":167.29,"n":332,"o":167.36,"t":"2026-10-09T18:45:00Z","v":15473,"vw":167.434188},{"c":167.47,"h":167.8,"l":167.47,"n":251,"o":167.61,"t":"2026-10-09T18:50:00Z","v":9577,"vw":167.612465},{"c":167.275,"h":167.555,"l":167.18,"n":221,"o":167.555,"t":"2026-10-09T18:55:00Z","v":5625,"vw":167.329877},{"c":166.85,"h":167.28,"l":166.85,"n":210,"o":167.28,"t":"2026-10-09T19:00:00Z","v":8057,"vw":167.074192},{"c":167.465,"h":167.58,"l":166.85,"n":292,"o":166.855,"t":"2026-10-09T19:05:00Z","v":18399,"vw":167.096267},{"c":167.44,"h":167.61,"l":167.26,"n":342,"o":167.46,"t":"2026-10-09T19:10:00Z","v":13482,"vw":167.448093},{"c":167.48,"h":167.56,"l":167.32,"n":373,"o":167.35,"t":"2026-10-09T19:15:00Z","v":14237,"vw":167.419694},{"c":168.47,"h":168.47,"l":167.48,"n":704,"o":167.49,"t":"2026-10-09T19:20:00Z","v":31590,"vw":167.88307},{"c":168.125,"h":168.47,"l":167.875,"n":496,"o":168.47,"t":"2026-10-09T19:25:00Z","v":14657,"vw":168.148578},{"c":167.725,"h":168.22,"l":167.725,"n":762,"o":168.125,"t":"2026-10-09T19:30:00Z","v":30212,"vw":168.064953},{"c":167.47,"h":167.725,"l":167.34,"n":527,"o":167.725,"t":"2026-10-09T19:35:00Z","v":18237,"vw":167.579771},{"c":167.29,"h":167.485,"l":167.11,"n":757,"o":167.485,"t":"2026-10-09T19:40:00Z","v":25898,"vw":167.26229},{"c":167.74,"h":167.97,"l":167.29,"n":1015,"o":167.29,"t":"2026-10-09T19:45:00Z","v":39980,"vw":167.650116},{"c":167.55,"h":167.59,"l":166.525,"n":1479,"o":167.59,"t":"2026-10-09T19:50:00Z","v":63248,"vw":166.792107},{"c":167.37,"h":167.595,"l":167.09,"n":2974,"o":167.595,"t":"2026-10-09T19:55:00Z","v":131427,"vw":167.37941},{"c":167.4,"h":167.47,"l":167.4,"n":62,"o":167.47,"t":"2026-10-09T20:00:00Z","v":217363,"vw":167.469614},{"c":167.15,"h":168.69,"l":166.4236,"n":166,"o":168.26,"t":"2026-10-12T13:30:00Z","v":15764,"vw":167.981618},{"c":167.0151,"h":167.6338,"l":166.4,"n":218,"o":167.01,"t":"2026-10-12T13:35:00Z","v":10712,"vw":166.960328},{"c":166.55,"h":167.02,"l":166.28,"n":349,"o":167.02,"t":"2026-10-12T13:40:00Z","v":12290,"vw":166.576261},{"c":166.42,"h":166.8782,"l":166.12,"n":411,"o":166.34,"t":"2026-10-12T13:45:00Z","v":10553,"vw":166.421558},{"c":167.085,"h":167.68,"l":166.2291,"n":268,"o":166.475,"t":"2026-10-12T13:50:00Z","v":9211,"vw":166.940747},{"c":165.74,"h":167.09,"l":165.71,"n":408,"o":167.09,"t":"2026-10-12T13:55:00Z","v":14083,"vw":166.089643},{"c":165.13,"h":166.06,"l":165.13,"n":534,"o":165.74,"t":"2026-10-12T14:00:00Z","v":14623,"vw":165.619871},{"c":164.51,"h":165.26,"l":164.3,"n":526,"o":165.26,"t":"2026-10-12T14:05:00Z","v":15863,"vw":164.882316},{"c":164.365,"h":165.0745,"l":164.365,"n":434,"o":164.515,"t":"2026-10-12T14:10:00Z","v":13148,"vw":164.729213},{"c":163.16,"h":164.455,"l":163,"n":653,"o":164.34,"t":"2026-10-12T14:15:00Z","v":42339,"vw":163.803375},{"c":163.015,"h":163.72,"l":163.015,"n":386,"o":163.115,"t":"2026-10-12T14:20:00Z","v":15709,"vw":163.395033},{"c":162.815,"h":163.28,"l":162.31,"n":705,"o":163.065,"t":"2026-10-12T14:25:00Z","v":28506,"vw":162.913905},{"c":161.84,"h":162.81,"l":161.84,"n":449,"o":162.81,"t":"2026-10-12T14:30:00Z","v":15126,"vw":162.30351},{"c":161.035,"h":161.9865,"l":160.57,"n":647,"o":161.72,"t":"2026-10-12T14:35:00Z","v":29257,"vw":161.325303},{"c":161.515,"h":162.23,"l":160.8176,"n":567,"o":161.04,"t":"2026-10-12T14:40:00Z","v":31977,"vw":161.33893},{"c":161.25,"h":161.515,"l":161.16,"n":261,"o":161.28,"t":"2026-10-12T14:45:00Z","v":7852,"vw":161.326727},{"c":161.66,"h":162.0976,"l":161.415,"n":351,"o":161.5051,"t":"2026-10-12T14:50:00Z","v":13630,"vw":161.790607},{"c":162.46,"h":162.6387,"l":161.57,"n":292,"o":161.63,"t":"2026-10-12T14:55:00Z","v":6672,"vw":161.980822},{"c":162.34,"h":162.47,"l":162.225,"n":235,"o":162.44,"t":"2026-10-12T15:00:00Z","v":5739,"vw":162.364243},{"c":162.67,"h":163,"l":162.29,"n":340,"o":162.34,"t":"2026-10-12T15:05:00Z","v":7463,"vw":162.589018},{"c":163.02,"h":163.28,"l":162.7277,"n":463,"o":162.7277,"t":"2026-10-12T15:10:00Z","v":16034,"vw":163.100447},{"c":162.47,"h":163.21,"l":162.35,"n":343,"o":163.075,"t":"2026-10-12T15:15:00Z","v":9466,"vw":162.868301},{"c":162.11,"h":162.585,"l":162.11,"n":218,"o":162.39,"t":"2026-10-12T15:20:00Z","v":5633,"vw":162.346492},{"c":161.22,"h":162.11,"l":161.09,"n":334,"o":162.11,"t":"2026-10-12T15:25:00Z","v":7977,"vw":161.498341},{"c":160.78,"h":161.405,"l":160.49,"n":310,"o":161.405,"t":"2026-10-12T15:30:00Z","v":11694,"vw":161.004407},{"c":160.785,"h":160.9992,"l":160.4203,"n":221,"o":160.7,"t":"2026-10-12T15:35:00Z","v":5522,"vw":160.761941},{"c":159.77,"h":160.85,"l":159.68,"n":925,"o":160.61,"t":"2026-10-12T15:40:00Z","v":55885,"vw":160.382989},{"c":161.06,"h":161.364,"l":159.64,"n":697,"o":159.64,"t":"2026-10-12T15:45:00Z","v":37950,"vw":160.271499},{"c":161.58,"h":162.17,"l":160.7208,"n":413,"o":161.02,"t":"2026-10-12T15:50:00Z","v":19824,"vw":161.62438},{"c":161.36,"h":161.93,"l":160.92,"n":291,"o":161.67,"t":"2026-10-12T15:55:00Z","v":9102,"vw":161.504014},{"c":161,"h":161.51,"l":160.67,"n":179,"o":161.51,"t":"2026-10-12T16:00:00Z","v":4849,"vw":161.026863},{"c":160.82,"h":161.33,"l":160.2982,"n":234,"o":161,"t":"2026-10-12T16:05:00Z","v":9253,"vw":160.737857},{"c":161.175,"h":161.175,"l":160.6254,"n":298,"o":160.825,"t":"2026-10-12T16:10:00Z","v":10598,"vw":160.983606},{"c":160.65,"h":161.275,"l":160.6,"n":188,"o":161.17,"t":"2026-10-12T16:15:00Z","v":5938,"vw":160.901809},{"c":160.73,"h":160.995,"l":160.51,"n":130,"o":160.75,"t":"2026-10-12T16:20:00Z","v":3355,"vw":160.759662},{"c":160.93,"h":160.98,"l":160.6511,"n":136,"o":160.73,"t":"2026-10-12T16:25:00Z","v":4806,"vw":160.856468},{"c":161.015,"h":161.19,"l":160.71,"n":266,"o":160.81,"t":"2026-10-12T16:30:00Z","v":10982,"vw":161.011745},{"c":160.3,"h":160.71,"l":160,"n":234,"o":160.71,"t":"2026-10-12T16:35:00Z","v":7744,"vw":160.349911},{"c":159.97,"h":160.26,"l":159.79,"n":332,"o":160.185,"t":"2026-10-12T16:40:00Z","v":13767,"vw":160.017801},{"c":159.93,"h":159.93,"l":159.56,"n":290,"o":159.84,"t":"2026-10-12T16:45:00Z","v":7662,"vw":159.750161},{"c":159.68,"h":159.845,"l":159.29,"n":262,"o":159.6,"t":"2026-10-12T16:50:00Z","v":9058,"vw":159.535788},{"c":159.76,"h":159.76,"l":159.09,"n":290,"o":159.4,"t":"2026-10-12T16:55:00Z","v":23209,"vw":159.427508},{"c":159.72,"h":159.89,"l":159.4904,"n":276,"o":159.89,"t":"2026-10-12T17:00:00Z","v":13379,"vw":159.660475},{"c":159.5,"h":159.79,"l":159.22,"n":275,"o":159.49,"t":"2026-10-12T17:05:00Z","v":9012,"vw":159.540693},{"c":159,"h":159.4675,"l":158.67,"n":415,"o":159.31,"t":"2026-10-12T17:10:00Z","v":24368,"vw":158.94074},{"c":158.99,"h":159,"l":158.46,"n":393,"o":158.81,"t":"2026-10-12T17:15:00Z","v":11052,"vw":158.697215},{"c":159.585,"h":159.585,"l":158.9,"n":293,"o":159.0542,"t":"2026-10-12T17:20:00Z","v":7676,"vw":159.125258},{"c":159.68,"h":159.76,"l":159.34,"n":236,"o":159.73,"t":"2026-10-12T17:25:00Z","v":6191,"vw":159.564443},{"c":159.29,"h":159.52,"l":159.15,"n":276,"o":159.52,"t":"2026-10-12T17:30:00Z","v":8399,"vw":159.358173},{"c":159.49,"h":159.5,"l":159.31,"n":229,"o":159.31,"t":"2026-10-12T17:35:00Z","v":7418,"vw":159.42571},{"c":159.65,"h":159.78,"l":159.39,"n":258,"o":159.47,"t":"2026-10-12T17:40:00Z","v":7963,"vw":159.640503},{"c":160.27,"h":160.27,"l":159.7,"n":268,"o":159.7,"t":"2026-10-12T17:45:00Z","v":6189,"vw":159.852722},{"c":160.9,"h":160.9,"l":160.2,"n":399,"o":160.57,"t":"2026-10-12T17:50:00Z","v":10992,"vw":160.587016},{"c":161.09,"h":161.22,"l":160.4503,"n":409,"o":160.675,"t":"2026-10-12T17:55:00Z","v":25761,"vw":160.962621},{"c":161.325,"h":161.57,"l":160.765,"n":358,"o":161.08,"t":"2026-10-12T18:00:00Z","v":16792,"vw":161.168549},{"c":161.42,"h":161.5765,"l":161.31,"n":181,"o":161.43,"t":"2026-10-12T18:05:00Z","v":3977,"vw":161.425874},{"c":161.21,"h":161.38,"l":160.945,"n":289,"o":161.265,"t":"2026-10-12T18:10:00Z","v":8475,"vw":161.194568},{"c":160.79,"h":161.195,"l":160.665,"n":230,"o":161.15,"t":"2026-10-12T18:15:00Z","v":7124,"vw":160.889166},{"c":160.71,"h":160.85,"l":160.5475,"n":279,"o":160.79,"t":"2026-10-12T18:20:00Z","v":9263,"vw":160.693331},{"c":160.72,"h":160.91,"l":160.69,"n":257,"o":160.69,"t":"2026-10-12T18:25:00Z","v":8051,"vw":160.796518},{"c":161.31,"h":161.31,"l":160.23,"n":453,"o":160.78,"t":"2026-10-12T18:30:00Z","v":29201,"vw":160.520733},{"c":161.22,"h":161.5,"l":161.095,"n":315,"o":161.28,"t":"2026-10-12T18:35:00Z","v":10970,"vw":161.33191},{"c":161.6,"h":161.6,"l":161.05,"n":234,"o":161.215,"t":"2026-10-12T18:40:00Z","v":6950,"vw":161.337333},{"c":161.195,"h":161.53,"l":161.124,"n":306,"o":161.345,"t":"2026-10-12T18:45:00Z","v":10984,"vw":161.342531},{"c":161.485,"h":161.485,"l":161.15,"n":228,"o":161.195,"t":"2026-10-12T18:50:00Z","v":8058,"vw":161.365226},{"c":161.855,"h":161.97,"l":161.465,"n":316,"o":161.465,"t":"2026-10-12T18:55:00Z","v":11894,"vw":161.637379},{"c":161.81,"h":161.92,"l":161.68,"n":419,"o":161.855,"t":"2026-10-12T19:00:00Z","v":14029,"vw":161.764057},{"c":161.685,"h":161.96,"l":161.47,"n":524,"o":161.63,"t":"2026-10-12T19:05:00Z","v":14258,"vw":161.667408},{"c":161.825,"h":161.95,"l":161.62,"n":321,"o":161.685,"t":"2026-10-12T19:10:00Z","v":7855,"vw":161.76249},{"c":162.505,"h":162.55,"l":161.61,"n":384,"o":161.825,"t":"2026-10-12T19:15:00Z","v":13076,"vw":161.931621},{"c":162.11,"h":162.55,"l":162,"n":330,"o":162.55,"t":"2026-10-12T19:20:00Z","v":12536,"vw":162.171515},{"c":162.37,"h":162.37,"l":161.95,"n":395,"o":162.12,"t":"2026-10-12T19:25:00Z","v":11420,"vw":162.120305},{"c":162,"h":162.37,"l":161.9,"n":494,"o":162.34,"t":"2026-10-12T19:30:00Z","v":17223,"vw":162.210671},{"c":162.325,"h":162.42,"l":161.89,"n":599,"o":161.98,"t":"2026-10-12T19:35:00Z","v":22613,"vw":162.080833},{"c":162.62,"h":162.91,"l":162.175,"n":895,"o":162.325,"t":"2026-10-12T19:40:00Z","v":41982,"vw":162.640366},{"c":162.3925,"h":162.945,"l":162.32,"n":1004,"o":162.64,"t":"2026-10-12T19:45:00Z","v":50929,"vw":162.621608},{"c":163.02,"h":163.23,"l":162.45,"n":1099,"o":162.45,"t":"2026-10-12T19:50:00Z","v":44123,"vw":162.985933},{"c":162.73,"h":162.99,"l":162.36,"n":2846,"o":162.96,"t":"2026-10-12T19:55:00Z","v":145889,"vw":162.810097},{"c":162.79,"h":162.79,"l":162.79,"n":65,"o":162.79,"t":"2026-10-12T20:00:00Z","v":168278,"vw":162.79},{"c":163.214,"h":163.214,"l":163.214,"n":1,"o":163.214,"t":"2026-10-12T21:40:00Z","v":200,"vw":163.214},{"c":163.25,"h":163.25,"l":163.25,"n":16,"o":163.25,"t":"2026-10-12T21:45:00Z","v":208,"vw":163.25},{"c":162.74,"h":162.74,"l":162.74,"n":3,"o":162.74,"t":"2026-10-13T12:25:00Z","v":118,"vw":162.74},{"c":160.9226,"h":160.9226,"l":160.9226,"n":1,"o":160.9226,"t":"2026-10-13T12:35:00Z","v":100,"vw":160.9226},{"c":162.78,"h":162.78,"l":162.78,"n":2,"o":162.78,"t":"2026-10-13T13:05:00Z","v":105,"vw":162.78},{"c":159.61,"h":161.945,"l":159.61,"n":236,"o":161.945,"t":"2026-10-13T13:30:00Z","v":17474,"vw":160.780991},{"c":159.69,"h":160.75,"l":159.56,"n":234,"o":159.61,"t":"2026-10-13T13:35:00Z","v":8722,"vw":160.292133},{"c":161.475,"h":161.475,"l":159.21,"n":514,"o":160.0175,"t":"2026-10-13T13:40:00Z","v":21294,"vw":160.230691},{"c":159.765,"h":161.38,"l":159.5,"n":385,"o":161.38,"t":"2026-10-13T13:45:00Z","v":14573,"vw":160.057415},{"c":158.805,"h":159.7,"l":158.64,"n":443,"o":159.61,"t":"2026-10-13T13:50:00Z","v":14529,"vw":159.163382},{"c":159.65,"h":159.92,"l":158.36,"n":617,"o":158.805,"t":"2026-10-13T13:55:00Z","v":36322,"vw":158.975159},{"c":160.48,"h":160.8,"l":159.285,"n":341,"o":159.285,"t":"2026-10-13T14:00:00Z","v":22284,"vw":160.322871},{"c":159.895,"h":160.62,"l":159.7401,"n":399,"o":160.475,"t":"2026-10-13T14:05:00Z","v":9398,"vw":160.15427},{"c":160.83,"h":161,"l":159.77,"n":284,"o":159.775,"t":"2026-10-13T14:10:00Z","v":7606,"vw":160.40647},{"c":160.37,"h":160.6,"l":160.18,"n":243,"o":160.6,"t":"2026-10-13T14:15:00Z","v":4741,"vw":160.364589},{"c":161.0299,"h":161.0299,"l":160.21,"n":299,"o":160.21,"t":"2026-10-13T14:20:00Z","v":7632,"vw":160.63526},{"c":160.91,"h":161.05,"l":159.94,"n":449,"o":160.755,"t":"2026-10-13T14:25:00Z","v":15903,"vw":160.577264},{"c":162.07,"h":162.42,"l":161.38,"n":522,"o":161.38,"t":"2026-10-13T14:30:00Z","v":17424,"vw":161.911642},{"c":162.46,"h":162.765,"l":161.76,"n":354,"o":162.12,"t":"2026-10-13T14:35:00Z","v":15697,"vw":162.281871},{"c":162.28,"h":162.95,"l":162.13,"n":330,"o":162.38,"t":"2026-10-13T14:40:00Z","v":14417,"vw":162.462448},{"c":162.87,"h":163.39,"l":162.27,"n":318,"o":162.27,"t":"2026-10-13T14:45:00Z","v":11584,"vw":163.169627},{"c":162.74,"h":163.07,"l":162.4001,"n":329,"o":162.79,"t":"2026-10-13T14:50:00Z","v":17665,"vw":162.834877},{"c":162.5,"h":162.935,"l":162.5,"n":320,"o":162.715,"t":"2026-10-13T14:55:00Z","v":11476,"vw":162.758706},{"c":163.06,"h":163.265,"l":162.43,"n":501,"o":162.63,"t":"2026-10-13T15:00:00Z","v":18055,"vw":162.89792},{"c":163.19,"h":163.2,"l":162.62,"n":416,"o":162.97,"t":"2026-10-13T15:05:00Z","v":18770,"vw":162.968765},{"c":163.6,"h":163.8,"l":163.22,"n":385,"o":163.23,"t":"2026-10-13T15:10:00Z","v":12315,"vw":163.572113},{"c":163.67,"h":163.97,"l":163.34,"n":367,"o":163.72,"t":"2026-10-13T15:15:00Z","v":13274,"vw":163.709122},{"c":163.425,"h":163.99,"l":163.24,"n":231,"o":163.66,"t":"2026-10-13T15:20:00Z","v":10325,"vw":163.617494},{"c":164.16,"h":164.38,"l":163.29,"n":536,"o":163.425,"t":"2026-10-13T15:25:00Z","v":29266,"vw":163.913},{"c":163.675,"h":164.16,"l":163.35,"n":273,"o":164.16,"t":"2026-10-13T15:30:00Z","v":12478,"vw":163.834444},{"c":163.755,"h":163.91,"l":163.05,"n":283,"o":163.69,"t":"2026-10-13T15:35:00Z","v":11574,"vw":163.45962},{"c":164.015,"h":164.05,"l":163.355,"n":276,"o":163.755,"t":"2026-10-13T15:40:00Z","v":9736,"vw":163.640962},{"c":163.485,"h":164.1395,"l":163.41,"n":200,"o":164.01,"t":"2026-10-13T15:45:00Z","v":7442,"vw":163.727088},{"c":163.235,"h":163.49,"l":162.99,"n":331,"o":163.485,"t":"2026-10-13T15:50:00Z","v":11541,"vw":163.228325},{"c":163.455,"h":163.49,"l":163.25,"n":276,"o":163.29,"t":"2026-10-13T15:55:00Z","v":7470,"vw":163.379314},{"c":163.74,"h":163.74,"l":163.4,"n":252,"o":163.46,"t":"2026-10-13T16:00:00Z","v":8548,"vw":163.565638},{"c":163.8299,"h":163.8299,"l":163.32,"n":175,"o":163.745,"t":"2026-10-13T16:05:00Z","v":5813,"vw":163.632287},{"c":163.79,"h":164,"l":163.625,"n":201,"o":163.625,"t":"2026-10-13T16:10:00Z","v":8130,"vw":163.860478},{"c":163.075,"h":163.805,"l":163.025,"n":191,"o":163.74,"t":"2026-10-13T16:15:00Z","v":8608,"vw":163.31299},{"c":163.48,"h":163.48,"l":163.075,"n":179,"o":163.075,"t":"2026-10-13T16:20:00Z","v":6684,"vw":163.354671},{"c":163.88,"h":163.88,"l":163.36,"n":299,"o":163.4925,"t":"2026-10-13T16:25:00Z","v":15718,"vw":163.62316},{"c":163.82,"h":163.905,"l":163.69,"n":292,"o":163.82,"t":"2026-10-13T16:30:00Z","v":14625,"vw":163.775785},{"c":163.73,"h":164.02,"l":163.63,"n":177,"o":163.95,"t":"2026-10-13T16:35:00Z","v":7618,"vw":163.796079},{"c":163.8599,"h":163.8599,"l":163.54,"n":107,"o":163.73,"t":"2026-10-13T16:40:00Z","v":4290,"vw":163.728103},{"c":163.855,"h":163.93,"l":163.535,"n":216,"o":163.695,"t":"2026-10-13T16:45:00Z","v":6204,"vw":163.810909},{"c":163.78,"h":163.98,"l":163.75,"n":257,"o":163.875,"t":"2026-10-13T16:50:00Z","v":12597,"vw":163.829918},{"c":163.52,"h":163.79,"l":163.52,"n":142,"o":163.79,"t":"2026-10-13T16:55:00Z","v":4201,"vw":163.633175},{"c":163.68,"h":163.97,"l":163.37,"n":309,"o":163.37,"t":"2026-10-13T17:00:00Z","v":17556,"vw":163.828132},{"c":163.5564,"h":163.68,"l":163.35,"n":171,"o":163.68,"t":"2026-10-13T17:05:00Z","v":6559,"vw":163.561164},{"c":163.275,"h":163.56,"l":163.24,"n":214,"o":163.54,"t":"2026-10-13T17:10:00Z","v":6650,"vw":163.446253},{"c":163.48,"h":163.48,"l":163.305,"n":133,"o":163.305,"t":"2026-10-13T17:15:00Z","v":3102,"vw":163.393513},{"c":163.37,"h":163.46,"l":163.3,"n":240,"o":163.38,"t":"2026-10-13T17:20:00Z","v":7538,"vw":163.381426},{"c":163.225,"h":163.38,"l":163