{"symbol":"RGEN","url":"https://intraalpha.com/companies/RGEN","capturedAt":"2026-11-07T02:32:16.792Z","state":"ready","quote":{"symbol":"RGEN","last_price":173.49,"prev_close":168.48,"regular_close":173.49,"change":5.01,"change_pct":2.9736,"regular_change":5.01,"regular_change_pct":2.9736,"extended_change":0,"extended_change_pct":0,"bid":145,"ask":193.34,"bid_size":700,"ask_size":100,"volume":1069995,"vwap":172.714847,"open":169.35,"high":175,"low":168.05,"close":173.49,"trade_count":17351,"last_trade_at":"2026-11-06T21:00:05.685045141Z","last_quote_at":"2026-11-06T21:58:46.079840656Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-11-06T21:32:03.015691137-05:00","next_open":"2026-11-09T09:30:00-05:00","next_close":"2026-11-09T16:00:00-05:00","session":"closed","stale":false,"previous_close":"2026-11-06T16:00:00-05:00"},"fundamentals":{"symbol":"RGEN","fetched_at":"2026-11-07T02:32:14.989362+00:00","name":"Repligen Corporation","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"Repligen Corporation develops and markets bioprocessing systems and technologies for use in the biologic drug manufacturing process in North America, Europe, Asia Pacific, and internationally. The company is headquartered in Waltham, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":10769871000,"ebitda":143498000,"pe_ratio":null,"peg_ratio":1.723,"book_value":36.9,"dividend_per_share":null,"dividend_yield":null,"eps":-0.2,"revenue_ttm":805610000,"gross_profit_ttm":433138000,"profit_margin":-0.0147,"operating_margin_ttm":0.0619,"return_on_assets_ttm":0.014,"return_on_equity_ttm":-0.0057,"quarterly_earnings_growth":-0.659,"quarterly_revenue_growth":0.109,"analyst_target_price":203.45,"analyst_number":3,"beta":1.117,"fifty_two_week_high":198.87,"fifty_two_week_low":100.99,"fifty_day_ma":177.75,"two_hundred_day_ma":144.97,"shares_outstanding":63924000,"forward_pe":64.1,"price_to_sales":13.37,"price_to_book":5.45,"ev_to_revenue":13.93,"ev_to_ebitda":88.07},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-11-07T02:32:14.989362+00:00"},"optionObservedAt":"2026-11-06T20:50:05.390Z","bars":[{"c":177,"h":177,"l":177,"n":24,"o":177,"t":"2026-11-02T14:15:00Z","v":854,"vw":177},{"c":176.5,"h":176.5,"l":176.5,"n":3,"o":176.5,"t":"2026-11-02T14:25:00Z","v":111,"vw":176.5},{"c":176.185,"h":178.12,"l":174.63,"n":190,"o":178.12,"t":"2026-11-02T14:30:00Z","v":18640,"vw":176.923467},{"c":174.83,"h":176.445,"l":174.83,"n":83,"o":176.445,"t":"2026-11-02T14:35:00Z","v":1641,"vw":175.586536},{"c":175.23,"h":175.23,"l":174.29,"n":110,"o":174.92,"t":"2026-11-02T14:40:00Z","v":4254,"vw":174.990443},{"c":174.12,"h":175.59,"l":173.61,"n":169,"o":175.41,"t":"2026-11-02T14:45:00Z","v":5329,"vw":174.727783},{"c":174.375,"h":175.31,"l":174.375,"n":124,"o":175.2,"t":"2026-11-02T14:50:00Z","v":3014,"vw":174.896364},{"c":174.745,"h":175.1399,"l":174.04,"n":153,"o":174.59,"t":"2026-11-02T14:55:00Z","v":10786,"vw":174.837639},{"c":174.495,"h":176,"l":174.33,"n":204,"o