,"n":178,"o":163.36,"t":"2026-10-13T17:25:00Z","v":6655,"vw":163.213408},{"c":163.67,"h":163.73,"l":163.39,"n":301,"o":163.4,"t":"2026-10-13T17:30:00Z","v":11218,"vw":163.557983},{"c":163.61,"h":163.75,"l":163.49,"n":203,"o":163.75,"t":"2026-10-13T17:35:00Z","v":25758,"vw":163.584839},{"c":163.55,"h":163.71,"l":163.38,"n":262,"o":163.6975,"t":"2026-10-13T17:40:00Z","v":8325,"vw":163.542658},{"c":163.56,"h":163.7765,"l":163.49,"n":92,"o":163.7765,"t":"2026-10-13T17:45:00Z","v":3474,"vw":163.632048},{"c":163.67,"h":163.68,"l":163.52,"n":150,"o":163.52,"t":"2026-10-13T17:50:00Z","v":5379,"vw":163.599104},{"c":164.115,"h":164.115,"l":163.69,"n":267,"o":163.69,"t":"2026-10-13T17:55:00Z","v":9851,"vw":163.890273},{"c":164.22,"h":164.28,"l":163.86,"n":285,"o":164.11,"t":"2026-10-13T18:00:00Z","v":9532,"vw":164.051868},{"c":164.38,"h":164.5,"l":163.85,"n":359,"o":164.09,"t":"2026-10-13T18:05:00Z","v":13247,"vw":164.174775},{"c":164.25,"h":164.4625,"l":164.245,"n":157,"o":164.46,"t":"2026-10-13T18:10:00Z","v":6211,"vw":164.330008},{"c":164.19,"h":164.295,"l":164.13,"n":160,"o":164.255,"t":"2026-10-13T18:15:00Z","v":4831,"vw":164.208622},{"c":164.365,"h":164.365,"l":164.04,"n":238,"o":164.18,"t":"2026-10-13T18:20:00Z","v":9008,"vw":164.169076},{"c":164.0001,"h":164.46,"l":163.99,"n":174,"o":164.4,"t":"2026-10-13T18:25:00Z","v":7073,"vw":164.222375},{"c":164.045,"h":164.085,"l":163.82,"n":148,"o":164.03,"t":"2026-10-13T18:30:00Z","v":4723,"vw":164.017755},{"c":164.17,"h":164.17,"l":164,"n":173,"o":164.09,"t":"2026-10-13T18:35:00Z","v":6008,"vw":164.077832},{"c":164.36,"h":164.36,"l":164.09,"n":295,"o":164.11,"t":"2026-10-13T18:40:00Z","v":10272,"vw":164.199155},{"c":164.28,"h":164.4058,"l":164.23,"n":300,"o":164.3,"t":"2026-10-13T18:45:00Z","v":8181,"vw":164.276621},{"c":164.32,"h":164.53,"l":164.22,"n":320,"o":164.22,"t":"2026-10-13T18:50:00Z","v":9179,"vw":164.399871},{"c":164.15,"h":164.345,"l":163.925,"n":218,"o":164.345,"t":"2026-10-13T18:55:00Z","v":6607,"vw":164.193489},{"c":163.82,"h":164.145,"l":163.71,"n":322,"o":164.1075,"t":"2026-10-13T19:00:00Z","v":11576,"vw":164.043445},{"c":163.29,"h":163.82,"l":163.29,"n":306,"o":163.81,"t":"2026-10-13T19:05:00Z","v":11565,"vw":163.621452},{"c":163.075,"h":163.65,"l":163.075,"n":402,"o":163.385,"t":"2026-10-13T19:10:00Z","v":20413,"vw":163.359685},{"c":162.69,"h":163.07,"l":162.59,"n":281,"o":163.07,"t":"2026-10-13T19:15:00Z","v":8288,"vw":162.747321},{"c":162.2,"h":162.57,"l":161.96,"n":301,"o":162.57,"t":"2026-10-13T19:20:00Z","v":8665,"vw":162.175804},{"c":162.34,"h":162.47,"l":162.21,"n":268,"o":162.27,"t":"2026-10-13T19:25:00Z","v":10444,"vw":162.365978},{"c":162.25,"h":162.35,"l":162.11,"n":326,"o":162.32,"t":"2026-10-13T19:30:00Z","v":11624,"vw":162.224001},{"c":162.8,"h":162.8,"l":162.2,"n":417,"o":162.315,"t":"2026-10-13T19:35:00Z","v":14183,"vw":162.495507},{"c":162.91,"h":163.02,"l":162.75,"n":500,"o":162.7725,"t":"2026-10-13T19:40:00Z","v":17393,"vw":162.837167},{"c":163.07,"h":163.115,"l":162.8,"n":398,"o":162.91,"t":"2026-10-13T19:45:00Z","v":12254,"vw":162.973138},{"c":162.335,"h":163.06,"l":162.25,"n":1019,"o":163.06,"t":"2026-10-13T19:50:00Z","v":40396,"vw":162.748704},{"c":162.01,"h":162.81,"l":161.94,"n":2493,"o":162.45,"t":"2026-10-13T19:55:00Z","v":168050,"vw":162.29979},{"c":162.085,"h":162.085,"l":162.085,"n":60,"o":162.085,"t":"2026-10-13T20:00:00Z","v":216213,"vw":162.085},{"c":162,"h":162,"l":162,"n":1,"o":162,"t":"2026-10-13T22:10:00Z","v":244,"vw":162},{"c":162.1,"h":162.1,"l":162.1,"n":1,"o":162.1,"t":"2026-10-14T11:00:00Z","v":105,"vw":162.1},{"c":162,"h":162,"l":162,"n":3,"o":162,"t":"2026-10-14T12:55:00Z","v":500,"vw":162},{"c":162.515,"h":162.515,"l":159,"n":203,"o":159.89,"t":"2026-10-14T13:30:00Z","v":18706,"vw":160.269365},{"c":163.195,"h":164.764,"l":162.64,"n":290,"o":162.705,"t":"2026-10-14T13:35:00Z","v":8820,"vw":163.827274},{"c":163.86,"h":164.24,"l":162.3,"n":330,"o":163.1604,"t":"2026-10-14T13:40:00Z","v":10204,"vw":163.284268},{"c":164.34,"h":164.34,"l":162.98,"n":380,"o":163.78,"t":"2026-10-14T13:45:00Z","v":14175,"vw":163.72317},{"c":164.1975,"h":164.7703,"l":163.9343,"n":269,"o":163.9343,"t":"2026-10-14T13:50:00Z","v":7583,"vw":164.417302},{"c":163.88,"h":164.7495,"l":163.67,"n":499,"o":164.22,"t":"2026-10-14T13:55:00Z","v":26583,"vw":164.327422},{"c":164.93,"h":166.16,"l":163.635,"n":762,"o":163.75,"t":"2026-10-14T14:00:00Z","v":39929,"vw":165.541839},{"c":165.52,"h":165.74,"l":164.41,"n":447,"o":164.62,"t":"2026-10-14T14:05:00Z","v":15185,"vw":164.976492},{"c":165.465,"h":165.71,"l":164.8,"n":558,"o":165.7,"t":"2026-10-14T14:10:00Z","v":26596,"vw":165.255529},{"c":164.61,"h":165.46,"l":164.49,"n":354,"o":165.46,"t":"2026-10-14T14:15:00Z","v":9907,"vw":165.00166},{"c":164.38,"h":164.66,"l":164.33,"n":345,"o":164.39,"t":"2026-10-14T14:20:00Z","v":8586,"vw":164.537403},{"c":164.7,"h":164.885,"l":164.24,"n":405,"o":164.38,"t":"2026-10-14T14:25:00Z","v":10518,"vw":164.505498},{"c":164.27,"h":164.6075,"l":163.93,"n":289,"o":164.6075,"t":"2026-10-14T14:30:00Z","v":5938,"vw":164.302764},{"c":164.09,"h":164.385,"l":164.09,"n":258,"o":164.29,"t":"2026-10-14T14:35:00Z","v":5080,"vw":164.294386},{"c":164.475,"h":164.52,"l":163.3805,"n":383,"o":164.09,"t":"2026-10-14T14:40:00Z","v":11843,"vw":164.118194},{"c":164.395,"h":164.95,"l":164.37,"n":286,"o":164.545,"t":"2026-10-14T14:45:00Z","v":7768,"vw":164.689859},{"c":165.56,"h":165.56,"l":164.37,"n":312,"o":164.38,"t":"2026-10-14T14:50:00Z","v":9733,"vw":164.901466},{"c":164.51,"h":166.025,"l":164.5,"n":283,"o":165.93,"t":"2026-10-14T14:55:00Z","v":8655,"vw":165.495247},{"c":164.35,"h":164.64,"l":164.32,"n":302,"o":164.38,"t":"2026-10-14T15:00:00Z","v":6085,"vw":164.490091},{"c":164.235,"h":164.35,"l":164.16,"n":248,"o":164.35,"t":"2026-10-14T15:05:00Z","v":6910,"vw":164.253992},{"c":163.89,"h":164.25,"l":163.745,"n":233,"o":164.25,"t":"2026-10-14T15:10:00Z","v":7659,"vw":164.019605},{"c":164.61,"h":164.61,"l":163.915,"n":339,"o":163.915,"t":"2026-10-14T15:15:00Z","v":8505,"vw":164.341997},{"c":165.12,"h":165.21,"l":164.38,"n":423,"o":164.64,"t":"2026-10-14T15:20:00Z","v":23104,"vw":164.596117},{"c":165.1,"h":165.3,"l":164.77,"n":335,"o":165.25,"t":"2026-10-14T15:25:00Z","v":8213,"vw":165.179476},{"c":164.625,"h":165.3,"l":164.45,"n":312,"o":165.25,"t":"2026-10-14T15:30:00Z","v":12493,"vw":164.836694},{"c":164.09,"h":164.45,"l":164,"n":144,"o":164.31,"t":"2026-10-14T15:35:00Z","v":4257,"vw":164.139299},{"c":164.02,"h":164.16,"l":163.92,"n":280,"o":164.09,"t":"2026-10-14T15:40:00Z","v":6696,"vw":164.0684},{"c":164.145,"h":164.205,"l":163.98,"n":393,"o":164,"t":"2026-10-14T15:45:00Z","v":9298,"vw":164.115542},{"c":164.38,"h":164.53,"l":164.18,"n":260,"o":164.185,"t":"2026-10-14T15:50:00Z","v":6198,"vw":164.38783},{"c":163.625,"h":164.4,"l":163.4,"n":266,"o":164.38,"t":"2026-10-14T15:55:00Z","v":6459,"vw":164.001642},{"c":163.455,"h":163.645,"l":163.245,"n":252,"o":163.61,"t":"2026-10-14T16:00:00Z","v":6466,"vw":163.529957},{"c":163.17,"h":163.45,"l":163.015,"n":244,"o":163.45,"t":"2026-10-14T16:05:00Z","v":6335,"vw":163.169399},{"c":163.135,"h":163.25,"l":162.98,"n":256,"o":163.125,"t":"2026-10-14T16:10:00Z","v":7927,"vw":163.119283},{"c":163.39,"h":163.48,"l":163.065,"n":298,"o":163.12,"t":"2026-10-14T16:15:00Z","v":10152,"vw":163.283777},{"c":162.68,"h":163.27,"l":162.5,"n":273,"o":163.27,"t":"2026-10-14T16:20:00Z","v":8496,"vw":162.842565},{"c":162.74,"h":162.9,"l":162.53,"n":189,"o":162.88,"t":"2026-10-14T16:25:00Z","v":4956,"vw":162.731623},{"c":163.53,"h":163.53,"l":162.68,"n":439,"o":162.735,"t":"2026-10-14T16:30:00Z","v":16672,"vw":162.824835},{"c":163.96,"h":163.96,"l":163.545,"n":160,"o":163.545,"t":"2026-10-14T16:35:00Z","v":4823,"vw":163.815696},{"c":163.57,"h":164.06,"l":163.42,"n":272,"o":163.96,"t":"2026-10-14T16:40:00Z","v":8572,"vw":163.811487},{"c":163.73,"h":164.1,"l":163.72,"n":198,"o":163.86,"t":"2026-10-14T16:45:00Z","v":6033,"vw":163.946933},{"c":163.805,"h":163.805,"l":163.54,"n":120,"o":163.57,"t":"2026-10-14T16:50:00Z","v":2478,"vw":163.68225},{"c":163.2,"h":163.77,"l":163,"n":162,"o":163.77,"t":"2026-10-14T16:55:00Z","v":4606,"vw":163.40677},{"c":163.26,"h":163.3912,"l":163.26,"n":108,"o":163.3912,"t":"2026-10-14T17:00:00Z","v":3247,"vw":163.282769},{"c":163.085,"h":163.2,"l":162.88,"n":264,"o":163.12,"t":"2026-10-14T17:05:00Z","v":7691,"vw":163.078461},{"c":162.9725,"h":163.1,"l":162.85,"n":258,"o":163.1,"t":"2026-10-14T17:10:00Z","v":6937,"vw":162.966693},{"c":163.09,"h":163.17,"l":162.85,"n":272,"o":162.88,"t":"2026-10-14T17:15:00Z","v":8887,"vw":163.017225},{"c":162.795,"h":163.115,"l":162.765,"n":208,"o":163.115,"t":"2026-10-14T17:20:00Z","v":5786,"vw":162.86158},{"c":162.83,"h":163.06,"l":162.66,"n":136,"o":162.86,"t":"2026-10-14T17:25:00Z","v":3312,"vw":162.893262},{"c":162.89,"h":163.08,"l":162.825,"n":354,"o":162.825,"t":"2026-10-14T17:30:00Z","v":10911,"vw":163.026192},{"c":162.38,"h":162.88,"l":162.165,"n":295,"o":162.88,"t":"2026-10-14T17:35:00Z","v":9054,"vw":162.38983},{"c":162.36,"h":162.43,"l":162.22,"n":245,"o":162.315,"t":"2026-10-14T17:40:00Z","v":4687,"vw":162.356117},{"c":162.49,"h":162.565,"l":162.21,"n":286,"o":162.23,"t":"2026-10-14T17:45:00Z","v":6931,"vw":162.419149},{"c":162.79,"h":162.79,"l":162.505,"n":264,"o":162.505,"t":"2026-10-14T17:50:00Z","v":6602,"vw":162.692917},{"c":162.935,"h":162.935,"l":162.71,"n":248,"o":162.785,"t":"2026-10-14T17:55:00Z","v":6928,"vw":162.805442},{"c":163.01,"h":163.05,"l":162.58,"n":376,"o":162.81,"t":"2026-10-14T18:00:00Z","v":12060,"vw":162.825504},{"c":163.08,"h":163.18,"l":162.86,"n":232,"o":162.9,"t":"2026-10-14T18:05:00Z","v":7881,"vw":162.972993},{"c":162.97,"h":163.19,"l":162.73,"n":305,"o":162.87,"t":"2026-10-14T18:10:00Z","v":10973,"vw":162.96023},{"c":162.62,"h":162.82,"l":162.6,"n":240,"o":162.82,"t":"2026-10-14T18:15:00Z","v":7859,"vw":162.721418},{"c":162.76,"h":162.93,"l":162.54,"n":348,"o":162.67,"t":"2026-10-14T18:20:00Z","v":26050,"vw":162.637384},{"c":162.45,"h":162.66,"l":162.4,"n":255,"o":162.57,"t":"2026-10-14T18:25:00Z","v":9894,"vw":162.499494},{"c":162.405,"h":162.66,"l":162.39,"n":295,"o":162.46,"t":"2026-10-14T18:30:00Z","v":10038,"vw":162.516359},{"c":162.5,"h":162.6,"l":162.33,"n":268,"o":162.33,"t":"2026-10-14T18:35:00Z","v":10297,"vw":162.46502},{"c":161.93,"h":162.65,"l":161.93,"n":345,"o":162.585,"t":"2026-10-14T18:40:00Z","v":21801,"vw":162.458024},{"c":162.33,"h":162.33,"l":161.81,"n":335,"o":161.945,"t":"2026-10-14T18:45:00Z","v":16500,"vw":162.056206},{"c":161.68,"h":162.44,"l":161.68,"n":336,"o":162.44,"t":"2026-10-14T18:50:00Z","v":11286,"vw":162.142994},{"c":162.025,"h":162.03,"l":161.69,"n":220,"o":161.69,"t":"2026-10-14T18:55:00Z","v":7243,"vw":161.838706},{"c":162.07,"h":162.2375,"l":161.98,"n":411,"o":162.145,"t":"2026-10-14T19:00:00Z","v":18960,"vw":162.122036},{"c":162.675,"h":162.675,"l":162.17,"n":341,"o":162.17,"t":"2026-10-14T19:05:00Z","v":16261,"vw":162.430475},{"c":162.73,"h":162.73,"l":162.51,"n":268,"o":162.675,"t":"2026-10-14T19:10:00Z","v":9095,"vw":162.629986},{"c":162.52,"h":162.89,"l":162.34,"n":349,"o":162.7,"t":"2026-10-14T19:15:00Z","v":9758,"vw":162.711694},{"c":163.3665,"h":163.3665,"l":162.88,"n":328,"o":162.89,"t":"2026-10-14T19:20:00Z","v":9250,"vw":163.153551},{"c":163.54,"h":164.48,"l":163.23,"n":580,"o":163.41,"t":"2026-10-14T19:25:00Z","v":29853,"vw":164.007799},{"c":163.63,"h":163.68,"l":163.27,"n":408,"o":163.425,"t":"2026-10-14T19:30:00Z","v":11897,"vw":163.482571},{"c":163.56,"h":163.755,"l":163.44,"n":492,"o":163.635,"t":"2026-10-14T19:35:00Z","v":15409,"vw":163.539838},{"c":163.095,"h":163.67,"l":163.06,"n":566,"o":163.67,"t":"2026-10-14T19:40:00Z","v":30880,"vw":163.365202},{"c":162.94,"h":163.12,"l":162.6,"n":774,"o":163.03,"t":"2026-10-14T19:45:00Z","v":50707,"vw":162.984576},{"c":162.72,"h":163.395,"l":162.72,"n":1182,"o":163.15,"t":"2026-10-14T19:50:00Z","v":55521,"vw":163.082207},{"c":163.03,"h":163.49,"l":162.73,"n":1874,"o":162.85,"t":"2026-10-14T19:55:00Z","v":94239,"vw":163.122291},{"c":162.99,"h":162.99,"l":162.99,"n":50,"o":162.99,"t":"2026-10-14T20:00:00Z","v":198189,"vw":162.99},{"c":163,"h":163,"l":163,"n":8,"o":163,"t":"2026-10-14T20:30:00Z","v":1006,"vw":163},{"c":162,"h":162,"l":162,"n":15,"o":162,"t":"2026-10-15T08:45:00Z","v":1798,"vw":162},{"c":162.5,"h":162.5,"l":162.45,"n":20,"o":162.5,"t":"2026-10-15T08:50:00Z","v":2832,"vw":162.492698},{"c":162.5,"h":162.5,"l":162.5,"n":4,"o":162.5,"t":"2026-10-15T08:55:00Z","v":304,"vw":162.5},{"c":161.7,"h":161.75,"l":161.7,"n":17,"o":161.7,"t":"2026-10-15T11:15:00Z","v":1317,"vw":161.704545},{"c":162.75,"h":162.8,"l":162.75,"n":28,"o":162.8,"t":"2026-10-15T11:30:00Z","v":2426,"vw":162.793415},{"c":162.2,"h":162.2,"l":162.2,"n":3,"o":162.2,"t":"2026-10-15T11:35:00Z","v":1025,"vw":162.2},{"c":161.5,"h":162.8,"l":161.5,"n":24,"o":162.8,"t":"2026-10-15T12:00:00Z","v":3722,"vw":162.267391},{"c":161.55,"h":161.55,"l":161.55,"n":3,"o":161.55,"t":"2026-10-15T12:10:00Z","v":702,"vw":161.55},{"c":161.8,"h":162.11,"l":161.8,"n":17,"o":162.11,"t":"2026-10-15T12:15:00Z","v":1336,"vw":161.980833},{"c":161.5354,"h":161.5354,"l":161.5354,"n":17,"o":161.5354,"t":"2026-10-15T12:20:00Z","v":152,"vw":161.5354},{"c":161.7,"h":162.1916,"l":161.7,"n":2,"o":162.1916,"t":"2026-10-15T12:25:00Z","v":800,"vw":161.76145},{"c":162,"h":162,"l":162,"n":5,"o":162,"t":"2026-10-15T12:50:00Z","v":560,"vw":162},{"c":161.49,"h":161.49,"l":161.49,"n":4,"o":161.49,"t":"2026-10-15T13:00:00Z","v":932,"vw":161.49},{"c":161.09,"h":161.59,"l":161.09,"n":23,"o":161.59,"t":"2026-10-15T13:10:00Z","v":1631,"vw":161.241468},{"c":161.29,"h":161.29,"l":161.29,"n":13,"o":161.29,"t":"2026-10-15T13:15:00Z","v":931,"vw":161.29},{"c":161.18,"h":162,"l":158.998,"n":235,"o":160.78,"t":"2026-10-15T13:30:00Z","v":17428,"vw":160.855867},{"c":161.55,"h":161.55,"l":160.41,"n":383,"o":160.82,"t":"2026-10-15T13:35:00Z","v":7857,"vw":160.960615},{"c":163.15,"h":163.15,"l":161.02,"n":556,"o":161.91,"t":"2026-10-15T13:40:00Z","v":17836,"vw":162.101088},{"c":162.98,"h":163.58,"l":162.6,"n":428,"o":163.375,"t":"2026-10-15T13:45:00Z","v":13579,"vw":163.029454},{"c":163.03,"h":163.46,"l":162.36,"n":399,"o":163.14,"t":"2026-10-15T13:50:00Z","v":11454,"vw":163.00123},{"c":163.99,"h":164.19,"l":162.95,"n":493,"o":163.075,"t":"2026-10-15T13:55:00Z","v":19430,"vw":163.565569},{"c":164.78,"h":165.51,"l":163.6201,"n":547,"o":163.6201,"t":"2026-10-15T14:00:00Z","v":25030,"vw":164.783622},{"c":165.62,"h":165.66,"l":164.695,"n":364,"o":164.695,"t":"2026-10-15T14:05:00Z","v":11809,"vw":165.284841},{"c":164.4,"h":166,"l":163.9801,"n":422,"o":165.625,"t":"2026-10-15T14:10:00Z","v":14441,"vw":165.242782},{"c":164.84,"h":164.8875,"l":164.39,"n":284,"o":164.39,"t":"2026-10-15T14:15:00Z","v":8723,"vw":164.621921},{"c":164.325,"h":165.15,"l":163.97,"n":391,"o":164.69,"t":"2026-10-15T14:20:00Z","v":13683,"vw":164.644982},{"c":163.39,"h":164.64,"l":163.32,"n":318,"o":163.99,"t":"2026-10-15T14:25:00Z","v":9795,"vw":163.888155},{"c":163.44,"h":163.75,"l":162.75,"n":661,"o":163.39,"t":"2026-10-15T14:30:00Z","v":22675,"vw":163.100494},{"c":163.62,"h":163.71,"l":162.69,"n":602,"o":163.5,"t":"2026-10-15T14:35:00Z","v":22446,"vw":163.182821},{"c":165.09,"h":165.22,"l":163.645,"n":455,"o":163.73,"t":"2026-10-15T14:40:00Z","v":14913,"vw":164.469325},{"c":165.515,"h":165.68,"l":165.0201,"n":421,"o":165.09,"t":"2026-10-15T14:45:00Z","v":13932,"vw":165.397316},{"c":165.855,"h":165.91,"l":165.2765,"n":285,"o":165.73,"t":"2026-10-15T14:50:00Z","v":9480,"vw":165.687158},{"c":166.125,"h":166.58,"l":165.93,"n":355,"o":165.93,"t":"2026-10-15T14:55:00Z","v":9539,"vw":166.250934},{"c":165.73,"h":166.225,"l":165.2337,"n":336,"o":166.19,"t":"2026-10-15T15:00:00Z","v":14489,"vw":165.721811},{"c":165.54,"h":165.84,"l":165.1,"n":200,"o":165.84,"t":"2026-10-15T15:05:00Z","v":7033,"vw":165.435207},{"c":165.38,"h":165.58,"l":165.15,"n":188,"o":165.495,"t":"2026-10-15T15:10:00Z","v":6758,"vw":165.45707},{"c":165.52,"h":165.66,"l":165.4,"n":154,"o":165.66,"t":"2026-10-15T15:15:00Z","v":3152,"vw":165.519634},{"c":165,"h":165.73,"l":165,"n":289,"o":165.62,"t":"2026-10-15T15:20:00Z","v":9068,"vw":165.516425},{"c":165.345,"h":165.37,"l":165.07,"n":217,"o":165.07,"t":"2026-10-15T15:25:00Z","v":6493,"vw":165.195855},{"c":164.9724,"h":165.195,"l":164.8,"n":222,"o":165.15,"t":"2026-10-15T15:30:00Z","v":11232,"vw":165.041928},{"c":165.24,"h":165.28,"l":164.78,"n":205,"o":165.08,"t":"2026-10-15T15:35:00Z","v":4368,"vw":165.069795},{"c":165.8,"h":165.95,"l":165.28,"n":756,"o":165.45,"t":"2026-10-15T15:40:00Z","v":30897,"vw":165.620671},{"c":165.935,"h":166.19,"l":165.7,"n":296,"o":165.7867,"t":"2026-10-15T15:45:00Z","v":12785,"vw":165.960643},{"c":165.995,"h":166.22,"l":165.945,"n":235,"o":166.18,"t":"2026-10-15T15:50:00Z","v":5987,"vw":166.021558},{"c":165.38,"h":165.99,"l":165.14,"n":381,"o":165.99,"t":"2026-10-15T15:55:00Z","v":13572,"vw":165.674564},{"c":165.38,"h":165.52,"l":165.375,"n":161,"o":165.45,"t":"2026-10-15T16:00:00Z","v":3473,"vw":165.454254},{"c":166.1,"h":166.15,"l":165.43,"n":382,"o":165.43,"t":"2026-10-15T16:05:00Z","v":12333,"vw":165.86846},{"c":165.4,"h":166.14,"l":165.26,"n":394,"o":166.03,"t":"2026-10-15T16:10:00Z","v":18531,"vw":165.828907},{"c":165.32,"h":165.54,"l":165.07,"n":336,"o":165.38,"t":"2026-10-15T16:15:00Z","v":7248,"vw":165.312759},{"c":165.235,"h":165.46,"l":165.01,"n":335,"o":165.32,"t":"2026-10-15T16:20:00Z","v":8263,"vw":165.26884},{"c":164.695,"h":165.23,"l":164.695,"n":231,"o":165.23,"t":"2026-10-15T16:25:00Z","v":7329,"vw":164.966177},{"c":164.615,"h":164.69,"l":164.47,"n":184,"o":164.64,"t":"2026-10-15T16:30:00Z","v":3812,"vw":164.591521},{"c":165.095,"h":165.095,"l":164.72,"n":228,"o":164.76,"t":"2026-10-15T16:35:00Z","v":6503,"vw":164.880605},{"c":165.195,"h":165.2511,"l":164.56,"n":261,"o":165.08,"t":"2026-10-15T16:40:00Z","v":8299,"vw":164.843345},{"c":165.54,"h":165.61,"l":165.17,"n":154,"o":165.39,"t":"2026-10-15T16:45:00Z","v":4470,"vw":165.396802},{"c":165.25,"h":165.54,"l":165.125,"n":234,"o":165.54,"t":"2026-10-15T16:50:00Z","v":7846,"vw":165.30534},{"c":165.17,"h":165.19,"l":165.03,"n":39,"o":165.19,"t":"2026-10-15T16:55:00Z","v":1057,"vw":165.156429},{"c":166.765,"h":166.765,"l":166.19,"n":165,"o":166.195,"t":"2026-10-15T18:10:00Z","v":10014,"vw":166.436784},{"c":166.775,"h":166.94,"l":166.43,"n":394,"o":166.765,"t":"2026-10-15T18:15:00Z","v":13691,"vw":166.66387},{"c":166.57,"h":166.79,"l":166.42,"n":243,"o":166.75,"t":"2026-10-15T18:20:00Z","v":8325,"vw":166.653201},{"c":166.48,"h":166.79,"l":166.42,"n":432,"o":166.72,"t":"2026-10-15T18:25:00Z","v":16940,"vw":166.623556},{"c":166.96,"h":166.96,"l":166.37,"n":282,"o":166.48,"t":"2026-10-15T18:30:00Z","v":11333,"vw":166.622949},{"c":166.935,"h":167.04,"l":166.82,"n":184,"o":166.93,"t":"2026-10-15T18:35:00Z","v":5098,"vw":166.939972},{"c":166.75,"h":167,"l":166.39,"n":334,"o":166.935,"t":"2026-10-15T18:40:00Z","v":16260,"vw":166.781689},{"c":166.945,"h":167.1157,"l":166.32,"n":405,"o":166.56,"t":"2026-10-15T18:45:00Z","v":29247,"vw":166.77494},{"c":167.05,"h":167.39,"l":167.025,"n":308,"o":167.13,"t":"2026-10-15T18:50:00Z","v":9595,"vw":167.177057},{"c":167.23,"h":167.28,"l":166.88,"n":206,"o":167.28,"t":"2026-10-15T18:55:00Z","v":7442,"vw":167.178564},{"c":167.255,"h":167.355,"l":166.85,"n":420,"o":167.1,"t":"2026-10-15T19:00:00Z","v":13054,"vw":167.08488},{"c":167.615,"h":167.72,"l":167.37,"n":294,"o":167.46,"t":"2026-10-15T19:05:00Z","v":9923,"vw":167.602644},{"c":168.3,"h":168.86,"l":167.55,"n":835,"o":167.63,"t":"2026-10-15T19:10:00Z","v":51321,"vw":168.373094},{"c":168.005,"h":168.325,"l":167.82,"n":239,"o":168.215,"t":"2026-10-15T19:15:00Z","v":6567,"vw":168.057826},{"c":168.245,"h":168.56,"l":167.8,"n":445,"o":168.005,"t":"2026-10-15T19:20:00Z","v":15917,"vw":168.216688},{"c":168.315,"h":168.415,"l":168.21,"n":393,"o":168.415,"t":"2026-10-15T19:25:00Z","v":14234,"vw":168.322437},{"c":167.625,"h":168.42,"l":167.625,"n":504,"o":168.31,"t":"2026-10-15T19:30:00Z","v":19030,"vw":168.005902},{"c":167.265,"h":167.82,"l":166.83,"n":681,"o":167.48,"t":"2026-10-15T19:35:00Z","v":29485,"vw":167.306009},{"c":166.28,"h":167.275,"l":166.28,"n":608,"o":167.275,"t":"2026-10-15T19:40:00Z","v":29185,"vw":166.663689},{"c":166.275,"h":166.54,"l":166,"n":780,"o":166.54,"t":"2026-10-15T19:45:00Z","v":49937,"vw":166.230889},{"c":166.475,"h":166.9573,"l":166.12,"n":995,"o":166.12,"t":"2026-10-15T19:50:00Z","v":44734,"vw":166.6738},{"c":165.87,"h":166.465,"l":165.73,"n":2619,"o":166.11,"t":"2026-10-15T19:55:00Z","v":124001,"vw":166.0476},{"c":165.88,"h":165.88,"l":165.88,"n":56,"o":165.88,"t":"2026-10-15T20:00:00Z","v":156409,"vw":165.88},{"c":166,"h":166,"l":166,"n":1,"o":166,"t":"2026-10-15T20:30:00Z","v":100,"vw":166}],"history":[{"c":21.34,"h":21.73,"l":20.795,"n":17349,"o":21.4,"t":"2024-10-14T04:00:00Z","v":1148442,"vw":21.35241},{"c":21.56,"h":21.735,"l":21.185,"n":14094,"o":21.29,"t":"2024-10-15T04:00:00Z","v":1564426,"vw":21.541314},{"c":21.62,"h":21.95,"l":21.3406,"n":15504,"o":21.8,"t":"2024-10-16T04:00:00Z","v":1160445,"vw":21.652924},{"c":20.68,"h":21.53,"l":20.18,"n":21065,"o":21.4,"t":"2024-10-17T04:00:00Z","v":1983047,"vw":20.719572},{"c":21.38,"h":21.52,"l":20.35,"n":18513,"o":20.76,"t":"2024-10-18T04:00:00Z","v":1393527,"vw":21.164612},{"c":20.84,"h":21.475,"l":20.76,"n":12984,"o":21.34,"t":"2024-10-21T04:00:00Z","v":1433240,"vw":20.945028},{"c":20.35,"h":20.84,"l":20.18,"n":13891,"o":20.8,"t":"2024-10-22T04:00:00Z","v":1150546,"vw":20.400621},{"c":20.42,"h":20.49,"l":20.14,"n":12150,"o":20.18,"t":"2024-10-23T04:00:00Z","v":1153468,"vw":20.325448},{"c":20.2,"h":20.64,"l":20.16,"n":17213,"o":20.58,"t":"2024-10-24T04:00:00Z","v":1271717,"vw":20.274454},{"c":20.51,"h":20.62,"l":20.14,"n":14823,"o":20.19,"t":"2024-10-25T04:00:00Z","v":1406261,"vw":20.433031},{"c":22.2,"h":22.38,"l":20.815,"n":23088,"o":20.9,"t":"2024-10-28T04:00:00Z","v":1854805,"vw":22.036206},{"c":21.79,"h":22.4388,"l":21.61,"n":14097,"o":22.01,"t":"2024-10-29T04:00:00Z","v":980345,"vw":21.888538},{"c":23.07,"h":23.5,"l":21.2765,"n":24713,"o":21.36,"t":"2024-10-30T04:00:00Z","v":1712701,"vw":22.981022},{"c":21.88,"h":23.35,"l":21.85,"n":16812,"o":22.93,"t":"2024-10-31T04:00:00Z","v":1398233,"vw":22.160515},{"c":23,"h":23.19,"l":22.15,"n":24816,"o":22.28,"t":"2024-11-01T04:00:00Z","v":1989181,"vw":22.866418},{"c":23.6,"h":24.32,"l":22.915,"n":23975,"o":22.92,"t":"2024-11-04T05:00:00Z","v":1967010,"vw":23.660298},{"c":23.52,"h":24.1,"l":23.27,"n":24755,"o":23.41,"t":"2024-11-05T05:00:00Z","v":2481077,"vw":23.616765},{"c":25.29,"h":25.5299,"l":23.73,"n":48761,"o":24.5,"t":"2024-11-06T05:00:00Z","v":4294716,"vw":24.918176},{"c":28.59,"h":33.6379,"l":28.24,"n":58737,"o":32.39,"t":"2024-11-07T05:00:00Z","v":5661884,"vw":29.702074},{"c":28.61,"h":29.78,"l":28.1966,"n":32923,"o":28.58,"t":"2024-11-08T05:00:00Z","v":2776172,"vw":28.893293},{"c":29.36,"h":29.75,"l":28.48,"n":29287,"o":29.21,"t":"2024-11-11T05:00:00Z","v":1913177,"vw":29.181002},{"c":29.73,"h":30.1799,"l":29.09,"n":24296,"o":29.37,"t":"2024-11-12T05:00:00Z","v":1922806,"vw":29.67585},{"c":31.61,"h":32.26,"l":29.52,"n":34363,"o":29.52,"t":"2024-11-13T05:00:00Z","v":2929623,"vw":31.524694},{"c":30.21,"h":31.32,"l":30.03,"n":26402,"o":31.24,"t":"2024-11-14T05:00:00Z","v":2021356,"vw":30.621254},{"c":29.11,"h":30.67,"l":28.975,"n":30360,"o":30.58,"t":"2024-11-15T05:00:00Z","v":3002172,"vw":29.338088},{"c":28.96,"h":29.74,"l":28.69,"n":29999,"o":29.15,"t":"2024-11-18T05:00:00Z","v":2457532,"vw":29.108412},{"c":30.68,"h":30.7,"l":28.4498,"n":23880,"o":28.55,"t":"2024-11-19T05:00:00Z","v":1551711,"vw":30.292613},{"c":30.68,"h":30.75,"l":30.14,"n":21300,"o":30.66,"t":"2024-11-20T05:00:00Z","v":1585282,"vw":30.512333},{"c":30.98,"h":31.16,"l":30.3,"n":23374,"o":31,"t":"2024-11-21T05:00:00Z","v":1694789,"vw":30.773252},{"c":32.65,"h":33.4498,"l":30.83,"n":29250,"o":31.17,"t":"2024-11-22T05:00:00Z","v":2170329,"vw":32.614852},{"c":35.4,"h":36.02,"l":32.89,"n":40828,"o":33.14,"t":"2024-11-25T05:00:00Z","v":3546093,"vw":35.027738},{"c":34.37,"h":35.05,"l":33.75,"n":27660,"o":34.92,"t":"2024-11-26T05:00:00Z","v":1912527,"vw":34.416454},{"c":35.1,"h":35.5645,"l":34.53,"n":18453,"o":35.05,"t":"2024-11-27T05:00:00Z","v":1024576,"vw":35.084082},{"c":35.61,"h":35.81,"l":35,"n":11717,"o":35.3,"t":"2024-11-29T05:00:00Z","v":815237,"vw":35.597541},{"c":35.52,"h":36.05,"l":34.995,"n":24287,"o":35.89,"t":"2024-12-02T05:00:00Z","v":1166301,"vw":35.57967},{"c":35.78,"h":35.97,"l":34.5,"n":17290,"o":35.3,"t":"2024-12-03T05:00:00Z","v":952062,"vw":35.441672},{"c":38.11,"h":38.53,"l":35.47,"n":27679,"o":35.7,"t":"2024-12-04T05:00:00Z","v":2198051,"vw":37.826812},{"c":37.11,"h":38.11,"l":36.68,"n":22205,"o":37.89,"t":"2024-12-05T05:00:00Z","v":1496005,"vw":37.199832},{"c":36.87,"h":37.8,"l":36.57,"n":20514,"o":37.52,"t":"2024-12-06T05:00:00Z","v":1567821,"vw":37.044735},{"c":36.37,"h":37.725,"l":36.0984,"n":18136,"o":37.01,"t":"2024-12-09T05:00:00Z","v":1109014,"vw":36.5438},{"c":35.53,"h":36.37,"l":34.95,"n":22430,"o":36.25,"t":"2024-12-10T05:00:00Z","v":1329540,"vw":35.578507},{"c":35.66,"h":36.34,"l":35.46,"n":17639,"o":36.2,"t":"2024-12-11T05:00:00Z","v":1166972,"vw":35.797305},{"c":34.94,"h":36.9599,"l":34.83,"n":21518,"o":35.44,"t":"2024-12-12T05:00:00Z","v":1481592,"vw":35.66159},{"c":34.76,"h":35.275,"l":34.2,"n":19353,"o":35,"t":"2024-12-13T05:00:00Z","v":1303534,"vw":34.757915},{"c":35.62,"h":36.24,"l":34.5,"n":24147,"o":34.5,"t":"2024-12-16T05:00:00Z","v":1956162,"vw":35.418776},{"c":34.84,"h":35.79,"l":34.52,"n":19624,"o":35.06,"t":"2024-12-17T05:00:00Z","v":1219959,"vw":34.912835},{"c":32.36,"h":35.055,"l":32.09,"n":27104,"o":34.97,"t":"2024-12-18T05:00:00Z","v":1925622,"vw":33.072299},{"c":31.13,"h":33,"l":30.84,"n":26335,"o":32.56,"t":"2024-12-19T05:00:00Z","v":1817432,"vw":31.435472},{"c":31.67,"h":32.22,"l":30.49,"n":23194,"o":30.69,"t":"2024-12-20T05:00:00Z","v":2414320,"vw":31.658971},{"c":31.04,"h":31.66,"l":30.775,"n":19681,"o":31.34,"t":"2024-12-23T05:00:00Z","v":1066355,"vw":31.117371},{"c":31.57,"h":31.845,"l":30.8814,"n":7629,"o":31.1,"t":"2024-12-24T05:00:00Z","v":509274,"vw":31.558822},{"c":31.37,"h":31.57,"l":30.74,"n":21698,"o":31.12,"t":"2024-12-26T05:00:00Z","v":2113109,"vw":31.236453},{"c":30.44,"h":31.375,"l":30.14,"n":15727,"o":31.16,"t":"2024-12-27T05:00:00Z","v":1167023,"vw":30.444394},{"c":30.54,"h":31.24,"l":29.91,"n":21130,"o":30.26,"t":"2024-12-30T05:00:00Z","v":1517261,"vw":30.67554},{"c":30.55,"h":30.98,"l":30.1502,"n":18091,"o":30.86,"t":"2024-12-31T05:00:00Z","v":1605590,"vw":30.562856},{"c":31.77,"h":32.67,"l":30.97,"n":20903,"o":31.25,"t":"2025-01-02T05:00:00Z","v":1686834,"vw":31.99003},{"c":33.76,"h":33.82,"l":31.72,"n":21623,"o":32.06,"t":"2025-01-03T05:00:00Z","v":1734529,"vw":33.096364},{"c":35.88,"h":37.08,"l":33.7501,"n":41004,"o":33.9,"t":"2025-01-06T05:00:00Z","v":3561117,"vw":36.152318},{"c":36.15,"h":36.57,"l":34.55,"n":28155,"o":36.1,"t":"2025-01-07T05:00:00Z","v":1877027,"vw":35.811076},{"c":36.59,"h":37.46,"l":36.11,"n":25648,"o":36.35,"t":"2025-01-08T05:00:00Z","v":2218118,"vw":36.768349},{"c":36.705,"h":37.0799,"l":34.8,"n":36046,"o":36.85,"t":"2025-01-10T05:00:00Z","v":2808155,"vw":36.330617},{"c":38.1,"h":38.33,"l":35.68,"n":37725,"o":37.07,"t":"2025-01-13T05:00:00Z","v":2954568,"vw":37.351431},{"c":37.46,"h":39.29,"l":35.82,"n":32338,"o":38.18,"t":"2025-01-14T05:00:00Z","v":2466864,"vw":37.352291},{"c":37.5,"h":38.97,"l":36.945,"n":19780,"o":38.52,"t":"2025-01-15T05:00:00Z","v":1546564,"vw":37.666653},{"c":37.31,"h":37.87,"l":36.86,"n":16016,"o":37.13,"t":"2025-01-16T05:00:00Z","v":1247890,"vw":37.379386},{"c":36.66,"h":37.93,"l":36.4457,"n":20055,"o":37.58,"t":"2025-01-17T05:00:00Z","v":1139373,"vw":37.057623},{"c":45.13,"h":45.68,"l":38.32,"n":73521,"o":39.04,"t":"2025-01-21T05:00:00Z","v":7159443,"vw":43.508218},{"c":47.2,"h":49.86,"l":44.77,"n":62668,"o":45.13,"t":"2025-01-22T05:00:00Z","v":5915736,"vw":47.46196},{"c":48.6,"h":48.82,"l":45.42,"n":34392,"o":46.8,"t":"2025-01-23T05:00:00Z","v":2764767,"vw":47.601392},{"c":47.21,"h":48.6,"l":46.43,"n":24665,"o":48.26,"t":"2025-01-24T05:00:00Z","v":1711461,"vw":47.452283},{"c":46.98,"h":47.78,"l":45.59,"n":24607,"o":46.94,"t":"2025-01-27T05:00:00Z","v":1842026,"vw":47.039511},{"c":48.26,"h":48.29,"l":46.71,"n":23621,"o":47.53,"t":"2025-01-28T05:00:00Z","v":2240655,"vw":47.766031},{"c":47.65,"h":48.94,"l":47.5,"n":20945,"o":48.3,"t":"2025-01-29T05:00:00Z","v":1484461,"vw":48.231936},{"c":49.94,"h":50.89,"l":48.3198,"n":42466,"o":48.97,"t":"2025-01-30T05:00:00Z","v":3241933,"vw":49.874202},{"c":46.98,"h":49.77,"l":46.73,"n":31364,"o":49.77,"t":"2025-01-31T05:00:00Z","v":2398993,"vw":48.010555},{"c":47.57,"h":47.63,"l":44.1,"n":28416,"o":44.51,"t":"2025-02-03T05:00:00Z","v":1823481,"vw":46.956522},{"c":47.17,"h":48.45,"l":46.84,"n":21515,"o":48.45,"t":"2025-02-04T05:00:00Z","v":1327656,"vw":47.33295},{"c":47.595,"h":48.5828,"l":47.07,"n":18687,"o":47.36,"t":"2025-02-05T05:00:00Z","v":1073368,"vw":47.802584},{"c":46.09,"h":48.0752,"l":46.0216,"n":20145,"o":47.72,"t":"2025-02-06T05:00:00Z","v":1282988,"vw":46.668916},{"c":44.47,"h":45.97,"l":44.26,"n":37292,"o":44.52,"t":"2025-02-07T05:00:00Z","v":6153112,"vw":44.92652},{"c":44.4,"h":44.61,"l":41.79,"n":36251,"o":44.59,"t":"2025-02-10T05:00:00Z","v":2726542,"vw":43.390111},{"c":43.6,"h":44.4,"l":42.76,"n":18323,"o":43.71,"t":"2025-02-11T05:00:00Z","v":1545781,"vw":43.536029},{"c":45.38,"h":45.75,"l":42.21,"n":18939,"o":42.5,"t":"2025-02-12T05:00:00Z","v":1397691,"vw":44.830917},{"c":46.98,"h":47.55,"l":45.705,"n":31923,"o":45.73,"t":"2025-02-13T05:00:00Z","v":2414014,"vw":46.67723},{"c":48.12,"h":49.48,"l":47.27,"n":29914,"o":47.5,"t":"2025-02-14T05:00:00Z","v":2130071,"vw":48.439817},{"c":48.27,"h":49.9,"l":47.0301,"n":27666,"o":49.9,"t":"2025-02-18T05:00:00Z","v":2206526,"vw":48.288511},{"c":49,"h":49.5,"l":47.56,"n":32083,"o":48.47,"t":"2025-02-19T05:00:00Z","v":2400615,"vw":48.869683},{"c":47.4,"h":49.345,"l":46.83,"n":38724,"o":48.33,"t":"2025-02-20T05:00:00Z","v":3028758,"vw":47.72884},{"c":42.87,"h":49,"l":42.19,"n":71556,"o":48.5,"t":"2025-02-21T05:00:00Z","v":5736024,"vw":44.186963},{"c":42.44,"h":45.98,"l":42.25,"n":39063,"o":43.235,"t":"2025-02-24T05:00:00Z","v":2571085,"vw":43.456139},{"c":40.35,"h":44.01,"l":40.28,"n":32973,"o":42.455,"t":"2025-02-25T05:00:00Z","v":2396867,"vw":41.162907},{"c":43.19,"h":43.83,"l":41.39,"n":33257,"o":41.41,"t":"2025-02-26T05:00:00Z","v":2665598,"vw":43.054291},{"c":42.11,"h":43.23,"l":41.48,"n":22493,"o":43.19,"t":"2025-02-27T05:00:00Z","v":1642428,"vw":42.390348},{"c":42.55,"h":42.67,"l":41.11,"n":21030,"o":41.72,"t":"2025-02-28T05:00:00Z","v":1488594,"vw":42.226269},{"c":40.74,"h":43.88,"l":40.47,"n":30283,"o":42.71,"t":"2025-03-03T05:00:00Z","v":1862980,"vw":41.971432},{"c":41.48,"h":42.58,"l":39.17,"n":37324,"o":39.85,"t":"2025-03-04T05:00:00Z","v":2946277,"vw":41.017103},{"c":42.66,"h":42.97,"l":40.59,"n":22520,"o":41.01,"t":"2025-03-05T05:00:00Z","v":1686220,"vw":42.118169},{"c":40.17,"h":42.325,"l":39.88,"n":27336,"o":41.25,"t":"2025-03-06T05:00:00Z","v":2138276,"vw":40.759198},{"c":39.32,"h":40.5,"l":37.85,"n":29081,"o":40.1,"t":"2025-03-07T05:00:00Z","v":2314557,"vw":39.307956},{"c":35.84,"h":38.59,"l":34.88,"n":46847,"o":38.2,"t":"2025-03-10T04:00:00Z","v":3751263,"vw":36.019464},{"c":42.63,"h":43.49,"l":36.51,"n":49770,"o":36.58,"t":"2025-03-11T04:00:00Z","v":4237762,"vw":41.257762},{"c":43.1,"h":45,"l":42.78,"n":40007,"o":43.92,"t":"2025-03-12T04:00:00Z","v":3248091,"vw":43.845699},{"c":40.64,"h