":175.115,"t":"2026-11-02T15:00:00Z","v":16139,"vw":175.597542},{"c":174.75,"h":175.19,"l":174.45,"n":744,"o":174.76,"t":"2026-11-02T15:05:00Z","v":52409,"vw":174.728179},{"c":174.98,"h":175.4,"l":174.305,"n":275,"o":174.72,"t":"2026-11-02T15:10:00Z","v":12700,"vw":174.670948},{"c":174.45,"h":175.21,"l":174.3,"n":221,"o":174.92,"t":"2026-11-02T15:15:00Z","v":6476,"vw":174.703799},{"c":175.21,"h":175.26,"l":174.44,"n":182,"o":174.59,"t":"2026-11-02T15:20:00Z","v":6680,"vw":174.96799},{"c":175.195,"h":175.63,"l":175.07,"n":187,"o":175.33,"t":"2026-11-02T15:25:00Z","v":5273,"vw":175.288326},{"c":173.94,"h":175.045,"l":173.94,"n":246,"o":174.985,"t":"2026-11-02T15:30:00Z","v":6626,"vw":174.527944},{"c":174.25,"h":174.3,"l":173.94,"n":163,"o":173.94,"t":"2026-11-02T15:35:00Z","v":4268,"vw":174.215458},{"c":174.29,"h":174.685,"l":174.07,"n":256,"o":174.24,"t":"2026-11-02T15:40:00Z","v":10027,"vw":174.255979},{"c":173.985,"h":174.96,"l":173.83,"n":251,"o":174.56,"t":"2026-11-02T15:45:00Z","v":28611,"vw":174.250045},{"c":173.07,"h":174.35,"l":173.07,"n":353,"o":173.975,"t":"2026-11-02T15:50:00Z","v":11871,"vw":173.752839},{"c":173.59,"h":173.59,"l":172.54,"n":358,"o":173.055,"t":"2026-11-02T15:55:00Z","v":15759,"vw":172.965416},{"c":174.145,"h":174.35,"l":173.595,"n":207,"o":173.705,"t":"2026-11-02T16:00:00Z","v":18881,"vw":174.123448},{"c":174.565,"h":174.7,"l":174.145,"n":247,"o":174.145,"t":"2026-11-02T16:05:00Z","v":11469,"vw":174.397665},{"c":174.4225,"h":174.71,"l":174.18,"n":252,"o":174.6,"t":"2026-11-02T16:10:00Z","v":10940,"vw":174.5316},{"c":173.315,"h":174.425,"l":173.24,"n":371,"o":174.425,"t":"2026-11-02T16:15:00Z","v":24759,"vw":173.827841},{"c":174.07,"h":174.07,"l":173.21,"n":258,"o":173.3,"t":"2026-11-02T16:20:00Z","v":12304,"vw":173.682788},{"c":174.16,"h":174.44,"l":173.9,"n":266,"o":174.24,"t":"2026-11-02T16:25:00Z","v":13951,"vw":174.106052},{"c":174.425,"h":174.59,"l":174.28,"n":232,"o":174.28,"t":"2026-11-02T16:30:00Z","v":5903,"vw":174.449394},{"c":174.065,"h":174.63,"l":174.015,"n":309,"o":174.5394,"t":"2026-11-02T16:35:00Z","v":10525,"vw":174.334162},{"c":173.275,"h":174.07,"l":173.235,"n":282,"o":174.04,"t":"2026-11-02T16:40:00Z","v":15029,"vw":173.924385},{"c":172.945,"h":173.335,"l":172.82,"n":186,"o":173.27,"t":"2026-11-02T16:45:00Z","v":4574,"vw":173.066916},{"c":173.34,"h":173.46,"l":172.63,"n":321,"o":172.945,"t":"2026-11-02T16:50:00Z","v":11080,"vw":172.868981},{"c":173.15,"h":174,"l":173.005,"n":414,"o":173.335,"t":"2026-11-02T16:55:00Z","v":33673,"vw":173.516399},{"c":174.15,"h":174.16,"l":173.01,"n":394,"o":173.015,"t":"2026-11-02T17:00:00Z","v":20914,"vw":173.734375},{"c":174.96,"h":175.11,"l":174.135,"n":529,"o":174.155,"t":"2026-11-02T17:05:00Z","v":43571,"vw":174.311592},{"c":174.65,"h":175.14,"l":174.59,"n":281,"o":175.12,"t":"2026-11-02T17:10:00Z","v":33470,"vw":174.748406},{"c":174.33,"h":174.74,"l":174.33,"n":274,"o":174.63,"t":"2026-11-02T17:15:00Z","v":8871,"vw":174.544819},{"c":174.