":42.86,"l":39.7201,"n":27178,"o":42.58,"t":"2025-03-13T04:00:00Z","v":2280609,"vw":40.672856},{"c":42.89,"h":43.09,"l":41.01,"n":25849,"o":41.04,"t":"2025-03-14T04:00:00Z","v":1758812,"vw":42.51951},{"c":42.9,"h":44.03,"l":41.85,"n":25377,"o":42.32,"t":"2025-03-17T04:00:00Z","v":1529160,"vw":43.209006},{"c":43.85,"h":44.03,"l":40.88,"n":22486,"o":42,"t":"2025-03-18T04:00:00Z","v":1496250,"vw":43.141305},{"c":46.24,"h":46.92,"l":42.62,"n":29427,"o":43.7,"t":"2025-03-19T04:00:00Z","v":2599378,"vw":45.642689},{"c":44.72,"h":46.615,"l":44.65,"n":28481,"o":45.42,"t":"2025-03-20T04:00:00Z","v":2510275,"vw":45.571366},{"c":46.1,"h":46.385,"l":43.5,"n":21855,"o":43.93,"t":"2025-03-21T04:00:00Z","v":2065363,"vw":45.595851},{"c":46.74,"h":47.72,"l":46,"n":25189,"o":46.81,"t":"2025-03-24T04:00:00Z","v":1505604,"vw":46.759724},{"c":46.46,"h":47.7,"l":45.96,"n":19871,"o":47.12,"t":"2025-03-25T04:00:00Z","v":1305182,"vw":46.565835},{"c":45.84,"h":47.68,"l":45.4687,"n":23882,"o":46.58,"t":"2025-03-26T04:00:00Z","v":1462112,"vw":46.334091},{"c":45.15,"h":46.88,"l":44.27,"n":19778,"o":45.28,"t":"2025-03-27T04:00:00Z","v":1160068,"vw":45.742344},{"c":43.14,"h":45.65,"l":42.69,"n":19699,"o":45.37,"t":"2025-03-28T04:00:00Z","v":1169998,"vw":43.380682},{"c":42.6,"h":43.26,"l":40.88,"n":19866,"o":41.8,"t":"2025-03-31T04:00:00Z","v":1669671,"vw":42.503152},{"c":42.47,"h":43.11,"l":41.32,"n":23332,"o":42.16,"t":"2025-04-01T04:00:00Z","v":1443985,"vw":42.253339},{"c":43.49,"h":44.095,"l":41.32,"n":21396,"o":41.64,"t":"2025-04-02T04:00:00Z","v":1287248,"vw":43.246436},{"c":42.02,"h":42.44,"l":40.22,"n":20458,"o":41.002,"t":"2025-04-03T04:00:00Z","v":1534336,"vw":41.797427},{"c":40.58,"h":42.155,"l":39.14,"n":30659,"o":39.7,"t":"2025-04-04T04:00:00Z","v":1891376,"vw":40.532876},{"c":41.78,"h":43.33,"l":37.15,"n":33604,"o":38.42,"t":"2025-04-07T04:00:00Z","v":2347860,"vw":41.396347},{"c":39.81,"h":44.51,"l":39.11,"n":33892,"o":43.75,"t":"2025-04-08T04:00:00Z","v":2388678,"vw":40.998709},{"c":43.87,"h":45.24,"l":39,"n":49600,"o":39.06,"t":"2025-04-09T04:00:00Z","v":3444162,"vw":42.857933},{"c":41.14,"h":42.44,"l":39.63,"n":29586,"o":41.85,"t":"2025-04-10T04:00:00Z","v":2038603,"vw":41.024219},{"c":43.71,"h":43.935,"l":40.765,"n":30405,"o":41.34,"t":"2025-04-11T04:00:00Z","v":2167714,"vw":43.023011},{"c":45.16,"h":45.84,"l":44.25,"n":23224,"o":44.72,"t":"2025-04-14T04:00:00Z","v":1680196,"vw":45.165146},{"c":44.85,"h":46.78,"l":44.66,"n":22954,"o":45.24,"t":"2025-04-15T04:00:00Z","v":2023090,"vw":45.48254},{"c":45.18,"h":45.41,"l":43.9601,"n":19746,"o":44.47,"t":"2025-04-16T04:00:00Z","v":1417586,"vw":44.831285},{"c":44.97,"h":45.11,"l":43.94,"n":27584,"o":44.79,"t":"2025-04-17T04:00:00Z","v":1843912,"vw":44.694382},{"c":42.61,"h":44.97,"l":41.8503,"n":23974,"o":44.31,"t":"2025-04-21T04:00:00Z","v":2133742,"vw":42.666701},{"c":43.8,"h":45.14,"l":43.31,"n":23493,"o":43.45,"t":"2025-04-22T04:00:00Z","v":1775426,"vw":44.183331},{"c":45.64,"h":47.71,"l":45.42,"n":34289,"o":45.75,"t":"2025-04-23T04:00:00Z","v":2317069,"vw":46.421501},{"c":47.41,"h":47.6,"l":44.5,"n":27055,"o":46.06,"t":"2025-04-24T04:00:00Z","v":1739727,"vw":47.020553},{"c":48.3,"h":48.35,"l":46.39,"n":21179,"o":46.85,"t":"2025-04-25T04:00:00Z","v":1405367,"vw":47.789464},{"c":47.99,"h":49.86,"l":47.36,"n":28332,"o":48.77,"t":"2025-04-28T04:00:00Z","v":1728378,"vw":48.023897},{"c":49.53,"h":50.24,"l":47.47,"n":33147,"o":47.89,"t":"2025-04-29T04:00:00Z","v":2451789,"vw":49.124399},{"c":47.23,"h":48.41,"l":46.76,"n":41423,"o":47.73,"t":"2025-04-30T04:00:00Z","v":3567369,"vw":47.380004},{"c":48.87,"h":52.92,"l":47.09,"n":57083,"o":52.645,"t":"2025-05-01T04:00:00Z","v":5049991,"vw":49.059193},{"c":46.85,"h":51.3821,"l":45.52,"n":60577,"o":50.21,"t":"2025-05-02T04:00:00Z","v":5069491,"vw":47.190854},{"c":44.05,"h":46.18,"l":43.21,"n":43793,"o":45.805,"t":"2025-05-05T04:00:00Z","v":3711781,"vw":44.285326},{"c":41.93,"h":44.09,"l":41.86,"n":49235,"o":43.3,"t":"2025-05-06T04:00:00Z","v":4063130,"vw":42.594011},{"c":39.74,"h":42,"l":38.86,"n":52864,"o":42,"t":"2025-05-07T04:00:00Z","v":3548900,"vw":39.863534},{"c":41.68,"h":42.43,"l":39.85,"n":49642,"o":40.18,"t":"2025-05-08T04:00:00Z","v":4018319,"vw":41.309328},{"c":41.72,"h":43.12,"l":41.1,"n":33262,"o":42.03,"t":"2025-05-09T04:00:00Z","v":2781933,"vw":41.877167},{"c":41.66,"h":43.46,"l":41.05,"n":35894,"o":42.47,"t":"2025-05-12T04:00:00Z","v":2232804,"vw":41.711312},{"c":41.36,"h":42.4,"l":40.57,"n":26364,"o":41.74,"t":"2025-05-13T04:00:00Z","v":1492934,"vw":41.385457},{"c":40.72,"h":42.32,"l":40.4,"n":23875,"o":41.41,"t":"2025-05-14T04:00:00Z","v":1390779,"vw":40.946974},{"c":40.46,"h":40.65,"l":39.28,"n":25160,"o":40.65,"t":"2025-05-15T04:00:00Z","v":1543823,"vw":40.12873},{"c":40.67,"h":41.06,"l":40.13,"n":28354,"o":40.66,"t":"2025-05-16T04:00:00Z","v":1632207,"vw":40.723475},{"c":40.24,"h":40.64,"l":39.9012,"n":24095,"o":40.04,"t":"2025-05-19T04:00:00Z","v":1236378,"vw":40.154283},{"c":39.97,"h":40.34,"l":39.395,"n":25001,"o":40.24,"t":"2025-05-20T04:00:00Z","v":1484869,"vw":39.860743},{"c":37.09,"h":39.78,"l":37.01,"n":34508,"o":39.235,"t":"2025-05-21T04:00:00Z","v":2184333,"vw":37.849414},{"c":37.05,"h":37.7,"l":36.71,"n":23462,"o":36.71,"t":"2025-05-22T04:00:00Z","v":1483112,"vw":37.260486},{"c":38,"h":38.2,"l":36.36,"n":24154,"o":36.58,"t":"2025-05-23T04:00:00Z","v":1373099,"vw":37.877534},{"c":39.17,"h":39.63,"l":38.46,"n":30377,"o":38.89,"t":"2025-05-27T04:00:00Z","v":1828044,"vw":38.949301},{"c":38.19,"h":39.335,"l":37.73,"n":25595,"o":39.19,"t":"2025-05-28T04:00:00Z","v":1651643,"vw":38.246611},{"c":38.55,"h":38.875,"l":38.03,"n":17380,"o":38.64,"t":"2025-05-29T04:00:00Z","v":966596,"vw":38.426855},{"c":40.62,"h":41.145,"l":38.07,"n":32831,"o":38.31,"t":"2025-05-30T04:00:00Z","v":2503210,"vw":40.52642},{"c":42.1,"h":42.52,"l":39.695,"n":43513,"o":41.66,"t":"2025-06-02T04:00:00Z","v":2855981,"vw":41.612922},{"c":45.79,"h":46.75,"l":42.29,"n":55036,"o":42.32,"t":"2025-06-03T04:00:00Z","v":4040189,"vw":45.519798},{"c":47.76,"h":48.05,"l":45.435,"n":41104,"o":45.57,"t":"2025-06-04T04:00:00Z","v":2691318,"vw":47.319026},{"c":48.41,"h":50.03,"l":46.395,"n":47561,"o":47.84,"t":"2025-06-05T04:00:00Z","v":3533458,"vw":48.780888},{"c":48.06,"h":50.25,"l":47.434,"n":33339,"o":48.99,"t":"2025-06-06T04:00:00Z","v":2067285,"vw":48.336368},{"c":49.53,"h":50.54,"l":47.16,"n":37136,"o":48.44,"t":"2025-06-09T04:00:00Z","v":2949303,"vw":49.576568},{"c":50.09,"h":50.525,"l":48.56,"n":31949,"o":49.53,"t":"2025-06-10T04:00:00Z","v":1752193,"vw":49.921094},{"c":49.03,"h":50.18,"l":48.14,"n":31068,"o":50.17,"t":"2025-06-11T04:00:00Z","v":1841604,"vw":48.986614},{"c":49.02,"h":49.19,"l":48.12,"n":25480,"o":48.84,"t":"2025-06-12T04:00:00Z","v":1256637,"vw":48.851999},{"c":49.29,"h":50.39,"l":46.8483,"n":28598,"o":47.22,"t":"2025-06-13T04:00:00Z","v":1950970,"vw":49.23374},{"c":49.3,"h":49.8637,"l":48.16,"n":29707,"o":49.76,"t":"2025-06-16T04:00:00Z","v":1688984,"vw":49.237459},{"c":49.53,"h":50.08,"l":48.0024,"n":31679,"o":48.73,"t":"2025-06-17T04:00:00Z","v":2536601,"vw":49.323612},{"c":50.57,"h":51.71,"l":48.635,"n":36212,"o":49.47,"t":"2025-06-18T04:00:00Z","v":2919847,"vw":50.742048},{"c":49.14,"h":50.98,"l":48.7506,"n":25750,"o":50.65,"t":"2025-06-20T04:00:00Z","v":2196550,"vw":49.514214},{"c":48.55,"h":49.77,"l":47.45,"n":31292,"o":48.512,"t":"2025-06-23T04:00:00Z","v":2432621,"vw":48.664259},{"c":49.99,"h":51.15,"l":49.44,"n":25547,"o":49.92,"t":"2025-06-24T04:00:00Z","v":1650093,"vw":50.235035},{"c":49.9,"h":50.55,"l":48.7,"n":28985,"o":50.2,"t":"2025-06-25T04:00:00Z","v":1667611,"vw":49.677389},{"c":50.03,"h":50.33,"l":48.07,"n":28288,"o":50.25,"t":"2025-06-26T04:00:00Z","v":2090032,"vw":49.545173},{"c":50.86,"h":53.42,"l":49.57,"n":40097,"o":50.13,"t":"2025-06-27T04:00:00Z","v":3366067,"vw":51.162448},{"c":52.04,"h":52.45,"l":51.16,"n":26369,"o":51.17,"t":"2025-06-30T04:00:00Z","v":1757213,"vw":51.949888},{"c":50.71,"h":51.96,"l":50.055,"n":27793,"o":51.72,"t":"2025-07-01T04:00:00Z","v":1841795,"vw":50.869766},{"c":50.18,"h":51.47,"l":49.5,"n":30126,"o":50.75,"t":"2025-07-02T04:00:00Z","v":1967679,"vw":50.638513},{"c":50.5,"h":50.91,"l":49.25,"n":15899,"o":50.29,"t":"2025-07-03T04:00:00Z","v":956932,"vw":50.190493},{"c":49.54,"h":50.5,"l":49,"n":27008,"o":50.08,"t":"2025-07-07T04:00:00Z","v":2503794,"vw":49.596252},{"c":50.82,"h":51.41,"l":48.9014,"n":27701,"o":49.61,"t":"2025-07-08T04:00:00Z","v":2366943,"vw":50.604689},{"c":51.04,"h":51.9999,"l":50.15,"n":25542,"o":51.84,"t":"2025-07-09T04:00:00Z","v":1713775,"vw":50.932489},{"c":51.29,"h":52.46,"l":50.83,"n":30237,"o":50.99,"t":"2025-07-10T04:00:00Z","v":1773057,"vw":51.457573},{"c":50.25,"h":51.5,"l":49.49,"n":19947,"o":50.74,"t":"2025-07-11T04:00:00Z","v":1207800,"vw":50.374886},{"c":49.77,"h":51.05,"l":49.39,"n":25200,"o":50.63,"t":"2025-07-14T04:00:00Z","v":1448034,"vw":50.139026},{"c":48.09,"h":49.82,"l":47.895,"n":27359,"o":49.71,"t":"2025-07-15T04:00:00Z","v":1847770,"vw":48.61461},{"c":47.81,"h":48.99,"l":47.3,"n":24209,"o":48.39,"t":"2025-07-16T04:00:00Z","v":1517420,"vw":47.85866},{"c":47.28,"h":49.3,"l":47.14,"n":33533,"o":48.2,"t":"2025-07-17T04:00:00Z","v":2864513,"vw":48.046165},{"c":46.46,"h":47.97,"l":46.05,"n":29130,"o":47.41,"t":"2025-07-18T04:00:00Z","v":1769860,"vw":46.592403},{"c":45.64,"h":47,"l":45.515,"n":24562,"o":46.79,"t":"2025-07-21T04:00:00Z","v":1580133,"vw":45.983332},{"c":46.25,"h":46.43,"l":45.07,"n":33311,"o":45.31,"t":"2025-07-22T04:00:00Z","v":2082462,"vw":45.958685},{"c":45.45,"h":46.6161,"l":44.61,"n":37098,"o":46.5,"t":"2025-07-23T04:00:00Z","v":2365489,"vw":45.295746},{"c":45.49,"h":45.92,"l":44.92,"n":24872,"o":45.39,"t":"2025-07-24T04:00:00Z","v":1326716,"vw":45.404965},{"c":44.42,"h":45.56,"l":44.305,"n":24359,"o":45.56,"t":"2025-07-25T04:00:00Z","v":1439226,"vw":44.651643},{"c":44.27,"h":44.895,"l":43.84,"n":25867,"o":44.62,"t":"2025-07-28T04:00:00Z","v":1775790,"vw":44.338044},{"c":43.32,"h":44.48,"l":43.25,"n":30577,"o":44.38,"t":"2025-07-29T04:00:00Z","v":1785753,"vw":43.616789},{"c":45.19,"h":45.6,"l":43.56,"n":55759,"o":43.56,"t":"2025-07-30T04:00:00Z","v":4248551,"vw":44.927437},{"c":40.98,"h":46.25,"l":40.53,"n":107405,"o":44.86,"t":"2025-07-31T04:00:00Z","v":9118015,"vw":42.306411},{"c":41.42,"h":42.22,"l":40.355,"n":53312,"o":40.75,"t":"2025-08-01T04:00:00Z","v":3158645,"vw":41.35509},{"c":44.19,"h":44.84,"l":41.19,"n":36923,"o":41.93,"t":"2025-08-04T04:00:00Z","v":2888070,"vw":43.630353},{"c":46.17,"h":46.195,"l":43.955,"n":34368,"o":44.075,"t":"2025-08-05T04:00:00Z","v":2170180,"vw":45.687823},{"c":44.59,"h":46.365,"l":43.6613,"n":40614,"o":46.105,"t":"2025-08-06T04:00:00Z","v":3142918,"vw":44.591802},{"c":50.39,"h":53.6807,"l":48.25,"n":91486,"o":52.03,"t":"2025-08-07T04:00:00Z","v":8584685,"vw":50.34751},{"c":54.23,"h":54.62,"l":51.44,"n":63742,"o":51.84,"t":"2025-08-08T04:00:00Z","v":4809928,"vw":53.636626},{"c":54.8,"h":55.1,"l":53.29,"n":34789,"o":54.61,"t":"2025-08-11T04:00:00Z","v":2091359,"vw":54.269881},{"c":55.1,"h":55.69,"l":54.32,"n":36545,"o":55.16,"t":"2025-08-12T04:00:00Z","v":1903198,"vw":55.189035},{"c":58.57,"h":58.615,"l":55.14,"n":40364,"o":55.395,"t":"2025-08-13T04:00:00Z","v":3050192,"vw":57.71016},{"c":60.36,"h":60.68,"l":57.825,"n":54025,"o":57.86,"t":"2025-08-14T04:00:00Z","v":3564640,"vw":59.855614},{"c":58.88,"h":60.67,"l":58.59,"n":45270,"o":60.36,"t":"2025-08-15T04:00:00Z","v":3196547,"vw":59.181351},{"c":59.47,"h":59.6,"l":58.0535,"n":29510,"o":58.88,"t":"2025-08-18T04:00:00Z","v":2145510,"vw":59.26697},{"c":58.57,"h":59.92,"l":58.54,"n":34060,"o":59.02,"t":"2025-08-19T04:00:00Z","v":2512913,"vw":58.890361},{"c":58.5,"h":58.78,"l":57.41,"n":35530,"o":58.24,"t":"2025-08-20T04:00:00Z","v":2256637,"vw":58.254047},{"c":61.28,"h":62.08,"l":57.9389,"n":37757,"o":58.12,"t":"2025-08-21T04:00:00Z","v":2637071,"vw":61.143029},{"c":61.4,"h":62.81,"l":60.84,"n":35393,"o":61.34,"t":"2025-08-22T04:00:00Z","v":2003339,"vw":61.965066},{"c":61.88,"h":61.97,"l":61.06,"n":26863,"o":61.42,"t":"2025-08-25T04:00:00Z","v":1582840,"vw":61.699629},{"c":63.43,"h":63.48,"l":62,"n":26424,"o":62.43,"t":"2025-08-26T04:00:00Z","v":1525841,"vw":63.074345},{"c":63.5,"h":64.7,"l":63.28,"n":25786,"o":63.46,"t":"2025-08-27T04:00:00Z","v":1670332,"vw":63.792586},{"c":64.47,"h":65.105,"l":63.44,"n":23244,"o":63.55,"t":"2025-08-28T04:00:00Z","v":1411363,"vw":64.388277},{"c":67.42,"h":67.51,"l":64.67,"n":40964,"o":64.78,"t":"2025-08-29T04:00:00Z","v":2863199,"vw":66.59089},{"c":66.51,"h":68,"l":64.48,"n":34126,"o":65.84,"t":"2025-09-02T04:00:00Z","v":2296416,"vw":66.440479},{"c":65.06,"h":66.775,"l":64.32,"n":32446,"o":66.1,"t":"2025-09-03T04:00:00Z","v":2037549,"vw":65.334964},{"c":61.36,"h":61.48,"l":57.5,"n":63544,"o":60,"t":"2025-09-04T04:00:00Z","v":4699342,"vw":60.170178},{"c":60.13,"h":61.9462,"l":58.67,"n":46580,"o":61.41,"t":"2025-09-05T04:00:00Z","v":2884529,"vw":59.98096},{"c":60.165,"h":61.36,"l":59.34,"n":40621,"o":60.3,"t":"2025-09-08T04:00:00Z","v":2330513,"vw":60.06074},{"c":59.44,"h":60.36,"l":58.72,"n":41641,"o":60.23,"t":"2025-09-09T04:00:00Z","v":2551953,"vw":59.344531},{"c":56.57,"h":59.045,"l":56.35,"n":37040,"o":58.4,"t":"2025-09-10T04:00:00Z","v":2497885,"vw":57.121803},{"c":56.795,"h":58.04,"l":56.45,"n":26839,"o":57.03,"t":"2025-09-11T04:00:00Z","v":1398807,"vw":57.091332},{"c":54.895,"h":55.63,"l":53.67,"n":36370,"o":55.215,"t":"2025-09-12T04:00:00Z","v":2780388,"vw":54.677886},{"c":54.79,"h":55.24,"l":53.77,"n":30627,"o":54.55,"t":"2025-09-15T04:00:00Z","v":2478157,"vw":54.537195},{"c":55.4,"h":56.45,"l":53.4,"n":33131,"o":54.63,"t":"2025-09-16T04:00:00Z","v":2160335,"vw":55.015797},{"c":57.19,"h":58.75,"l":55.625,"n":35101,"o":55.63,"t":"2025-09-17T04:00:00Z","v":2242130,"vw":57.473418},{"c":58.8,"h":58.92,"l":56.95,"n":28609,"o":57.17,"t":"2025-09-18T04:00:00Z","v":1795080,"vw":58.360145},{"c":59.15,"h":59.72,"l":58.63,"n":26039,"o":59.18,"t":"2025-09-19T04:00:00Z","v":2807950,"vw":59.07407},{"c":59.78,"h":61.465,"l":59.1917,"n":34784,"o":59.8,"t":"2025-09-22T04:00:00Z","v":2261849,"vw":60.354213},{"c":59.72,"h":61.68,"l":59.365,"n":29313,"o":59.95,"t":"2025-09-23T04:00:00Z","v":2239420,"vw":60.302171},{"c":57.67,"h":61.16,"l":55.38,"n":57830,"o":61.045,"t":"2025-09-24T04:00:00Z","v":4462810,"vw":57.629123},{"c":60.18,"h":63.05,"l":58.735,"n":58632,"o":59.37,"t":"2025-09-25T04:00:00Z","v":4712313,"vw":60.829451},{"c":60.03,"h":60.71,"l":59.03,"n":37633,"o":60.18,"t":"2025-09-26T04:00:00Z","v":2484591,"vw":59.829198},{"c":61.99,"h":62.78,"l":59.6301,"n":42673,"o":60.03,"t":"2025-09-29T04:00:00Z","v":2654540,"vw":61.773014},{"c":62.48,"h":62.55,"l":61.3165,"n":28581,"o":61.98,"t":"2025-09-30T04:00:00Z","v":1917838,"vw":62.144828},{"c":62.65,"h":63.63,"l":61.67,"n":28266,"o":62.48,"t":"2025-10-01T04:00:00Z","v":1751300,"vw":62.489543},{"c":61.46,"h":63,"l":60.45,"n":37200,"o":62.6,"t":"2025-10-02T04:00:00Z","v":2086252,"vw":61.433478},{"c":62.84,"h":63.61,"l":61.1339,"n":35015,"o":61.91,"t":"2025-10-03T04:00:00Z","v":1825940,"vw":62.849417},{"c":63.38,"h":65.19,"l":62.95,"n":31900,"o":63.1,"t":"2025-10-06T04:00:00Z","v":1996982,"vw":64.111205},{"c":63.44,"h":64.19,"l":61.7,"n":25380,"o":63.27,"t":"2025-10-07T04:00:00Z","v":1431164,"vw":62.92337},{"c":65.32,"h":66.03,"l":63.78,"n":27421,"o":64.07,"t":"2025-10-08T04:00:00Z","v":1594533,"vw":65.221414},{"c":65.26,"h":66.5,"l":64.8954,"n":22595,"o":65.15,"t":"2025-10-09T04:00:00Z","v":1175132,"vw":65.51963},{"c":64.22,"h":66.57,"l":63.87,"n":35144,"o":66.57,"t":"2025-10-10T04:00:00Z","v":2171352,"vw":64.836216},{"c":61.73,"h":65.23,"l":61.33,"n":36516,"o":64.56,"t":"2025-10-13T04:00:00Z","v":2026032,"vw":62.316311},{"c":62.56,"h":63.77,"l":61,"n":26786,"o":61.46,"t":"2025-10-14T04:00:00Z","v":1430959,"vw":62.478193},{"c":64.19,"h":65.27,"l":62.985,"n":28860,"o":63.09,"t":"2025-10-15T04:00:00Z","v":1701865,"vw":64.330651},{"c":67.47,"h":68.23,"l":64.58,"n":48448,"o":64.61,"t":"2025-10-16T04:00:00Z","v":2967847,"vw":67.296343},{"c":65.46,"h":67.095,"l":64,"n":28204,"o":66.95,"t":"2025-10-17T04:00:00Z","v":1685483,"vw":65.435175},{"c":70.2,"h":70.28,"l":65.96,"n":37926,"o":65.96,"t":"2025-10-20T04:00:00Z","v":2446007,"vw":68.950657},{"c":67.51,"h":70.3299,"l":67.0435,"n":38233,"o":70.12,"t":"2025-10-21T04:00:00Z","v":2548615,"vw":68.467495},{"c":68.03,"h":69.51,"l":66.72,"n":30832,"o":69.23,"t":"2025-10-22T04:00:00Z","v":1959151,"vw":67.991954},{"c":69.35,"h":69.38,"l":66.59,"n":25752,"o":67.82,"t":"2025-10-23T04:00:00Z","v":2065646,"vw":68.474926},{"c":72.15,"h":72.7,"l":69.83,"n":33704,"o":70.28,"t":"2025-10-24T04:00:00Z","v":2469417,"vw":71.880796},{"c":70.85,"h":73.31,"l":70.01,"n":35854,"o":72.56,"t":"2025-10-27T04:00:00Z","v":1971529,"vw":71.132424},{"c":69.58,"h":70.85,"l":68.33,"n":29964,"o":70.85,"t":"2025-10-28T04:00:00Z","v":1933647,"vw":69.888626},{"c":72.27,"h":73.15,"l":68.02,"n":64638,"o":69.17,"t":"2025-10-29T04:00:00Z","v":4725062,"vw":71.674014},{"c":92.41,"h":95.88,"l":88.22,"n":135807,"o":89.99,"t":"2025-10-30T04:00:00Z","v":11095411,"vw":92.29117},{"c":93.02,"h":93.66,"l":88.68,"n":64160,"o":91.39,"t":"2025-10-31T04:00:00Z","v":4053797,"vw":91.946872},{"c":98.92,"h":99.23,"l":92.5701,"n":42005,"o":94.07,"t":"2025-11-03T05:00:00Z","v":2686268,"vw":96.518951},{"c":98.14,"h":100.22,"l":93.05,"n":38693,"o":93.4,"t":"2025-11-04T05:00:00Z","v":3066084,"vw":97.898899},{"c":95.05,"h":95.24,"l":88.88,"n":110568,"o":92.745,"t":"2025-11-05T05:00:00Z","v":9810345,"vw":92.612559},{"c":96.25,"h":97.51,"l":89.6839,"n":58279,"o":95.01,"t":"2025-11-06T05:00:00Z","v":4021540,"vw":94.586252},{"c":96.72,"h":96.77,"l":92.54,"n":43713,"o":95.08,"t":"2025-11-07T05:00:00Z","v":2745617,"vw":95.101545},{"c":97.92,"h":101.57,"l":96.45,"n":47711,"o":98,"t":"2025-11-10T05:00:00Z","v":2825739,"vw":98.601047},{"c":97.71,"h":99.31,"l":96.75,"n":31996,"o":96.78,"t":"2025-11-11T05:00:00Z","v":1900647,"vw":97.865764},{"c":97.84,"h":99.73,"l":95.26,"n":37869,"o":98.36,"t":"2025-11-12T05:00:00Z","v":2329582,"vw":97.814427},{"c":94.13,"h":98.17,"l":93.51,"n":39993,"o":96.82,"t":"2025-11-13T05:00:00Z","v":2152322,"vw":94.901128},{"c":94.37,"h":95.78,"l":90.435,"n":34394,"o":91.21,"t":"2025-11-14T05:00:00Z","v":1732468,"vw":94.168046},{"c":96.48,"h":97.45,"l":93.98,"n":31154,"o":94.49,"t":"2025-11-17T05:00:00Z","v":1523826,"vw":96.234479},{"c":95.57,"h":97.67,"l":94.05,"n":31148,"o":95.84,"t":"2025-11-18T05:00:00Z","v":1530408,"vw":95.887912},{"c":99.55,"h":105.27,"l":95.01,"n":74830,"o":95.88,"t":"2025-11-19T05:00:00Z","v":4720984,"vw":100.087495},{"c":100.3,"h":110,"l":100.035,"n":80455,"o":103.5,"t":"2025-11-20T05:00:00Z","v":5522772,"vw":104.968431},{"c":105.42,"h":108.06,"l":98.23,"n":45567,"o":99.75,"t":"2025-11-21T05:00:00Z","v":3348398,"vw":105.42349},{"c":111.25,"h":111.9111,"l":104.35,"n":44807,"o":105.79,"t":"2025-11-24T05:00:00Z","v":2835766,"vw":110.049428},{"c":108.81,"h":112.425,"l":108.52,"n":40396,"o":112.425,"t":"2025-11-25T05:00:00Z","v":2860791,"vw":110.18804},{"c":107.79,"h":109.81,"l":106.67,"n":33824,"o":108.76,"t":"2025-11-26T05:00:00Z","v":1595695,"vw":107.704223},{"c":108.42,"h":108.81,"l":106.4801,"n":15039,"o":108.81,"t":"2025-11-28T05:00:00Z","v":694732,"vw":108.094249},{"c":105.22,"h":108.125,"l":104.57,"n":34726,"o":107.92,"t":"2025-12-01T05:00:00Z","v":1677165,"vw":105.687757},{"c":103.87,"h":107.47,"l":103.36,"n":32301,"o":106.62,"t":"2025-12-02T05:00:00Z","v":1543293,"vw":104.735246},{"c":105.96,"h":107.19,"l":103.47,"n":30099,"o":104.45,"t":"2025-12-03T05:00:00Z","v":1592743,"vw":105.623556},{"c":108.52,"h":109.59,"l":105.6773,"n":31854,"o":106.01,"t":"2025-12-04T05:00:00Z","v":1905610,"vw":108.518508},{"c":102.02,"h":108.84,"l":100.675,"n":56886,"o":108.84,"t":"2025-12-05T05:00:00Z","v":3757390,"vw":102.924325},{"c":104.17,"h":106.15,"l":102.07,"n":37730,"o":102.6,"t":"2025-12-08T05:00:00Z","v":1881206,"vw":104.72463},{"c":103.21,"h":106,"l":101.94,"n":27109,"o":104.03,"t":"2025-12-09T05:00:00Z","v":1424937,"vw":103.021906},{"c":102.62,"h":105.665,"l":102.3,"n":34408,"o":103.21,"t":"2025-12-10T05:00:00Z","v":1930468,"vw":103.718186},{"c":101.38,"h":104.3699,"l":100.21,"n":24380,"o":104.36,"t":"2025-12-11T05:00:00Z","v":1376567,"vw":101.594765},{"c":102.07,"h":103.52,"l":100.47,"n":24094,"o":103.52,"t":"2025-12-12T05:00:00Z","v":1508251,"vw":101.911294},{"c":102.67,"h":105.01,"l":102.2,"n":33165,"o":104.12,"t":"2025-12-15T05:00:00Z","v":1967701,"vw":103.426588},{"c":100,"h":103,"l":97.1674,"n":47761,"o":102.01,"t":"2025-12-16T05:00:00Z","v":3264345,"vw":99.696405},{"c":97.47,"h":101.46,"l":96.95,"n":32575,"o":101.46,"t":"2025-12-17T05:00:00Z","v":1912710,"vw":98.03943},{"c":97.1,"h":99.82,"l":96.2811,"n":40413,"o":98.54,"t":"2025-12-18T05:00:00Z","v":3042097,"vw":97.526376},{"c":99.74,"h":100.07,"l":96.5086,"n":38270,"o":96.645,"t":"2025-12-19T05:00:00Z","v":3451704,"vw":99.238092},{"c":101.34,"h":102.1436,"l":99.77,"n":24652,"o":100.93,"t":"2025-12-22T05:00:00Z","v":1375707,"vw":101.340414},{"c":102.5,"h":103.17,"l":100,"n":26239,"o":100.76,"t":"2025-12-23T05:00:00Z","v":1485370,"vw":102.246585},{"c":102.38,"h":103,"l":101.39,"n":13299,"o":101.87,"t":"2025-12-24T05:00:00Z","v":581198,"vw":102.534158},{"c":102.98,"h":104.75,"l":101.495,"n":21378,"o":102.28,"t":"2025-12-26T05:00:00Z","v":1042484,"vw":103.397853},{"c":101.39,"h":103.2087,"l":100.7,"n":20288,"o":102.52,"t":"2025-12-29T05:00:00Z","v":910687,"vw":101.603438},{"c":100.6,"h":101.955,"l":99.82,"n":19118,"o":101.895,"t":"2025-12-30T05:00:00Z","v":987279,"vw":100.672241},{"c":102.14,"h":102.72,"l":100.58,"n":18869,"o":100.76,"t":"2025-12-31T05:00:00Z","v":1026320,"vw":102.127434},{"c":101.74,"h":102.8,"l":100.76,"n":24669,"o":102.3,"t":"2026-01-02T05:00:00Z","v":1093311,"vw":101.728297},{"c":101.87,"h":103.55,"l":97.31,"n":40031,"o":101.1,"t":"2026-01-05T05:00:00Z","v":2906368,"vw":100.92433},{"c":112.33,"h":112.44,"l":101.92,"n":55460,"o":101.92,"t":"2026-01-06T05:00:00Z","v":4490706,"vw":109.885741},{"c":109.93,"h":113.91,"l":108.6,"n":41396,"o":112.66,"t":"2026-01-07T05:00:00Z","v":2607658,"vw":110.584876},{"c":108.74,"h":111.5,"l":106.42,"n":32511,"o":109.01,"t":"2026-01-08T05:00:00Z","v":1801101,"vw":108.733269},{"c":110.17,"h":112.4,"l":106.97,"n":37463,"o":108.17,"t":"2026-01-09T05:00:00Z","v":2412066,"vw":109.368075},{"c":107.57,"h":113.9077,"l":103.8,"n":45544,"o":113,"t":"2026-01-12T05:00:00Z","v":2358490,"vw":107.122551},{"c":106.89,"h":108.38,"l":103.8064,"n":31489,"o":107.99,"t":"2026-01-13T05:00:00Z","v":1511152,"vw":106.662231},{"c":108.6,"h":109.0799,"l":104.66,"n":28330,"o":106.87,"t":"2026-01-14T05:00:00Z","v":1390354,"vw":107.675618},{"c":111.98,"h":112.53,"l":108.39,"n":29130,"o":108.93,"t":"2026-01-15T05:00:00Z","v":1546704,"vw":111.429821},{"c":112.14,"h":115.54,"l":110.09,"n":37348,"o":111.98,"t":"2026-01-16T05:00:00Z","v":2120492,"vw":112.991027},{"c":114.87,"h":114.97,"l":109.11,"n":35353,"o":110.5,"t":"2026-01-20T05:00:00Z","v":1926709,"vw":112.880547},{"c":115.75,"h":116.41,"l":110.31,"n":34318,"o":115.1,"t":"2026-01-21T05:00:00Z","v":2268847,"vw":113.802292},{"c":117.28,"h":120.74,"l":115.95,"n":34093,"o":116.41,"t":"2026-01-22T05:00:00Z","v":3002629,"vw":118.351282},{"c":114.75,"h":118.29,"l":113.665,"n":26658,"o":116.5,"t":"2026-01-23T05:00:00Z","v":1466406,"vw":115.55692},{"c":114.74,"h":117.735,"l":113.02,"n":25804,"o":114.1456,"t":"2026-01-26T05:00:00Z","v":1115783,"vw":115.20921},{"c":114.59,"h":117,"l":113.5301,"n":26461,"o":114,"t":"2026-01-27T05:00:00Z","v":1295272,"vw":114.611619},{"c":109.73,"h":115.245,"l":109.25,"n":29403,"o":114.86,"t":"2026-01-28T05:00:00Z","v":1706182,"vw":110.874168},{"c":110.48,"h":110.48,"l":105.78,"n":25290,"o":107.68,"t":"2026-01-29T05:00:00Z","v":1167265,"vw":108.959489},{"c":114.04,"h":114.9715,"l":108.74,"n":32430,"o":111.59,"t":"2026-01-30T05:00:00Z","v":2021475,"vw":112.983325},{"c":114.9,"h":116.27,"l":112.41,"n":33837,"o":113.68,"t":"2026-02-02T05:00:00Z","v":1734118,"vw":114.89235},{"c":113.05,"h":118,"l":111.33,"n":30521,"o":115.95,"t":"2026-02-03T05:00:00Z","v":1638721,"vw":113.853092},{"c":106.15,"h":113.9899,"l":102.21,"n":54772,"o":113.05,"t":"2026-02-04T05:00:00Z","v":3837763,"vw":105.555611},{"c":98.36,"h":107.76,"l":97.88,"n":71810,"o":105.27,"t":"2026-02-05T05:00:00Z","v":5320701,"vw":100.45743},{"c":101.85,"h":102.7,"l":97.52,"n":34841,"o":100.77,"t":"2026-02-06T05:00:00Z","v":2271773,"vw":100.917574},{"c":105.34,"h":106.73,"l":99.5,"n":35129,"o":101.08,"t":"2026-02-09T05:00:00Z","v":1555380,"vw":104.983734},{"c":105.03,"h":107.69,"l":104.525,"n":22931,"o":105.58,"t":"2026-02-10T05:00:00Z","v":1177170,"vw":105.60402},{"c":107.58,"h":107.6709,"l":100.26,"n":32988,"o":106.3,"t":"2026-02-11T05:00:00Z","v":1759360,"vw":105.069993},{"c":102.76,"h":108.51,"l":100.275,"n":32992,"o":108,"t":"2026-02-12T05:00:00Z","v":2006144,"vw":102.71269},{"c":104.85,"h":106.42,"l":102.75,"n":19496,"o":102.9,"t":"2026-02-13T05:00:00Z","v":1046562,"vw":105.053583},{"c":107.11,"h":109.19,"l":102,"n":32186,"o":104,"t":"2026-02-17T05:00:00Z","v":1961345,"vw":106.924164},{"c":107.42,"h":110.46,"l":106.4,"n":25411,"o":108.47,"t":"2026-02-18T05:00:00Z","v":1206292,"vw":108.087589},{"c":106.38,"h":108.8525,"l":104.9,"n":34295,"o":106.61,"t":"2026-02-19T05:00:00Z","v":1682340,"vw":107.107188},{"c":103.1,"h":113.775,"l":99.21,"n":70719,"o":108,"t":"2026-02-20T05:00:00Z","v":5102269,"vw":104.862127},{"c":94.42,"h":103.58,"l":93.79,"n":50823,"o":101.66,"t":"2026-02-23T05:00:00Z","v":3247786,"vw":96.362802},{"c":95.4,"h":98.695,"l":94.56,"n":34312,"o":95.42,"t":"2026-02-24T05:00:00Z","v":1936106,"vw":96.196922},{"c":95.27,"h":97.44,"l":94.04,"n":28440,"o":96.31,"t":"2026-02-25T05:00:00Z","v":1578445,"vw":95.790368},{"c":97.97,"h":99.055,"l":93.23,"n":27304,"o":95.59,"t":"2026-02-26T05:00:00Z","v":1852387,"vw":96.755336},{"c":93.9,"h":96.985,"l":92.09,"n":30647,"o":95.75,"t":"2026-02-27T05:00:00Z","v":1924855,"vw":94.137064},{"c":92.23,"h":93.83,"l":90.54,"n":31360,"o":92.03,"t":"2026-03-02T05:00:00Z","v":1886817,"vw":92.513861},{"c":93.3,"h":95.56,"l":88.21,"n":37160,"o":90.09,"t":"2026-03-03T05:00:00Z","v":2133592,"vw":92.138839},{"c":93.02,"h":96.1699,"l":93,"n":19852,"o":94.5,"t":"2026-03-04T05:00:00Z","v":1070876,"vw":94.037652},{"c":92.58,"h":96.52,"l":90.565,"n":25413,"o":92.3,"t":"2026-03-05T05:00:00Z","v":1538375,"vw":92.835506},{"c":91.2,"h":93,"l":89,"n":23033,"o":90.01,"t":"2026-03-06T05:00:00Z","v":1272577,"vw":91.555265},{"c":91.2,"h":92.11,"l":88.2937,"n":27125,"o":91.01,"t":"2026-03-09T04:00:00Z","v":1712383,"vw":90.045262},{"c":90.49,"h":92.715,"l":89.39,"n":24131,"o":91.72,"t":"2026-03-10T04:00:00Z","v":1373174,"vw":90.786892},{"c":88.03,"h":90.22,"l":87.55,"n":27550,"o":89.5,"t":"2026-03-11T04:00:00Z","v":1599834,"vw":88.448636},{"c":84.02,"h":87.21,"l":82.26,"n":42129,"o":86.33,"t":"2026-03-12T04:00:00Z","v":3016302,"vw":84.286263},{"c":85.49,"h":88.27,"l":84.77,"n":29879,"o":84.77,"t":"2026-03-13T04:00:00Z","v":2444078,"vw":86.233755},{"c":87.18,"h":88.45,"l":86.065,"n":19600,"o":87.21,"t":"2026-03-16T04:00:00Z","v":1385466,"vw":87.251698},{"c":88.75,"h":89.055,"l":86.88,"n":19138,"o":86.93,"t":"2026-03-17T04:00:00Z","v":1167321,"vw":88.44203},{"c":87.27,"h":89.85,"l":86.93,"n":23964,"o":88.09,"t":"2026-03-18T04:00:00Z","v":1791094,"vw":87.896801},{"c":89.08,"h":90.28,"l":84.78,"n":21027,"o":86.63,"t":"2026-03-19T04:00:00Z","v":1241177,"vw":88.623211},{"c":85.18,"h":89.11,"l":84.415,"n":27935,"o":88.74,"t":"2026-03-20T04:00:00Z","v":2401377,"vw":85.512903},{"c":84.96,"h":88.315,"l":84.71,"n":25175,"o":87.56,"t":"2026-03-23T04:00:00Z","v":1506914,"vw":85.83813},{"c":83.59,"h":85.93,"l":82.39,"n":22445,"o":85.05,"t":"2026-03-24T04:00:00Z","v":1746278,"vw":83.751116},{"c":86.58,"h":89.26,"l":84.51,"n":29912,"o":85,"t":"2026-03-25T04:00:00Z","v":2149418,"vw":86.592074},{"c":88.1,"h":89.19,"l":85.35,"n":31238,"o":85.55,"t":"2026-03-26T04:00:00Z","v":1617205,"vw":88.263629},{"c":84.61,"h":88.41,"l":83.45,"n":36465,"o":87.24,"t":"2026-03-27T04:00:00Z","v":2156900,"vw":85.07308},{"c":86.2,"h":87.41,"l":84.6,"n":34250,"o":85.01,"t":"2026-03-30T04:00:00Z","v":2072380,"vw":86.173434},{"c":92.37,"h":92.905,"l":87.745,"n":44004,"o":88.1,"t":"2026-03-31T04:00:00Z","v":3001327,"vw":91.401066},{"c":91.15,"h":96.3,"l":90.93,"n":29277,"o":96.3,"t":"2026-04-01T04:00:00Z","v":1655717,"vw":92.818023},{"c":93.83,"h":94.02,"l":86.42,"n":28618,"o":87.67,"t":"2026-04-02T04:00:00Z","v":1744202,"vw":91.89485},{"c":89.66,"h":93.26,"l":89.48,"n":22981,"o":92.68,"t":"2026-04-06T04:00:00Z","v":1066709,"vw":90.492691},{"c":93.3,"h":93.33,"l":88.75,"n":30183,"o":89.87,"t":"2026-04-07T04:00:00Z","v":2250444,"vw":91.831227},{"c":92.84,"h":99,"l":91.8,"n":26664,"o":96.47,"t":"2026-04-08T04:00:00Z","v":1690829,"vw":94.107442},{"c":87.17,"h":92.4,"l":87.12,"n":31121,"o":91.83,"t":"2026-04-09T04:00:00Z","v":1815555,"vw":88.41648},{"c":78.6,"h":88.405,"l":74.55,"n":72806,"o":87.11,"t":"2026-04-10T04:00:00Z","v":6407079,"vw":79.014995},{"c":82.21,"h":82.52,"l":78.67,"n":38214,"o":78.71,"t":"2026-04-13T04:00:00Z","v":2893325,"vw":80.450888},{"c":86.4,"h":86.968,"l":83.035,"n":29181,"o":83.04,"t":"2026-04-14T04:00:00Z","v":1972902,"vw":85.751258},{"c":84.86,"h":88.2,"l":84.32,"n":25926,"o":86.67,"t":"2026-04-15T04:00:00Z","v":1478342,"vw":85.451001},{"c":85.7,"h":86.75,"l":83.39,"n":29308,"o":84.83,"t":"2026-04-16T04:00:00Z","v":1984344,"vw":85.475256},{"c":90.36,"h":91.829,"l":85.325,"n":33511,"o":86.645,"t":"2026-04-17T04:00:00Z","v":2541507,"vw":89.697895},{"c":91.07,"h":92.99,"l":90,"n":25369,"o":90.45,"t":"2026-04-20T04:00:00Z","v":2051029,"vw":91.253194},{"c":90.36,"h":95.18,"l":90.275,"n":31690,"o":91.07,"t":"2026-04-21T04:00:00Z","v":2471110,"vw":91.64207},{"c":89.56,"h":92.215,"l":87.64,"n":26377,"o":91.72,"t":"2026-04-22T04:00:00Z","v":1895539,"vw":89.382517},{"c":87.87,"h":89.25,"l":83.19,"n":28427,"o":88.55,"t":"2026-04-23T04:00:00Z","v":1656449,"vw":86.276733},{"c":88.91,"h":91.01,"l":86.76,"n":20457,"o":88.23,"t":"2026-04-24T04:00:00Z","v":1235991,"vw":88.920959},{"c":88.5,"h":91.18,"l":87.11,"n":24956,"o":88.77,"t":"2026-04-27T04:00:00Z","v":1503839,"vw":89.007451},{"c":83.09,"h":86.6,"l":82.07,"n":37471,"o":86.04,"t":"2026-04-28T04:00:00Z","v":2801512,"vw":83.485505},{"c":83.41,"h":83.99,"l":79.63,"n":32439,"o":82.975,"t":"2026-04-29T04:00:00Z","v":2441623,"vw":81.918293},{"c":87.08,"h":87.24,"l":79.01,"n":36074,"o":84,"t":"2026-04-30T04:00:00Z","v":2708537,"vw":84.484955},{"c":87.6,"h":89.19,"l":85.64,"n":22455,"o":87.66,"t":"2026-05-01T04:00:00Z","v":1109358,"vw":87.606862},{"c":91.17,"h":92.19,"l":87.08,"n":24754,"o":87.08,"t":"2026-05-04T04:00:00Z","v":1429168,"vw":90.387},{"c":89.52,"h":93,"l":87.57,"n":21092,"o":91.87,"t":"2026-05-05T04:00:00Z","v":1378695,"vw":89.335261},{"c":92.25,"h":92.81,"l":88.1,"n":27204,"o":89.83,"t":"2026-05-06T04:00:00Z","v":1683005,"vw":91.456096},{"c":92.26,"h":93.9,"l":88.89,"n":36639,"o":92.805,"t":"2026-05-07T04:00:00Z","v":2403888,"vw":91.196291},{"c":95.7,"h":98.5,"l":89.0708,"n":49965,"o":96.57,"t":"2026-05-08T04:00:00Z","v":3186992,"vw":93.71828},{"c":96.71,"h":97.54,"l":94.47,"n":32408,"o":95.95,"t":"2026-05-11T04:00:00Z","v":2027896,"vw":96.357801},{"c":99.94,"h":100.73,"l":95,"n":35422,"o":96.935,"t":"2026-05-12T04:00:00Z","v":2547173,"vw":98.779476},{"c":98.47,"h":99.14,"l":95.6,"n":26710,"o":99.14,"t":"2026-05-13T04:00:00Z","v":1640466,"vw":97.877981},{"c":98.66,"h":99.5399,"l":96.0428,"n":22797,"o":98.2,"t":"2026-05-14T04:00:00Z","v":1288032,"vw":98.429317},{"c":94.92,"h":98,"l":92.5,"n":32126,"o":97.31,"t":"2026-05-15T04