08,"h":174.47,"l":173.98,"n":278,"o":174.45,"t":"2026-11-02T17:20:00Z","v":7918,"vw":174.27024},{"c":174.37,"h":174.42,"l":173.9601,"n":292,"o":174.22,"t":"2026-11-02T17:25:00Z","v":25741,"vw":174.284344},{"c":173.89,"h":174.48,"l":173.89,"n":271,"o":174.26,"t":"2026-11-02T17:30:00Z","v":74702,"vw":174.259895},{"c":173.81,"h":174.15,"l":173.6397,"n":319,"o":173.6397,"t":"2026-11-02T17:35:00Z","v":21012,"vw":173.992335},{"c":173.12,"h":173.74,"l":173.12,"n":310,"o":173.705,"t":"2026-11-02T17:40:00Z","v":9779,"vw":173.483699},{"c":173.36,"h":173.36,"l":173.02,"n":424,"o":173.07,"t":"2026-11-02T17:45:00Z","v":18247,"vw":173.157458},{"c":173.445,"h":174.065,"l":173.44,"n":178,"o":173.52,"t":"2026-11-02T17:50:00Z","v":6065,"vw":173.725778},{"c":174.005,"h":174.1,"l":173.2,"n":406,"o":173.44,"t":"2026-11-02T17:55:00Z","v":18832,"vw":173.74172},{"c":173.95,"h":174.56,"l":173.76,"n":332,"o":174.15,"t":"2026-11-02T18:00:00Z","v":20989,"vw":174.048476},{"c":173.88,"h":174.295,"l":173.82,"n":444,"o":174.05,"t":"2026-11-02T18:05:00Z","v":32919,"vw":174.071717},{"c":174.37,"h":174.4,"l":173.86,"n":299,"o":174.025,"t":"2026-11-02T18:10:00Z","v":12911,"vw":174.088068},{"c":174,"h":174.4,"l":173.88,"n":258,"o":174.39,"t":"2026-11-02T18:15:00Z","v":15728,"vw":174.194054},{"c":174.35,"h":174.37,"l":173.77,"n":325,"o":173.98,"t":"2026-11-02T18:20:00Z","v":23020,"vw":174.055628},{"c":174.165,"h":174.355,"l":174.07,"n":304,"o":174.355,"t":"2026-11-02T18:25:00Z","v":16539,"vw":174.193471},{"c":173.465,"h":174.19,"l":173.465,"n":212,"o":174.165,"t":"2026-11-02T18:30:00Z","v":14520,"vw":173.97329},{"c":173.84,"h":173.84,"l":173.26,"n":260,"o":173.465,"t":"2026-11-02T18:35:00Z","v":8553,"vw":173.425093},{"c":173.12,"h":173.63,"l":173.04,"n":192,"o":173.63,"t":"2026-11-02T18:40:00Z","v":4913,"vw":173.21906},{"c":173.2,"h":173.27,"l":173.04,"n":209,"o":173.21,"t":"2026-11-02T18:45:00Z","v":13533,"vw":173.172366},{"c":173.29,"h":173.295,"l":173.05,"n":201,"o":173.21,"t":"2026-11-02T18:50:00Z","v":5576,"vw":173.168663},{"c":173.22,"h":173.55,"l":173.22,"n":182,"o":173.34,"t":"2026-11-02T18:55:00Z","v":5811,"vw":173.327305},{"c":173.01,"h":173.34,"l":172.805,"n":658,"o":173.14,"t":"2026-11-02T19:00:00Z","v":33711,"vw":173.018092},{"c":173.71,"h":173.715,"l":173.025,"n":223,"o":173.025,"t":"2026-11-02T19:05:00Z","v":7483,"vw":173.480829},{"c":174.4575,"h":174.57,"l":173.84,"n":243,"o":173.89,"t":"2026-11-02T19:10:00Z","v":8577,"vw":174.13211},{"c":174.445,"h":174.77,"l":174.36,"n":269,"o":174.49,"t":"2026-11-02T19:15:00Z","v":36679,"vw":174.595847},{"c":174.5,"h":174.51,"l":174.315,"n":193,"o":174.445,"t":"2026-11-02T19:20:00Z","v":5887,"vw":174.421969},{"c":174.15,"h":174.57,"l":174.055,"n":300,"o":174.5,"t":"2026-11-02T19:25:00Z","v":10226,"vw":174.317053},{"c":174.01,"h":174.16,"l":173.72,"n":184,"o":174.16,"t":"2026-11-02T19:30:00Z","v":20354,"vw":173.87552},{"c":173.475,"h":174.29,"l":173.475,"n":159,"o":174.01,"t":"2026-11-02T19:35:00Z","v":5456,"