:00:00Z","v":1771559,"vw":94.647571},{"c":95.66,"h":97.485,"l":93.29,"n":24281,"o":95.96,"t":"2026-05-18T04:00:00Z","v":1218421,"vw":95.253273},{"c":98.19,"h":99.05,"l":93.38,"n":25002,"o":95.07,"t":"2026-05-19T04:00:00Z","v":1543484,"vw":97.024209},{"c":114.97,"h":115.08,"l":100.48,"n":59206,"o":100.84,"t":"2026-05-20T04:00:00Z","v":4472249,"vw":110.215307},{"c":118.01,"h":121.01,"l":111.2,"n":51127,"o":113.44,"t":"2026-05-21T04:00:00Z","v":4935131,"vw":117.726808},{"c":118.95,"h":120.15,"l":116.81,"n":33160,"o":119.06,"t":"2026-05-22T04:00:00Z","v":2819859,"vw":118.538367},{"c":119.85,"h":120.35,"l":115.3001,"n":30753,"o":118.95,"t":"2026-05-26T04:00:00Z","v":1984000,"vw":119.164648},{"c":127.51,"h":128,"l":118.81,"n":47149,"o":123.955,"t":"2026-05-27T04:00:00Z","v":3408312,"vw":124.96086},{"c":133.22,"h":133.705,"l":124.6,"n":42520,"o":128.43,"t":"2026-05-28T04:00:00Z","v":2997530,"vw":130.888622},{"c":129.69,"h":133.9699,"l":128.31,"n":35335,"o":133.22,"t":"2026-05-29T04:00:00Z","v":3514009,"vw":130.160827},{"c":129.14,"h":130.44,"l":124.8101,"n":33239,"o":127,"t":"2026-06-01T04:00:00Z","v":2414244,"vw":128.16819},{"c":130.17,"h":131.88,"l":125.5118,"n":34982,"o":131.88,"t":"2026-06-02T04:00:00Z","v":2089367,"vw":129.275659},{"c":127.03,"h":129.87,"l":125.5,"n":35344,"o":129.87,"t":"2026-06-03T04:00:00Z","v":2112031,"vw":127.572985},{"c":133.06,"h":134.28,"l":127.39,"n":32207,"o":128.83,"t":"2026-06-04T04:00:00Z","v":2014568,"vw":131.934666},{"c":125.61,"h":133.335,"l":124.91,"n":39926,"o":133,"t":"2026-06-05T04:00:00Z","v":3345743,"vw":127.33776},{"c":124.89,"h":132,"l":123.92,"n":27410,"o":128.22,"t":"2026-06-08T04:00:00Z","v":2214118,"vw":126.353283},{"c":130.12,"h":130.36,"l":122.76,"n":34911,"o":125.27,"t":"2026-06-09T04:00:00Z","v":2258487,"vw":127.252775},{"c":130.7,"h":133.31,"l":128.46,"n":26833,"o":130,"t":"2026-06-10T04:00:00Z","v":1797687,"vw":131.135199},{"c":130.9,"h":133.37,"l":128.5,"n":23916,"o":132.35,"t":"2026-06-11T04:00:00Z","v":1502783,"vw":130.793421},{"c":131.62,"h":133.66,"l":128.5004,"n":23457,"o":133.15,"t":"2026-06-12T04:00:00Z","v":1511626,"vw":131.391012},{"c":129.82,"h":134.998,"l":128.525,"n":27346,"o":134.998,"t":"2026-06-15T04:00:00Z","v":1649227,"vw":130.269076},{"c":127.34,"h":133.11,"l":126.765,"n":31606,"o":130.19,"t":"2026-06-16T04:00:00Z","v":2672879,"vw":129.02238},{"c":129.11,"h":130.79,"l":125,"n":27604,"o":127.34,"t":"2026-06-17T04:00:00Z","v":2119046,"vw":129.022187},{"c":131.78,"h":134,"l":130.19,"n":29535,"o":132.48,"t":"2026-06-18T04:00:00Z","v":3409201,"vw":131.759893},{"c":128.83,"h":132.07,"l":125.12,"n":28239,"o":131.16,"t":"2026-06-22T04:00:00Z","v":1444879,"vw":128.405157},{"c":130.83,"h":134.75,"l":127.615,"n":30325,"o":128.67,"t":"2026-06-23T04:00:00Z","v":1932188,"vw":132.388741},{"c":136.96,"h":141.07,"l":132.595,"n":51431,"o":133.165,"t":"2026-06-24T04:00:00Z","v":3857473,"vw":137.724071},{"c":142.94,"h":145.84,"l":137.5,"n":37357,"o":137.85,"t":"2026-06-25T04:00:00Z","v":2547557,"vw":142.762266},{"c":149.22,"h":151.85,"l":144.27,"n":57855,"o":145.61,"t":"2026-06-26T04:00:00Z","v":18771604,"vw":149.244985},{"c":153.74,"h":153.95,"l":148.46,"n":46105,"o":150,"t":"2026-06-29T04:00:00Z","v":2730906,"vw":152.148762},{"c":150.03,"h":152.715,"l":148.29,"n":43418,"o":151.92,"t":"2026-06-30T04:00:00Z","v":3381211,"vw":150.062912},{"c":170.77,"h":172.605,"l":156.16,"n":91660,"o":160.755,"t":"2026-07-01T04:00:00Z","v":6710191,"vw":166.091534},{"c":167.98,"h":171.99,"l":166.74,"n":54935,"o":171.955,"t":"2026-07-02T04:00:00Z","v":3455711,"vw":168.850256},{"c":168.82,"h":174.08,"l":165.54,"n":64363,"o":174.08,"t":"2026-07-06T04:00:00Z","v":2171640,"vw":169.642242},{"c":162.92,"h":169.27,"l":162.58,"n":66952,"o":168.03,"t":"2026-07-07T04:00:00Z","v":2477603,"vw":165.446128},{"c":156.17,"h":160.9,"l":155.75,"n":48065,"o":159.29,"t":"2026-07-08T04:00:00Z","v":3335746,"vw":157.023555},{"c":164.08,"h":170.87,"l":152.642,"n":54379,"o":154.4,"t":"2026-07-09T04:00:00Z","v":3850697,"vw":165.815531},{"c":160.05,"h":164.08,"l":156.87,"n":35351,"o":163.93,"t":"2026-07-10T04:00:00Z","v":1976795,"vw":159.758088},{"c":158.4,"h":160.79,"l":155.5001,"n":27077,"o":158.2,"t":"2026-07-13T04:00:00Z","v":1776194,"vw":158.664082},{"c":160.11,"h":163.52,"l":158.35,"n":25491,"o":160.75,"t":"2026-07-14T04:00:00Z","v":1345375,"vw":160.573183},{"c":162.96,"h":164.98,"l":160.69,"n":31613,"o":160.98,"t":"2026-07-15T04:00:00Z","v":1549448,"vw":163.059144},{"c":155,"h":164.85,"l":154.21,"n":41677,"o":163.29,"t":"2026-07-16T04:00:00Z","v":2820280,"vw":157.662571},{"c":155.87,"h":157.33,"l":149.78,"n":34512,"o":152.73,"t":"2026-07-17T04:00:00Z","v":1997317,"vw":154.372594},{"c":148.07,"h":156.54,"l":147.69,"n":40793,"o":156.54,"t":"2026-07-20T04:00:00Z","v":2522761,"vw":149.38588},{"c":152.29,"h":153.01,"l":144.85,"n":26443,"o":147.33,"t":"2026-07-21T04:00:00Z","v":1497559,"vw":151.276537},{"c":150.75,"h":152.19,"l":147.645,"n":20973,"o":150.94,"t":"2026-07-22T04:00:00Z","v":1103161,"vw":150.084615},{"c":150.2,"h":154.09,"l":149.1,"n":24173,"o":149.75,"t":"2026-07-23T04:00:00Z","v":1113337,"vw":151.052868},{"c":147.33,"h":152.3796,"l":145.49,"n":151696,"o":150.2,"t":"2026-07-24T04:00:00Z","v":1885209,"vw":147.849461},{"c":145.47,"h":151,"l":143.62,"n":26822,"o":147.33,"t":"2026-07-27T04:00:00Z","v":1293178,"vw":145.599475},{"c":143.62,"h":147.69,"l":141.33,"n":30180,"o":145.41,"t":"2026-07-28T04:00:00Z","v":1579894,"vw":143.890048},{"c":144.07,"h":148.59,"l":140.86,"n":42831,"o":143.62,"t":"2026-07-29T04:00:00Z","v":2743763,"vw":144.376635},{"c":152.35,"h":155.55,"l":145.455,"n":43211,"o":146.13,"t":"2026-07-30T04:00:00Z","v":2733564,"vw":152.182545},{"c":161.99,"h":176.58,"l":160.01,"n":62621,"o":162.5,"t":"2026-07-31T04:00:00Z","v":4584626,"vw":163.70405},{"c":158.83,"h":163.99,"l":155.05,"n":36987,"o":158.455,"t":"2026-08-03T04:00:00Z","v":2016762,"vw":160.626163},{"c":159.79,"h":163.05,"l":157.02,"n":30709,"o":162.64,"t":"2026-08-04T04:00:00Z","v":2185604,"vw":159.523112},{"c":163.18,"h":164.91,"l":159,"n":30252,"o":160,"t":"2026-08-05T04:00:00Z","v":2397138,"vw":163.058948},{"c":157.58,"h":162.5,"l":157.11,"n":23554,"o":160.43,"t":"2026-08-06T04:00:00Z","v":1513881,"vw":158.536654},{"c":168.48,"h":169.2,"l":160.0001,"n":37576,"o":161.76,"t":"2026-08-07T04:00:00Z","v":2194077,"vw":166.787807},{"c":167.21,"h":171.92,"l":165.16,"n":28195,"o":167.9,"t":"2026-08-10T04:00:00Z","v":1521914,"vw":168.753834},{"c":165.09,"h":168.9,"l":163.5,"n":22020,"o":166.44,"t":"2026-08-11T04:00:00Z","v":1302772,"vw":165.737373},{"c":165.11,"h":168.37,"l":162.65,"n":22639,"o":165.89,"t":"2026-08-12T04:00:00Z","v":1225066,"vw":164.95003},{"c":159.54,"h":166.04,"l":158.9327,"n":22935,"o":165.86,"t":"2026-08-13T04:00:00Z","v":2800518,"vw":161.058748},{"c":157.21,"h":159.71,"l":156.21,"n":19136,"o":157.93,"t":"2026-08-14T04:00:00Z","v":2565064,"vw":157.465038},{"c":161.67,"h":162.96,"l":155,"n":20363,"o":156.45,"t":"2026-08-17T04:00:00Z","v":4858816,"vw":161.22075},{"c":160.12,"h":164.26,"l":158.81,"n":24534,"o":160.72,"t":"2026-08-18T04:00:00Z","v":1202541,"vw":160.811754},{"c":163.34,"h":168.73,"l":159.46,"n":29117,"o":165.51,"t":"2026-08-19T04:00:00Z","v":2386812,"vw":162.668425},{"c":167.88,"h":171.74,"l":161.55,"n":32523,"o":161.55,"t":"2026-08-20T04:00:00Z","v":2545981,"vw":169.004676},{"c":170.69,"h":170.85,"l":165.01,"n":28347,"o":167.25,"t":"2026-08-21T04:00:00Z","v":1917027,"vw":169.096767},{"c":163.18,"h":167.48,"l":162.002,"n":39319,"o":164.62,"t":"2026-08-24T04:00:00Z","v":2212662,"vw":164.398446},{"c":164.92,"h":167.9,"l":161.22,"n":22490,"o":164.535,"t":"2026-08-25T04:00:00Z","v":1188602,"vw":165.174386},{"c":170.92,"h":173.1699,"l":164.29,"n":30285,"o":164.71,"t":"2026-08-26T04:00:00Z","v":2010776,"vw":169.789262},{"c":168.52,"h":173.1,"l":168.19,"n":26056,"o":170.94,"t":"2026-08-27T04:00:00Z","v":1517200,"vw":170.460607},{"c":161.5,"h":169.6,"l":160.23,"n":33854,"o":166.35,"t":"2026-08-28T04:00:00Z","v":1822050,"vw":162.748744},{"c":159.02,"h":162.14,"l":155.625,"n":30314,"o":160.01,"t":"2026-08-31T04:00:00Z","v":1857508,"vw":158.26951},{"c":164.41,"h":165.63,"l":156.32,"n":34188,"o":158.5,"t":"2026-09-01T04:00:00Z","v":2437296,"vw":162.795306},{"c":163.06,"h":168.97,"l":157.35,"n":29658,"o":163.79,"t":"2026-09-02T04:00:00Z","v":1756805,"vw":161.682927},{"c":161.04,"h":166.42,"l":159.59,"n":19742,"o":164.09,"t":"2026-09-03T04:00:00Z","v":1191149,"vw":160.891607},{"c":161.41,"h":164.84,"l":154,"n":37392,"o":160,"t":"2026-09-04T04:00:00Z","v":2395801,"vw":157.896386},{"c":160.98,"h":166.69,"l":160.25,"n":32591,"o":166.11,"t":"2026-09-08T04:00:00Z","v":2039462,"vw":162.584632},{"c":162.78,"h":167.98,"l":159.935,"n":22252,"o":161.26,"t":"2026-09-09T04:00:00Z","v":1115833,"vw":163.754075},{"c":159.03,"h":164.17,"l":156.3171,"n":20181,"o":159.52,"t":"2026-09-10T04:00:00Z","v":1055735,"vw":159.676588},{"c":157.38,"h":161.4,"l":156.28,"n":18420,"o":160.135,"t":"2026-09-11T04:00:00Z","v":696083,"vw":157.762115},{"c":167.84,"h":168.15,"l":155.775,"n":30106,"o":156.55,"t":"2026-09-14T04:00:00Z","v":1493387,"vw":164.137516},{"c":175.65,"h":179.3,"l":167,"n":43825,"o":168.25,"t":"2026-09-15T04:00:00Z","v":2853146,"vw":175.453067},{"c":174.9,"h":179.39,"l":173.82,"n":32298,"o":175,"t":"2026-09-16T04:00:00Z","v":1524052,"vw":175.975238},{"c":183.1,"h":183.51,"l":175.45,"n":41870,"o":177.49,"t":"2026-09-17T04:00:00Z","v":1859023,"vw":181.429054},{"c":179.38,"h":183.5,"l":175.62,"n":29968,"o":183,"t":"2026-09-18T04:00:00Z","v":3080460,"vw":179.036088},{"c":173.87,"h":181.37,"l":172.86,"n":36656,"o":181.37,"t":"2026-09-21T04:00:00Z","v":2624417,"vw":174.512675},{"c":177.16,"h":179.43,"l":170.5,"n":33050,"o":172.398,"t":"2026-09-22T04:00:00Z","v":2226566,"vw":177.137274},{"c":176.31,"h":179.35,"l":174.17,"n":31069,"o":176.21,"t":"2026-09-23T04:00:00Z","v":1432370,"vw":176.565849},{"c":176.45,"h":181.79,"l":173.5,"n":40151,"o":174.05,"t":"2026-09-24T04:00:00Z","v":2571647,"vw":176.752871},{"c":177.25,"h":179.9699,"l":174.5,"n":30303,"o":178.5,"t":"2026-09-25T04:00:00Z","v":1578851,"vw":177.651536},{"c":177.33,"h":180.05,"l":174.69,"n":28617,"o":174.85,"t":"2026-09-28T04:00:00Z","v":1318766,"vw":177.760383},{"c":177.73,"h":180.9004,"l":174.54,"n":30398,"o":176.78,"t":"2026-09-29T04:00:00Z","v":1658803,"vw":176.897297},{"c":178.36,"h":180.3396,"l":175.33,"n":27282,"o":177.75,"t":"2026-09-30T04:00:00Z","v":1583629,"vw":178.495056},{"c":174.75,"h":180.91,"l":173.96,"n":32584,"o":177.17,"t":"2026-10-01T04:00:00Z","v":1961662,"vw":176.247324},{"c":177.8,"h":179.17,"l":172,"n":28636,"o":173.32,"t":"2026-10-02T04:00:00Z","v":1651173,"vw":177.17936},{"c":187.22,"h":187.69,"l":176.37,"n":35210,"o":177.45,"t":"2026-10-05T04:00:00Z","v":1746863,"vw":184.960635},{"c":170.69,"h":191.05,"l":170.05,"n":54399,"o":188,"t":"2026-10-06T04:00:00Z","v":3387830,"vw":175.873985},{"c":168.33,"h":171.55,"l":165,"n":38038,"o":166.5,"t":"2026-10-07T04:00:00Z","v":2200031,"vw":168.620945},{"c":165.56,"h":167.275,"l":161.61,"n":34281,"o":166.24,"t":"2026-10-08T04:00:00Z","v":1599816,"vw":164.283279},{"c":167.47,"h":170.8099,"l":166.03,"n":32946,"o":166.03,"t":"2026-10-09T04:00:00Z","v":1520370,"vw":167.82737},{"c":162.79,"h":168.69,"l":158.46,"n":32431,"o":168.26,"t":"2026-10-12T04:00:00Z","v":1556808,"vw":162.19196},{"c":162.085,"h":164.53,"l":158.36,"n":26091,"o":161.945,"t":"2026-10-13T04:00:00Z","v":1297853,"vw":162.451016},{"c":162.99,"h":166.16,"l":159,"n":27922,"o":159.89,"t":"2026-10-14T04:00:00Z","v":1279114,"vw":163.335032},{"c":165.88,"h":168.86,"l":158.998,"n":26730,"o":160.78,"t":"2026-10-15T04:00:00Z","v":1198907,"vw":165.825094}],"volatilityBars":[{"c":166.6,"h":166.6,"l":166.6,"n":13,"o":166.6,"t":"2026-10-08T13:15:00Z","v":415,"vw":166.6},{"c":164.77,"h":167.275,"l":164.36,"n":1398,"o":166.24,"t":"2026-10-08T13:30:00Z","v":69879,"vw":165.639606},{"c":164.7507,"h":165.655,"l":163.5,"n":2111,"o":164.945,"t":"2026-10-08T13:45:00Z","v":109830,"vw":164.760041},{"c":162.01,"h":164.85,"l":161.87,"n":1635,"o":164.75,"t":"2026-10-08T14:00:00Z","v":80108,"vw":163.185447},{"c":161.71,"h":162.42,"l":161.61,"n":1070,"o":162.01,"t":"2026-10-08T14:15:00Z","v":37431,"vw":162.041232},{"c":165.055,"h":165.13,"l":161.74,"n":1096,"o":162.01,"t":"2026-10-08T14:30:00Z","v":57150,"vw":163.657767},{"c":162.45,"h":165.025,"l":161.651,"n":1235,"o":165.02,"t":"2026-10-08T14:45:00Z","v":64034,"vw":163.435628},{"c":162.35,"h":162.705,"l":161.93,"n":1422,"o":162.69,"t":"2026-10-08T15:00:00Z","v":62005,"vw":162.302258},{"c":163.02,"h":163.58,"l":162.35,"n":1176,"o":162.62,"t":"2026-10-08T15:15:00Z","v":57182,"vw":162.994353},{"c":163.42,"h":163.51,"l":163.02,"n":830,"o":163.02,"t":"2026-10-08T15:30:00Z","v":19769,"vw":163.22979},{"c":162.82,"h":163.94,"l":162.82,"n":1002,"o":163.255,"t":"2026-10-08T15:45:00Z","v":38779,"vw":163.370906},{"c":162.86,"h":162.86,"l":162.02,"n":901,"o":162.66,"t":"2026-10-08T16:00:00Z","v":38238,"vw":162.499116},{"c":163.1,"h":163.4775,"l":162.57,"n":871,"o":162.89,"t":"2026-10-08T16:15:00Z","v":36852,"vw":162.737069},{"c":163.715,"h":163.86,"l":163.08,"n":885,"o":163.25,"t":"2026-10-08T16:30:00Z","v":35392,"vw":163.305235},{"c":165.2,"h":165.2,"l":163.66,"n":1260,"o":163.75,"t":"2026-10-08T16:45:00Z","v":33830,"vw":164.442953},{"c":165.01,"h":165.18,"l":164.398,"n":575,"o":165,"t":"2026-10-08T17:00:00Z","v":15259,"vw":164.91347},{"c":164.21,"h":165.195,"l":164.21,"n":915,"o":165.0399,"t":"2026-10-08T17:15:00Z","v":29110,"vw":164.861571},{"c":163.73,"h":164.92,"l":163.45,"n":937,"o":164.34,"t":"2026-10-08T17:30:00Z","v":35147,"vw":164.31942},{"c":164.255,"h":164.45,"l":163.76,"n":897,"o":163.865,"t":"2026-10-08T17:45:00Z","v":24196,"vw":164.076459},{"c":164.1125,"h":164.5,"l":163.52,"n":1084,"o":164.44,"t":"2026-10-08T18:00:00Z","v":45091,"vw":164.040486},{"c":163.89,"h":164.33,"l":163.47,"n":1621,"o":164.125,"t":"2026-10-08T18:15:00Z","v":83632,"vw":164.000625},{"c":164.185,"h":164.4,"l":163.75,"n":929,"o":163.87,"t":"2026-10-08T18:30:00Z","v":65606,"vw":164.082266},{"c":163.87,"h":164.35,"l":163.63,"n":984,"o":164.18,"t":"2026-10-08T18:45:00Z","v":37638,"vw":163.980367},{"c":164.42,"h":164.68,"l":163.79,"n":1087,"o":163.97,"t":"2026-10-08T19:00:00Z","v":38257,"vw":164.300182},{"c":164.43,"h":164.8,"l":164.275,"n":1370,"o":164.35,"t":"2026-10-08T19:15:00Z","v":39038,"vw":164.532857},{"c":165.075,"h":165.5,"l":164.36,"n":1588,"o":164.54,"t":"2026-10-08T19:30:00Z","v":67360,"vw":165.058345},{"c":165.56,"h":165.7799,"l":164.745,"n":4553,"o":165.075,"t":"2026-10-08T19:45:00Z","v":180625,"vw":165.507177},{"c":165.56,"h":165.56,"l":165.56,"n":35,"o":165.56,"t":"2026-10-08T20:00:00Z","v":177692,"vw":165.56},{"c":166.6,"h":166.6,"l":166.6,"n":3,"o":166.6,"t":"2026-10-08T20:15:00Z","v":102,"vw":166.6},{"c":165.56,"h":165.56,"l":165.56,"n":1,"o":165.56,"t":"2026-10-08T20:30:00Z","v":1900,"vw":165.56},{"c":166.77,"h":166.77,"l":166.77,"n":1,"o":166.77,"t":"2026-10-09T11:00:00Z","v":1994,"vw":166.77},{"c":166.8,"h":166.8,"l":166.8,"n":4,"o":166.8,"t":"2026-10-09T13:15:00Z","v":233,"vw":166.8},{"c":169.29,"h":170.8099,"l":166.03,"n":1635,"o":166.03,"t":"2026-10-09T13:30:00Z","v":95320,"vw":168.288586},{"c":168.72,"h":169.3,"l":167.89,"n":1026,"o":168.86,"t":"2026-10-09T13:45:00Z","v":56041,"vw":168.559511},{"c":170.005,"h":170.649,"l":168.68,"n":1032,"o":168.68,"t":"2026-10-09T14:00:00Z","v":45642,"vw":169.590006},{"c":169.47,"h":170.59,"l":169.175,"n":783,"o":170.14,"t":"2026-10-09T14:15:00Z","v":22740,"vw":170.001219},{"c":168.11,"h":169.965,"l":168.1,"n":1113,"o":169.75,"t":"2026-10-09T14:30:00Z","v":38214,"vw":168.705045},{"c":166.84,"h":168.14,"l":166.07,"n":1384,"o":168.01,"t":"2026-10-09T14:45:00Z","v":60893,"vw":166.939543},{"c":168.255,"h":168.325,"l":166.5,"n":1202,"o":166.875,"t":"2026-10