vw":173.708893},{"c":173.38,"h":173.54,"l":173.32,"n":170,"o":173.475,"t":"2026-11-02T19:40:00Z","v":6375,"vw":173.416704},{"c":173.24,"h":173.63,"l":173.24,"n":181,"o":173.57,"t":"2026-11-02T19:45:00Z","v":28088,"vw":173.470841},{"c":173.24,"h":173.49,"l":173.02,"n":349,"o":173.255,"t":"2026-11-02T19:50:00Z","v":13079,"vw":173.274217},{"c":174.15,"h":174.21,"l":173.21,"n":314,"o":173.31,"t":"2026-11-02T19:55:00Z","v":11428,"vw":173.606827},{"c":173.86,"h":174.5275,"l":173.71,"n":298,"o":174.21,"t":"2026-11-02T20:00:00Z","v":15959,"vw":174.146048},{"c":174.08,"h":174.08,"l":173.67,"n":221,"o":173.825,"t":"2026-11-02T20:05:00Z","v":17300,"vw":173.81508},{"c":173.45,"h":174.075,"l":173.45,"n":270,"o":174.075,"t":"2026-11-02T20:10:00Z","v":7461,"vw":173.837747},{"c":173.535,"h":173.7,"l":173.465,"n":222,"o":173.49,"t":"2026-11-02T20:15:00Z","v":7804,"vw":173.575015},{"c":173.67,"h":173.75,"l":173.46,"n":331,"o":173.63,"t":"2026-11-02T20:20:00Z","v":25470,"vw":173.632065},{"c":173.33,"h":173.68,"l":173.32,"n":342,"o":173.67,"t":"2026-11-02T20:25:00Z","v":10573,"vw":173.472463},{"c":172.84,"h":173.33,"l":172.505,"n":475,"o":173.33,"t":"2026-11-02T20:30:00Z","v":38499,"vw":172.935386},{"c":172.81,"h":173.03,"l":172.635,"n":418,"o":172.655,"t":"2026-11-02T20:35:00Z","v":18007,"vw":172.800941},{"c":173.07,"h":173.17,"l":172.54,"n":601,"o":172.72,"t":"2026-11-02T20:40:00Z","v":35759,"vw":172.795744},{"c":173.47,"h":173.955,"l":173.115,"n":583,"o":173.115,"t":"2026-11-02T20:45:00Z","v":21360,"vw":173.606279},{"c":173.24,"h":173.875,"l":173.2,"n":912,"o":173.55,"t":"2026-11-02T20:50:00Z","v":36687,"vw":173.458401},{"c":173.01,"h":173.26,"l":172.8,"n":2388,"o":173.18,"t":"2026-11-02T20:55:00Z","v":100055,"vw":173.027036},{"c":172.95,"h":172.95,"l":172.95,"n":58,"o":172.95,"t":"2026-11-02T21:00:00Z","v":174793,"vw":172.95},{"c":175.92,"h":176,"l":173,"n":90,"o":175.54,"t":"2026-11-03T14:30:00Z","v":9599,"vw":175.609332},{"c":177.9,"h":179.09,"l":175.96,"n":147,"o":175.96,"t":"2026-11-03T14:35:00Z","v":6448,"vw":178.106497},{"c":179,"h":179.22,"l":178.405,"n":74,"o":178.405,"t":"2026-11-03T14:40:00Z","v":2468,"vw":178.9165},{"c":178.05,"h":178.915,"l":177.9,"n":102,"o":178.5,"t":"2026-11-03T14:45:00Z","v":5020,"vw":178.351251},{"c":178.24,"h":178.24,"l":177.5844,"n":153,"o":178.05,"t":"2026-11-03T14:50:00Z","v":6677,"vw":178.087985},{"c":178.105,"h":178.53,"l":178.105,"n":146,"o":178.47,"t":"2026-11-03T14:55:00Z","v":3138,"vw":178.252872},{"c":177,"h":178.21,"l":176.98,"n":140,"o":178.04,"t":"2026-11-03T15:00:00Z","v":5521,"vw":177.840838},{"c":177.86,"h":177.92,"l":176.965,"n":120,"o":176.97,"t":"2026-11-03T15:05:00Z","v":7351,"vw":177.078222},{"c":178.425,"h":178.82,"l":178.34,"n":58,"o":178.34,"t":"2026-11-03T15:10:00Z","v":1494,"vw":178.50769},{"c":178.99,"h":178.99,"l":178.83,"n":99,"o":178.87,"t":"2026-11-03T15:15:00Z","v":4252,"vw":178.958984},{"c":179.115,"h":179.45,"l":178.72,"n":169,"o":179.28,"t":"2026-11-03T15:20:00Z","v":3