-09T15:00:00Z","v":45366,"vw":167.172365},{"c":169.365,"h":169.68,"l":168.255,"n":1092,"o":168.325,"t":"2026-10-09T15:15:00Z","v":53766,"vw":169.002128},{"c":168.85,"h":169.295,"l":168.46,"n":995,"o":169.23,"t":"2026-10-09T15:30:00Z","v":38640,"vw":168.884614},{"c":168.955,"h":168.975,"l":168.48,"n":830,"o":168.85,"t":"2026-10-09T15:45:00Z","v":26005,"vw":168.73404},{"c":168.33,"h":169.01,"l":168.33,"n":854,"o":168.95,"t":"2026-10-09T16:00:00Z","v":21421,"vw":168.768832},{"c":168.62,"h":168.75,"l":168.03,"n":782,"o":168.24,"t":"2026-10-09T16:15:00Z","v":26010,"vw":168.328847},{"c":167.88,"h":168.63,"l":167.67,"n":1053,"o":168.5,"t":"2026-10-09T16:30:00Z","v":32384,"vw":167.981451},{"c":168.195,"h":168.195,"l":167.58,"n":1294,"o":167.88,"t":"2026-10-09T16:45:00Z","v":52583,"vw":167.895953},{"c":168.06,"h":168.17,"l":167.88,"n":880,"o":168.12,"t":"2026-10-09T17:00:00Z","v":25332,"vw":168.025367},{"c":168.085,"h":168.355,"l":167.71,"n":824,"o":168.06,"t":"2026-10-09T17:15:00Z","v":21486,"vw":167.936803},{"c":168.09,"h":168.29,"l":167.875,"n":908,"o":168.14,"t":"2026-10-09T17:30:00Z","v":31591,"vw":168.137633},{"c":167.505,"h":168.09,"l":167.3,"n":1190,"o":168.09,"t":"2026-10-09T17:45:00Z","v":43243,"vw":167.694277},{"c":167.34,"h":167.66,"l":166.805,"n":1312,"o":167.61,"t":"2026-10-09T18:00:00Z","v":73384,"vw":167.282155},{"c":167.09,"h":167.51,"l":167.025,"n":795,"o":167.375,"t":"2026-10-09T18:15:00Z","v":25047,"vw":167.22205},{"c":167.475,"h":167.56,"l":167.06,"n":665,"o":167.09,"t":"2026-10-09T18:30:00Z","v":20099,"vw":167.303122},{"c":167.275,"h":167.8,"l":167.18,"n":804,"o":167.36,"t":"2026-10-09T18:45:00Z","v":30675,"vw":167.47193},{"c":167.44,"h":167.61,"l":166.85,"n":844,"o":167.28,"t":"2026-10-09T19:00:00Z","v":39938,"vw":167.237254},{"c":168.125,"h":168.47,"l":167.32,"n":1573,"o":167.35,"t":"2026-10-09T19:15:00Z","v":60484,"vw":167.829815},{"c":167.29,"h":168.22,"l":167.11,"n":2046,"o":168.125,"t":"2026-10-09T19:30:00Z","v":74347,"vw":167.676271},{"c":167.37,"h":167.97,"l":166.525,"n":5468,"o":167.29,"t":"2026-10-09T19:45:00Z","v":234655,"vw":167.276532},{"c":167.4,"h":167.47,"l":167.4,"n":62,"o":167.47,"t":"2026-10-09T20:00:00Z","v":217363,"vw":167.469614},{"c":166.55,"h":168.69,"l":166.28,"n":733,"o":168.26,"t":"2026-10-12T13:30:00Z","v":38766,"vw":167.319808},{"c":165.74,"h":167.68,"l":165.71,"n":1087,"o":166.34,"t":"2026-10-12T13:45:00Z","v":33847,"vw":166.435658},{"c":164.365,"h":166.06,"l":164.3,"n":1494,"o":165.74,"t":"2026-10-12T14:00:00Z","v":43634,"vw":165.098949},{"c":162.815,"h":164.455,"l":162.31,"n":1744,"o":164.34,"t":"2026-10-12T14:15:00Z","v":86554,"vw":163.478404},{"c":161.515,"h":162.81,"l":160.57,"n":1663,"o":162.81,"t":"2026-10-12T14:30:00Z","v":76360,"vw":161.505674},{"c":162.46,"h":162.6387,"l":161.16,"n":904,"o":161.28,"t":"2026-10-12T14:45:00Z","v":28154,"vw":161.700672},{"c":163.02,"h":163.28,"l":162.225,"n":1038,"o":162.44,"t":"2026-10-12T15:00:00Z","v":29236,"vw":162.872516},{"c":161.22,"h":163.21,"l":161.09,"n":895,"o":163.075,"t":"2026-10-12T15:15:00Z","v":23076,"vw":162.343024},{"c":159.77,"h":161.405,"l":159.68,"n":1456,"o":161.405,"t":"2026-10-12T15:30:00Z","v":73101,"vw":160.496329},{"c":161.36,"h":162.17,"l":159.64,"n":1401,"o":159.64,"t":"2026-10-12T15:45:00Z","v":66876,"vw":160.838332},{"c":161.175,"h":161.51,"l":160.2982,"n":711,"o":161.51,"t":"2026-10-12T16:00:00Z","v":24700,"vw":160.898065},{"c":160.93,"h":161.275,"l":160.51,"n":454,"o":161.17,"t":"2026-10-12T16:15:00Z","v":14099,"vw":160.853085},{"c":159.97,"h":161.19,"l":159.79,"n":832,"o":160.81,"t":"2026-10-12T16:30:00Z","v":32493,"vw":160.423841},{"c":159.76,"h":159.93,"l":159.09,"n":842,"o":159.84,"t":"2026-10-12T16:45:00Z","v":39929,"vw":159.564309},{"c":159,"h":159.89,"l":158.67,"n":966,"o":159.89,"t":"2026-10-12T17:00:00Z","v":46759,"vw":159.239634},{"c":159.68,"h":159.76,"l":158.46,"n":922,"o":158.81,"t":"2026-10-12T17:15:00Z","v":24919,"vw":158.980574},{"c":159.65,"h":159.78,"l":159.15,"n":763,"o":159.52,"t":"2026-10-12T17:30:00Z","v":23780,"vw":159.468321},{"c":161.09,"h":161.22,"l":159.7,"n":1076,"o":159.7,"t":"2026-10-12T17:45:00Z","v":42942,"vw":160.783828},{"c":161.21,"h":161.5765,"l":160.765,"n":828,"o":161.08,"t":"2026-10-12T18:00:00Z","v":29244,"vw":161.195739},{"c":160.72,"h":161.195,"l":160.5475,"n":766,"o":161.15,"t":"2026-10-12T18:15:00Z","v":24438,"vw":160.784845},{"c":161.6,"h":161.6,"l":160.23,"n":1002,"o":160.78,"t":"2026-10-12T18:30:00Z","v":47121,"vw":160.767858},{"c":161.855,"h":161.97,"l":161.124,"n":850,"o":161.345,"t":"2026-10-12T18:45:00Z","v":30936,"vw":161.464496},{"c":161.825,"h":161.96,"l":161.47,"n":1264,"o":161.855,"t":"2026-10-12T19:00:00Z","v":36142,"vw":161.722153},{"c":162.37,"h":162.55,"l":161.61,"n":1109,"o":161.825,"t":"2026-10-12T19:15:00Z","v":37032,"vw":162.074118},{"c":162.62,"h":162.91,"l":161.89,"n":1988,"o":162.34,"t":"2026-10-12T19:30:00Z","v":81818,"vw":162.412876},{"c":162.73,"h":163.23,"l":162.32,"n":4949,"o":162.64,"t":"2026-10-12T19:45:00Z","v":240941,"vw":162.794484},{"c":162.79,"h":162.79,"l":162.79,"n":65,"o":162.79,"t":"2026-10-12T20:00:00Z","v":168278,"vw":162.79},{"c":163.214,"h":163.214,"l":163.214,"n":1,"o":163.214,"t":"2026-10-12T21:30:00Z","v":200,"vw":163.214},{"c":163.25,"h":163.25,"l":163.25,"n":16,"o":163.25,"t":"2026-10-12T21:45:00Z","v":208,"vw":163.25},{"c":162.74,"h":162.74,"l":162.74,"n":3,"o":162.74,"t":"2026-10-13T12:15:00Z","v":118,"vw":162.74},{"c":160.9226,"h":160.9226,"l":160.9226,"n":1,"o":160.9226,"t":"2026-10-13T12:30:00Z","v":100,"vw":160.9226},{"c":162.78,"h":162.78,"l":162.78,"n":2,"o":162.78,"t":"2026-10-13T13:00:00Z","v":105,"vw":162.78},{"c":161.475,"h":161.945,"l":159.21,"n":984,"o":161.945,"t":"2026-10-13T13:30:00Z","v":47490,"vw":160.480617},{"c":159.65,"h":161.38,"l":158.36,"n":1445,"o":161.38,"t":"2026-10-13T13:45:00Z","v":65424,"vw":159.214702},{"c":160.83,"h":161,"l":159.285,"n":1024,"o":159.285,"t":"2026-10-13T14:00:00Z","v":39288,"vw":160.299086},{"c":160.91,"h":161.05,"l":159.94,"n":991,"o":160.6,"t":"2026-10-13T14:15:00Z","v":28276,"vw":160.56265},{"c":162.28,"h":162.95,"l":161.38,"n":1206,"o":161.38,"t":"2026-10-13T14:30:00Z","v":47538,"vw":162.223964},{"c":162.5,"h":163.39,"l":162.27,"n":967,"o":162.27,"t":"2026-10-13T14:45:00Z","v":40725,"vw":162.909722},{"c":163.6,"h":163.8,"l":162.43,"n":1302,"o":162.63,"t":"2026-10-13T15:00:00Z","v":49140,"vw":163.077216},{"c":164.16,"h":164.38,"l":163.24,"n":1134,"o":163.72,"t":"2026-10-13T15:15:00Z","v":52865,"vw":163.818387},{"c":164.015,"h":164.16,"l":163.05,"n":832,"o":164.16,"t":"2026-10-13T15:30:00Z","v":33788,"vw":163.658777},{"c":163.455,"h":164.1395,"l":162.99,"n":807,"o":164.01,"t":"2026-10-13T15:45:00Z","v":26453,"vw":163.427315},{"c":163.79,"h":164,"l":163.32,"n":628,"o":163.46,"t":"2026-10-13T16:00:00Z","v":22491,"vw":163.690842},{"c":163.88,"h":163.88,"l":163.025,"n":669,"o":163.74,"t":"2026-10-13T16:15:00Z","v":31010,"vw":163.48554},{"c":163.8599,"h":164.02,"l":163.54,"n":576,"o":163.82,"t":"2026-10-13T16:30:00Z","v":26533,"vw":163.774146},{"c":163.52,"h":163.98,"l":163.52,"n":615,"o":163.695,"t":"2026-10-13T16:45:00Z","v":23002,"vw":163.795426},{"c":163.275,"h":163.97,"l":163.24,"n":694,"o":163.37,"t":"2026-10-13T17:00:00Z","v":30765,"vw":163.707272},{"c":163.225,"h":163.48,"l":163,"n":551,"o":163.305,"t":"2026-10-13T17:15:00Z","v":17295,"vw":163.308588},{"c":163.55,"h":163.75,"l":163.38,"n":766,"o":163.4,"t":"2026-10-13T17:30:00Z","v":45301,"vw":163.560452},{"c":164.115,"h":164.115,"l":163.49,"n":509,"o":163.7765,"t":"2026-10-13T17:45:00Z","v":18704,"vw":163.762554},{"c":164.25,"h":164.5,"l":163.85,"n":801,"o":164.11,"t":"2026-10-13T18:00:00Z","v":28990,"vw":164.165723},{"c":164.0001,"h":164.46,"l":163.99,"n":572,"o":164.255,"t":"2026-10-13T18:15:00Z","v":20912,"vw":164.196182},{"c":164.36,"h":164.36,"l":163.82,"n":616,"o":164.03,"t":"2026-10-13T18:30:00Z","v":21003,"vw":164.12143},{"c":164.15,"h":164.53,"l":163.925,"n":838,"o":164.3,"t":"2026-10-13T18:45:00Z","v":23967,"vw":164.298213},{"c":163.075,"h":164.145,"l":163.075,"n":1030,"o":164.1075,"t":"2026-10-13T19:00:00Z","v":43554,"vw":163.580049},{"c":162.34,"h":163.07,"l":161.96,"n":850,"o":163.07,"t":"2026-10-13T19:15:00Z","v":27397,"vw":162.401123},{"c":162.91,"h":163.02,"l":162.11,"n":1243,"o":162.32,"t":"2026-10-13T19:30:00Z","v":43200,"vw":162.560211},{"c":162.01,"h":163.115,"l":161.94,"n":3910,"o":162.91,"t":"2026-10-13T19:45:00Z","v":220700,"vw":162.391665},{"c":162.085,"h":162.085,"l":162.085,"n":60,"o":162.085,"t":"2026-10-13T20:00:00Z","v":216213,"vw":162.085},{"c":162,"h":162,"l":162,"n":1,"o":162,"t":"2026-10-13T22:00:00Z","v":244,"vw":162},{"c":162.1,"h":162.1,"l":162.1,"n":1,"o":162.1,"t":"2026-10-14T11:00:00Z","v":105,"vw":162.1},{"c":162,"h":162,"l":162,"n":3,"o":162,"t":"2026-10-14T12:45:00Z","v":500,"vw":162},{"c":163.86,"h":164.764,"l":159,"n":823,"o":159.89,"t":"2026-10-14T13:30:00Z","v":37730,"vw":161.612847},{"c":163.88,"h":164.7703,"l":162.98,"n":1148,"o":163.78,"t":"2026-10-14T13:45:00Z","v":48341,"vw":164.158165},{"c":165.465,"h":166.16,"l":163.635,"n":1767,"o":163.75,"t":"2026-10-14T14:00:00Z","v":81710,"vw":165.362479},{"c":164.7,"h":165.46,"l":164.24,"n":1104,"o":165.46,"t":"2026-10-14T14:15:00Z","v":29011,"vw":164.667553},{"c":164.475,"h":164.6075,"l":163.3805,"n":930,"o":164.6075,"t":"2026-10-14T14:30:00Z","v":22861,"vw":164.20747},{"c":164.51,"h":166.025,"l":164.37,"n":881,"o":164.545,"t":"2026-10-14T14:45:00Z","v":26156,"vw":165.034899},{"c":163.89,"h":164.64,"l":163.745,"n":783,"o":164.38,"t":"2026-10-14T15:00:00Z","v":20654,"vw":164.211568},{"c":165.1,"h":165.3,"l":163.915,"n":1097,"o":163.915,"t":"2026-10-14T15:15:00Z","v":39822,"vw":164.638754},{"c":164.02,"h":165.3,"l":163.92,"n":736,"o":165.25,"t":"2026-10-14T15:30:00Z","v":23446,"vw":164.508765},{"c":163.625,"h":164.53,"l":163.4,"n":919,"o":164,"t":"2026-10-14T15:45:00Z","v":21955,"vw":164.171789},{"c":163.135,"h":163.645,"l":162.98,"n":752,"o":163.61,"t":"2026-10-14T16:00:00Z","v":20728,"vw":163.254924},{"c":162.74,"h":163.48,"l":162.5,"n":760,"o":163.12,"t":"2026-10-14T16:15:00Z","v":23604,"vw":163.031132},{"c":163.57,"h":164.06,"l":162.68,"n":871,"o":162.735,"t":"2026-10-14T16:30:00Z","v":30067,"vw":163.243883},{"c":163.2,"h":164.1,"l":163,"n":480,"o":163.86,"t":"2026-10-14T16:45:00Z","v":13117,"vw":163.723611},{"c":162.9725,"h":163.3912,"l":162.85,"n":630,"o":163.3912,"t":"2026-10-14T17:00:00Z","v":17875,"vw":163.092671},{"c":162.83,"h":163.17,"l":162.66,"n":616,"o":162.88,"t":"2026-10-14T17:15:00Z","v":17985,"vw":162.956235},{"c":162.36,"h":163.08,"l":162.165,"n":894,"o":162.825,"t":"2026-10-14T17:30:00Z","v":24652,"vw":162.704899},{"c":162.935,"h":162.935,"l":162.21,"n":798,"o":162.23,"t":"2026-10-14T17:45:00Z","v":20461,"vw":162.635685},{"c":162.97,"h":163.19,"l":162.58,"n":913,"o":162.81,"t":"2026-10-14T18:00:00Z","v":30914,"vw":162.9169},{"c":162.45,"h":162.93,"l":162.4,"n":843,"o":162.82,"t":"2026-10-14T18:15:00Z","v":43803,"vw":162.621144},{"c":161.93,"h":162.66,"l":161.93,"n":908,"o":162.46,"t":"2026-10-14T18:30:00Z","v":42136,"vw":162.470607},{"c":162.025,"h":162.44,"l":161.68,"n":891,"o":161.945,"t":"2026-10-14T18:45:00Z","v":35029,"vw":162.039832},{"c":162.73,"h":162.73,"l":161.98,"n":1020,"o":162.145,"t":"2026-10-14T19:00:00Z","v":44316,"vw":162.334445},{"c":163.54,"h":164.48,"l":162.34,"n":1257,"o":162.7,"t":"2026-10-14T19:15:00Z","v":48861,"vw":163.679666},{"c":163.095,"h":163.755,"l":163.06,"n":1466,"o":163.425,"t":"2026-10-14T19:30:00Z","v":58186,"vw":163.421796},{"c":163.03,"h":163.49,"l":162.6,"n":3830,"o":163.03,"t":"2026-10-14T19:45:00Z","v":200467,"vw":163.073363},{"c":162.99,"h":162.99,"l":162.99,"n":50,"o":162.99,"t":"2026-10-14T20:00:00Z","v":198189,"vw":162.99},{"c":163,"h":163,"l":163,"n":8,"o":163,"t":"2026-10-14T20:30:00Z","v":1006,"vw":163},{"c":162.5,"h":162.5,"l":162,"n":39,"o":162,"t":"2026-10-15T08:45:00Z","v":4934,"vw":162.310782},{"c":161.7,"h":161.75,"l":161.7,"n":17,"o":161.7,"t":"2026-10-15T11:15:00Z","v":1317,"vw":161.704545},{"c":162.2,"h":162.8,"l":162.2,"n":31,"o":162.8,"t":"2026-10-15T11:30:00Z","v":3451,"vw":162.609512},{"c":161.55,"h":162.8,"l":161.5,"n":27,"o":162.8,"t":"2026-10-15T12:00:00Z","v":4424,"vw":162.152739},{"c":161.7,"h":162.1916,"l":161.5354,"n":36,"o":162.11,"t":"2026-10-15T12:15:00Z","v":2288,"vw":161.86098},{"c":162,"h":162,"l":162,"n":5,"o":162,"t":"2026-10-15T12:45:00Z","v":560,"vw":162},{"c":161.09,"h":161.59,"l":161.09,"n":27,"o":161.49,"t":"2026-10-15T13:00:00Z","v":2563,"vw":161.343418},{"c":161.29,"h":161.29,"l":161.29,"n":13,"o":161.29,"t":"2026-10-15T13:15:00Z","v":931,"vw":161.29},{"c":163.15,"h":163.15,"l":158.998,"n":1174,"o":160.78,"t":"2026-10-15T13:30:00Z","v":43121,"vw":161.298241},{"c":163.99,"h":164.19,"l":162.36,"n":1320,"o":163.375,"t":"2026-10-15T13:45:00Z","v":44463,"vw":163.254551},{"c":164.4,"h":166,"l":163.6201,"n":1333,"o":163.6201,"t":"2026-10-15T14:00:00Z","v":51280,"vw":164.994355},{"c":163.39,"h":165.15,"l":163.32,"n":993,"o":164.39,"t":"2026-10-15T14:15:00Z","v":32201,"vw":164.402076},{"c":165.09,"h":165.22,"l":162.69,"n":1718,"o":163.39,"t":"2026-10-15T14:30:00Z","v":60034,"vw":163.481772},{"c":166.125,"h":166.58,"l":165.0201,"n":1061,"o":165.09,"t":"2026-10-15T14:45:00Z","v":32951,"vw":165.688829},{"c":165.38,"h":166.225,"l":165.1,"n":724,"o":166.19,"t":"2026-10-15T15:00:00Z","v":28280,"vw":165.590932},{"c":165.345,"h":165.73,"l":165,"n":660,"o":165.66,"t":"2026-10-15T15:15:00Z","v":18713,"vw":165.406147},{"c":165.8,"h":165.95,"l":164.78,"n":1183,"o":165.15,"t":"2026-10-15T15:30:00Z","v":46497,"vw":165.436968},{"c":165.38,"h":166.22,"l":165.14,"n":912,"o":165.7867,"t":"2026-10-15T15:45:00Z","v":32344,"vw":165.853363},{"c":165.4,"h":166.15,"l":165.26,"n":937,"o":165.45,"t":"2026-10-15T16:00:00Z","v":34337,"vw":165.817907},{"c":164.695,"h":165.54,"l":164.695,"n":902,"o":165.38,"t":"2026-10-15T16:15:00Z","v":22840,"vw":165.167775},{"c":165.195,"h":165.2511,"l":164.47,"n":673,"o":164.64,"t":"2026-10-15T16:30:00Z","v":18614,"vw":164.824604},{"c":165.17,"h":165.61,"l":165.03,"n":427,"o":165.39,"t":"2026-10-15T16:45:00Z","v":13373,"vw":165.312969},{"c":166.765,"h":166.765,"l":166.19,"n":165,"o":166.195,"t":"2026-10-15T18:00:00Z","v":10014,"vw":166.436784},{"c":166.48,"h":166.94,"l":166.42,"n":1069,"o":166.765,"t":"2026-10-15T18:15:00Z","v":38956,"vw":166.643317},{"c":166.75,"h":167.04,"l":166.37,"n":800,"o":166.48,"t":"2026-10-15T18:30:00Z","v":32691,"vw":166.742379},{"c":167.23,"h":167.39,"l":166.32,"n":919,"o":166.56,"t":"2026-10-15T18:45:00Z","v":46284,"vw":166.887246},{"c":168.3,"h":168.86,"l":166.85,"n":1549,"o":167.1,"t":"2026-10-15T19:00:00Z","v":74298,"vw":168.10099},{"c":168.315,"h":168.56,"l":167.8,"n":1077,"o":168.215,"t":"2026-10-15T19:15:00Z","v":36718,"vw":168.236292},{"c":166.28,"h":168.42,"l":166.28,"n":1793,"o":168.31,"t":"2026-10-15T19:30:00Z","v":77700,"vw":167.215914},{"c":165.87,"h":166.9573,"l":165.73,"n":4394,"o":166.54,"t":"2026-10-15T19:45:00Z","v":218672,"vw":166.21793},{"c":165.88,"h":165.88,"l":165.88,"n":56,"o":165.88,"t":"2026-10-15T20:00:00Z","v":156409,"vw":165.88},{"c":166,"h":166,"l":166,"n":1,"o":166,"t":"2026-10-15T20:30:00Z","v":100,"vw":166}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6884894971192829,"strike":186.8139856319795,"iv":1.7060874033413758,"gamma":0.015729765893988622,"theta":-1.3441152311297715,"vega":0.015133708062628603,"rho":0.00041864101008290937,"breakevenPct":12.953298270541438},{"delta":0.15,"premium":1.0071486084238135,"strike":188.57027831523732,"iv":1.9529602941281328,"gamma":0.0199521666961211,"theta":-1.6949530081132231,"vega":0.019129041555029633,"rho":0.000633630720175237,"breakevenPct":14.203269231121157},{"delta":0.2,"premium":1.0431375198874517,"strike":181.37249602250967,"iv":1.485998939814903,"gamma":0.032257528441810596,"theta":-1.4632657956662374,"vega":0.023032513820522023,"rho":0.0008504182497797792,"breakevenPct":9.888935868913926},{"delta":0.25,"premium":1.07912643135109,"strike":174.17471372978204,"iv":1.0190375855016733,"gamma":0.04456289018750009,"theta":-1.2315785832192518,"vega":0.026935986086014413,"rho":0.0010672057793843213,"breakevenPct":5.574602506706698},{"delta":0.3,"premium":1.219358074222668,"strike":169.64894684052157,"iv":0.7414808425275827,"gamma":0.05291464393179539,"theta":-1.0987376128385156,"vega":0.029537011033099296,"rho":0.0012838677617259932,"breakevenPct":2.932713804062788},{"delta":0.35,"premium":1.5035439652290203,"strike":168.81310598462053,"iv":0.7254828485456369,"gamma":0.05580665329321297,"theta":-1.102398595787362,"vega":0.030339418254764293,"rho":0.0015003563692760824,"breakevenPct":2.600391536053944},{"delta":0.4,"premium":1.7877298562353732,"strike":167.9772651287195,"iv":0.709484854563691,"gamma":0.058698662654630564,"theta":-1.1060595787362086,"vega":0.03114182547642929,"rho":0.0017168449768261717,"breakevenPct":2.2680692680450996},{"delta":0.45,"premium":2.0719157472417256,"strike":167.14142427281845,"iv":0.6934868605817452,"gamma":0.06159067201604815,"theta":-1.1097205616850552,"vega":0.03194423269809429,"rho":0.001933333584376261,"breakevenPct":1.9357470000362553},{"delta":0.5,"premium":2.356101638248078,"strike":166.30558341691741,"iv":0.6774888665997993,"gamma":0.06448268137746574,"theta":-1.1133815446339017,"vega":0.03274663991975928,"rho":0.00214982219192635,"breakevenPct":1.6034247320274115},{"delta":0.55,"premium":2.6402875292544308,"strike":165.46974256101637,"iv":0.6614908726178534,"gamma":0.06737469073888333,"theta":-1.1170425275827482,"vega":0.033549047141424274,"rho":0.002366310799476439,"breakevenPct":1.2711024640185669},{"delta":0.6,"premium":3.1259694477085787,"strike":164.5710928319624,"iv":0.6603404230317274,"gamma":0.06639224441833137,"theta":-1.093562867215041,"vega":0.0329448883666275,"rho":0.002577378297484748,"breakevenPct":1.0223266745005934},{"delta":0.65,"premium":3.8701919310614974,"strike":163.5918527222875,"iv":0.6782409322365844,"gamma":0.06043846455150803,"theta":-1.035258911084998,"vega":0.03053595769682726,"rho":0.002781489942610682,"breakevenPct":0.8807497911741009},{"delta":0.7,"premium":4.614414414414414,"strike":162.61261261261262,"iv":0.6961414414414414,"gamma":0.05448468468468469,"theta":-0.976954954954955,"vega":0.02812702702702703,"rho":0.0029856015877366155,"breakevenPct":0.7391729078476086},{"delta":0.75,"premium":5.358636897767332,"strike":161.63337250293773,"iv":0.7140419506462985,"gamma":0.04853090481786135,"theta":-0.9186509988249119,"vega":0.025718096357226793,"rho":0.0031897132328625494,"breakevenPct":0.5975960245211162},{"delta":0.8,"premium":6.1028593811202505,"strike":160.65413239326284,"iv":0.7319424598511555,"gamma":0.04257712495103799,"theta":-0.8603470426948687,"vega":0.023309165687426556,"rho":0.0033938248779884833,"breakevenPct":0.4560191411946236},{"delta":0.85,"premium":7.560414129110837,"strike":158.9890377588307,"iv":0.7899594397076735,"gamma":0.03449549330085263,"theta":-0.7905656516443362,"vega":0.020042021924482345,"rho":0.0035781417192693515,"breakevenPct":0.3309951132177887},{"delta":0.9,"premium":10.453227771010964,"strike":155.9439707673569,"iv":0.9286926918392205,"gamma":0.02213252131546893,"theta":-0.6976911084043849,"vega":0.015048112058465284,"rho":0.003722630461247498,"breakevenPct":0.23927622793243272}],"put":[{"delta":0.1,"premium":1.1152491488640568,"strike":140.97508511359433,"iv":2.6018385737221488,"gamma":0.007918587569660839,"theta":-2.0004718364437197,"vega":0.015056230279056547,"rho":-0.0004736569372856952,"breakevenPct":15.747086768234778},{"delta":0.15,"premium":0.9443329496928935,"strike":152.1272936531149,"iv":1.5750456966574224,"gamma":0.023046056309124367,"theta":-1.4466708299589217,"vega":0.019830385253532163,"rho":-0.00068593820148123,"breakevenPct":8.925927287095178},{"delta":0.2,"premium":0.8212612612612613,"strike":160.13288288288288,"iv":0.8326163063063062,"gamma":0.03869130630630631,"theta":-0.9989259009009009,"vega":0.02416576576576577,"rho":-0.0008991166840282861,"breakevenPct":4.029143601432765},{"delta":0.25,"premium":1.0014414414414414,"strike":161.25900900900902,"iv":0.7785172072072072,"gamma":0.04709220720720721,"theta":-1.0008403153153154,"vega":0.02641801801801802,"rho":-0.0011282493586340899,"breakevenPct":3.4592966460436387},{"delta":0.3,"premium":1.1816216216216215,"strike":162.38513513513513,"iv":0.7244181081081081,"gamma":0.055493108108108105,"theta":-1.00275472972973,"vega":0.02867027027027027,"rho":-0.0013573820332398938,"breakevenPct":2.889449690654512},{"delta":0.35,"premium":1.3618018018018017,"strike":163.51126126126127,"iv":0.670319009009009,"gamma":0.063894009009009,"theta":-1.0046691441441442,"vega":0.03092252252252252,"rho":-0.0015865147078456977,"breakevenPct":2.319602735265386},{"delta":0.4,"premium":1.541981981981982,"strike":164.63738738738738,"iv":0.6162199099099099,"gamma":0.07229490990990992,"theta":-1.0065835585585587,"vega":0.033174774774774776,"rho":-0.0018156473824515016,"breakevenPct":1.749755779876259},{"delta":0.45,"premium":1.8414712556732225,"strike":165.42738275340395,"iv":0.5905857034795764,"gamma":0.07385461422087745,"theta":-0.9700518910741303,"vega":0.03300249621785174,"rho":-0.002047646530259815,"breakevenPct":1.4542701820899306},{"delta":0.5,"premium":2.1976235501765,"strike":166.05774079677258,"iv":0.5784702218860313,"gamma":0.07216525466464951,"theta":-0.9152611699445286,"vega":0.03167874432677761,"rho":-0.0022810070414474907,"breakevenPct":1.289085996026465},{"delta":0.55,"premium":2.5537758446797785,"strike":166.6880988401412,"iv":0.5663547402924861,"gamma":0.07047589510842159,"theta":-0.8604704488149268,"vega":0.030354992435703478,"rho":-0.002514367552635167,"breakevenPct":1.1239018099629987},{"delta":0.6,"premium":2.909928139183056,"strike":167.31845688350984,"iv":0.554239258698941,"gamma":0.06878653555219365,"theta":-0.8056797276853254,"vega":0.02903124054462935,"rho":-0.0027477280638228425,"breakevenPct":0.9587176238995331},{"delta":0.65,"premium":3.266080433686334,"strike":167.94881492687847,"iv":0.5421237771053958,"gamma":0.06709717599596571,"theta":-0.7508890065557237,"vega":0.02770748865355522,"rho":-0.002981088575010519,"breakevenPct":0.793533437836067},{"delta":0.7,"premium":3.622232728189611,"strike":168.5791729702471,"iv":0.5300082955118508,"gamma":0.06540781643973777,"theta":-0.6960982854261222,"vega":0.02638373676248109,"rho":-0.0032144490861981947,"breakevenPct":0.6283492517726014},{"delta":0.75,"premium":3.9783850226928896,"strike":169.20953101361573,"iv":0.5178928139183057,"gamma":0.06371845688350983,"theta":-0.6413075642965205,"vega":0.02505998487140696,"rho":-0.0034478095973858704,"breakevenPct":0.4631650657091353},{"delta":0.8,"premium":4.334537317196167,"strike":169.83988905698436,"iv":0.5057773323247605,"gamma":0.062029097327281894,"theta":-0.5865168431669188,"vega":0.02373623298033283,"rho":-0.003681170108573547,"breakevenPct":0.2979808796456693},{"delta":0.85,"premium":4.690689611699446,"strike":170.470247100353,"iv":0.4936618507312154,"gamma":0.06033973777105396,"theta":-0.5317261220373172,"vega":0.0224124810892587,"rho":-0.003914530619761223,"breakevenPct":0.13279669358220358},{"delta":0.9,"premium":5.046841906202723,"strike":171.10060514372162,"iv":0.48154636913767024,"gamma":0.05865037821482602,"theta":-0.47693540090771547,"vega":0.021088729198184566,"rho":-0.004147891130948898,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":0.6884894971192829,"strike":186.8139856319795,"iv":1.7060874033413758,"gamma":0.015729765893988622,"theta":-1.3441152311297715,"vega":0.015133708062628603,"rho":0.00041864101008290937,"breakevenPct":12.953298270541438},{"delta":0.15,"premium":1.0071486084238135,"strike":188.57027831523732,"iv":1.9529602941281328,"gamma":0.0199521666961211,"theta":-1.6949530081132231,"vega":0.019129041555029633,"rho":0.000633630720175237,"breakevenPct":14.203269231121157},{"delta":0.2,"premium":1.0431375198874517,"strike":181.37249602250967,"iv":1.485998939814903,"gamma":0.032257528441810596,"theta":-1.4632657956662374,"vega":0.023032513820522023,"rho":0.0008504182497797792,"breakevenPct":9.888935868913926},{"delta":0.25,"premium":1.07912643135109,"strike":174.17471372978204,"iv":1.0190375855016733,"gamma":0.04456289018750009,"theta":-1.2315785832192518,"vega":0.026935986086014413,"rho":0.0010672057793843213,"breakevenPct":5.574602506706698},{"delta":0.3,"premium":1.219358074222668,"strike":169.64894684052157,"iv":0.7414808425275827,"gamma":0.05291464393179539,"theta":-1.0987376128385156,"vega":0.029537011033099296,"rho":0.0012838677617259932,"breakevenPct":2.932713804062788},{"delta":0.35,"premium":1.5035439652290203,"strike":168.81310598462053,"iv":0.7254828485456369,"gamma":0.05580665329321297,"theta":-1.102398595787362,"vega":0.030339418254764293,"rho":0.0015003563692760824,"breakevenPct":2.600391536053944},{"delta":0.4,"premium":1.7877298562353732,"strike":167.9772651287195,"iv":0.709484854563691,"gamma":0.058698662654630564,"theta":-1.1060595787362086,"vega":0.03114182547642929,"rho":0.0017168449768261717,"breakevenPct":2.2680692680450996},{"delta":0.45,"premium":2.0719157472417256,"strike":167.14142427281845,"iv":0.6934868605817452,"gamma":0.06159067201604815,"theta":-1.1097205616850552,"vega":0.03194423269809429,"rho":0.001933333584376261,"breakevenPct":1.9357470000362553},{"delta":0.5,"premium":2.356101638248078,"strike":166.30558341691741,"iv":0.6774888665997993,"gamma":0.06448268137746574,"theta":-1.1133815446339017,"vega":0.03274663991975928,"rho":0.00214982219192635,"breakevenPct":1.6034247320274115},{"delta":0.55,"premium":2.6402875292544308,"strike":165.46974256101637,"iv":0.6614908726178534,"gamma":0.06737469073888333,"theta":-1.1170425275827482,"vega":0.033549047141424274,"rho":0.002366310799476439,"breakevenPct":1.2711024640185669},{"delta":0.6,"premium":3.1259694477085787,"strike":164.5710928319624,"iv":0.6603404230317274,"gamma":0.06639224441833137,"theta":-1.093562867215041,"vega":0.0329448883666275,"rho":0.002577378297484748,"breakevenPct":1.0223266745005934},{"delta":0.65,"premium":3.8701919310614974,"strike":163.5918527222875,"iv":0.6782409322365844,"gamma":0.06043846455150803,"theta":-1.035258911084998,"vega":0.03053595769682726,"rho":0.002781489942610682,"breakevenPct":0.8807497911741009},{"delta":0.7,"premium":4.614414414414414,"strike":162.61261261261262,"iv":0.6961414414414414,"gamma":0.05448468468468469,"theta":-0.976954954954955,"vega":0.02812702702702703,"rho":0.0029856015877366155,"breakevenPct":0.7391729078476086},{"delta":0.75,"premium":5.358636897767332,"strike":161.63337250293773,"iv":0.7140419506462985,"gamma":0.04853090481786135,"theta":-0.9186509988249119,"vega":0.025718096357226793,"rho":0.0031897132328625494,"breakevenPct":0.5975960245211162},{"delta":0.8,"premium":6.1028593811202505,"strike":160.65413239326284,"iv":0.7319424598511555,"gamma":0.04257712495103799,"theta":-0.8603470426948687,"vega":0.023309165687426556,"rho":0.0033938248779884833,"breakevenPct":0.4560191411946236},{"delta":0.85,"premium":7.560414129110837,"strike":158.9890377588307,"iv":0.7899594397076735,"gamma":0.03449549330085263,"theta":-0.7905656516443362,"vega":0.020042021924482345,"rho":0.0035781417192693515,"breakevenPct":0.3309951132177887},{"delta":0.9,"premium":10.453227771010964,"strike":155.9439707673569,"iv":0.9286926918392205,"gamma":0.02213252131546893,"theta":-0.6976911084043849,"vega":0.015048112058465284,"rho":0.003722630461247498,"breakevenPct":0.23927622793243272}],"put":[{"delta":0.1,"premium":1.1152491488640568,"strike":140.97508511359433,"iv":2.6018385737221488,"gamma":0.007918587569660839,"theta":-2.0004718364437197,"vega":0.015056230279056547,"rho":-0.0004736569372856952,"breakevenPct":15.747086768234778},{"delta":0.15,"premium":0.9443329496928935,"strike":152.1272936531149,"iv":1.5750456966574224,"gamma":0.023046056309124367,"theta":-1.4466708299589217,"vega":0.019830385253532163,"rho":-0.00068593820148123,"breakevenPct":8.925927287095178},{"delta":0.2,"premium":0.8212612612612613,"strike":160.13288288288288,"iv":0.8326163063063062,"gamma":0.03869130630630631,"theta":-0.9989259009009009,"vega":0.02416576576576577,"rho":-0.0008991166840282861,"breakevenPct":4.029143601432765},{"delta":0.25,"premium":1.0014414414414414,"strike":161.25900900900902,"iv":0.7785172072072072,"gamma":0.04709220720720721,"theta":-1.0008403153153154,"vega":0.02641801801801802,"rho":-0.0011282493586340899,"breakevenPct":3.4592966460436387},{"delta":0.3,"premium":1.1816216216216215,"strike":162.38513513513513,"iv":0.7244181081081081,"gamma":0.055493108108108105,"theta":-1.00275472972973,"vega":0.02867027027027027,"rho":-0.0013573820332398938,"breakevenPct":2.889449690654512},{"delta":0.35,"premium":1.3618018018018017,"strike":163.51126126126127,"iv":0.670319009009009,"gamma":0.063894009009009,"theta":-1.0046691441441442,"vega":0.03092252252252252,"rho":-0.0015865147078456977,"breakevenPct":2.319602735265386},{"delta":0.4,"premium":1.541981981981982,"strike":164.63738738738738,"iv":0.6162199099099099,"gamma":0.07229490990990992,"theta":-1.0065835585585587,"vega":0.033174774774774776,"rho":-0.0018156473824515016,"breakevenPct":1.749755779876259},{"delta":0.45,"premium":1.8414712556732225,"strike":165.42738275340395,"iv":0.5905857034795764,"gamma":0.07385461422087745,"theta":-0.9700518910741303,"vega":0.03300249621785174,"rho":-0.002047646530259815,"breakevenPct":1.4542701820899306},{"delta":0.5,"premium":2.1976235501765,"strike":166.05774079677258,"iv":0.5784702218860313,"gamma":0.07216525466464951,"theta":-0.9152611699445286,"vega":0.03167874432677761,"rho":-0.0022810070414474907,"breakevenPct":1.289085996026465},{"delta":0.55,"premium":2.5537758446797785,"strike":166.6880988401412,"iv":0.5663547402924861,"gamma":0.07047589510842159,"theta":-0.8604704488149268,"vega":0.030354992435703478,"rho":-0.002514367552635167,"breakevenPct":1.1239018099629987},{"delta":0.6,"premium":2.909928139183056,"strike":167.31845688350984,"iv":0.554239258698941,"gamma":0.06878653555219365,"theta":-0.8056797276853254,"vega":0.02903124054462935,"rho":-0.0027477280638228425,"breakevenPct":0.9587176238995331},{"delta":0.65,"premium":3.266080433686334,"strike":167.94881492687847,"iv":0.5421237771053958,"gamma":0.06709717599596571,"theta":-0.7508890065557237,"vega":0.02770748865355522,"rho":-0.002981088575010519,"breakevenPct":0.793533437836067},{"delta":0.7,"premium":3.622232728189611,"strike":168.5791729702471,"iv":0.5300082955118508,"gamma":0.06540781643973777,"theta":-0.6960982854261222,"vega":0.02638373676248109,"rho":-0.0032144490861981947,"breakevenPct":0.6283492517726014},{"delta":0.75,"premium":3.9783850226928896,"strike":169.20953101361573,"iv":0.5178928139183057,"gamma":0.06371845688350983,"theta":-0.6413075642965205,"vega":0.02505998487140696,"rho":-0.0034478095973858704,"breakevenPct":0.4631650657091353},{"delta":0.8,"premium":4.334537317196167,"strike":169.83988905698436,"iv":0.5057773323247605,"gamma":0.062029097327281894,"theta":-0.5865168431669188,"vega":0.02373623298033283,"rho":-0.003681170108573547,"breakevenPct":0.2979808796456693},{"delta":0.85,"premium":4.690689611699446,"strike":170.470247100353,"iv":0.4936618507312154,"gamma":0.06033973777105396,"theta":-0.5317261220373172,"vega":0.0224124810892587,"rho":-0.003914530619761223,"breakevenPct":0.13279669358220358},{"delta":0.9,"premium":5.046841906202723,"strike":171.10060514372162,"iv":0.48154636913767024,"gamma":0.05865037821482602,"theta":-0.47693540090771547,"vega":0.021088729198184566,"rho":-0.004147891130948898,"breakevenPct":0}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}