972,"vw":179.239688},{"c":178.89,"h":179.165,"l":178.68,"n":76,"o":179.09,"t":"2026-11-03T15:25:00Z","v":2240,"vw":178.889285},{"c":179.42,"h":179.42,"l":178.65,"n":185,"o":179.14,"t":"2026-11-03T15:30:00Z","v":4064,"vw":178.956097},{"c":179.7,"h":180,"l":179.34,"n":150,"o":179.34,"t":"2026-11-03T15:35:00Z","v":5541,"vw":179.818919},{"c":180.285,"h":180.37,"l":179.785,"n":167,"o":179.785,"t":"2026-11-03T15:40:00Z","v":4467,"vw":180.098397},{"c":180.11,"h":180.36,"l":179.52,"n":186,"o":180.3,"t":"2026-11-03T15:45:00Z","v":5692,"vw":180.156159},{"c":179.685,"h":180.04,"l":179.6,"n":165,"o":180.02,"t":"2026-11-03T15:50:00Z","v":3172,"vw":179.804361},{"c":179.92,"h":179.92,"l":179.3,"n":199,"o":179.7,"t":"2026-11-03T15:55:00Z","v":3559,"vw":179.613848},{"c":178.785,"h":179.615,"l":178.711,"n":186,"o":179.615,"t":"2026-11-03T16:00:00Z","v":5627,"vw":179.131409},{"c":178.385,"h":178.81,"l":178.385,"n":381,"o":178.72,"t":"2026-11-03T16:05:00Z","v":8984,"vw":178.621376},{"c":178.59,"h":178.68,"l":178.37,"n":143,"o":178.37,"t":"2026-11-03T16:10:00Z","v":2620,"vw":178.583366},{"c":179.775,"h":180,"l":178.34,"n":317,"o":178.59,"t":"2026-11-03T16:15:00Z","v":9810,"vw":179.427407},{"c":180.54,"h":180.87,"l":180.09,"n":270,"o":180.09,"t":"2026-11-03T16:20:00Z","v":23197,"vw":180.420709},{"c":180.73,"h":180.73,"l":180.52,"n":89,"o":180.6,"t":"2026-11-03T16:25:00Z","v":27837,"vw":180.610966},{"c":181.1,"h":181.56,"l":180.75,"n":319,"o":180.93,"t":"2026-11-03T16:30:00Z","v":11825,"vw":181.178287},{"c":180.9,"h":180.9,"l":180.895,"n":61,"o":180.895,"t":"2026-11-03T16:35:00Z","v":925,"vw":180.89625},{"c":181.19,"h":181.51,"l":181.19,"n":115,"o":181.27,"t":"2026-11-03T16:40:00Z","v":3056,"vw":181.2766},{"c":181.37,"h":181.53,"l":181.08,"n":231,"o":181.15,"t":"2026-11-03T16:45:00Z","v":7826,"vw":181.340047},{"c":181.045,"h":181.37,"l":181.04,"n":232,"o":181.37,"t":"2026-11-03T16:50:00Z","v":8888,"vw":181.266787},{"c":180.66,"h":180.87,"l":180.55,"n":158,"o":180.86,"t":"2026-11-03T16:55:00Z","v":4002,"vw":180.654995},{"c":180.1375,"h":180.79,"l":180.125,"n":229,"o":180.77,"t":"2026-11-03T17:00:00Z","v":5946,"vw":180.498046},{"c":180.3,"h":180.62,"l":180.145,"n":120,"o":180.145,"t":"2026-11-03T17:05:00Z","v":3360,"vw":180.388321},{"c":179.85,"h":179.98,"l":179.85,"n":85,"o":179.98,"t":"2026-11-03T17:10:00Z","v":1965,"vw":179.95375},{"c":179.8,"h":180.03,"l":179.58,"n":123,"o":179.81,"t":"2026-11-03T17:15:00Z","v":3389,"vw":179.74736},{"c":179.59,"h":179.7,"l":179.54,"n":145,"o":179.7,"t":"2026-11-03T17:20:00Z","v":3269,"vw":179.570033},{"c":179.58,"h":179.67,"l":179.5,"n":159,"o":179.595,"t":"2026-11-03T17:25:00Z","v":2385,"vw":179.589864},{"c":179.385,"h":179.526,"l":179.205,"n":166,"o":179.526,"t":"2026-11-03T17:30:00Z","v":3880,"vw":179.385091},{"c":179.15,"h":179.385,"l":179.12,"n":175,"o":179.385,"t":"2026-11-03T17:35:00Z","v":3411,"vw":179.197321},{"c":179.005,"h":179.18,"l":178.91,"n":190,"o":179.16,"t":"2026-11-03T17:40:00Z","v":5294,"vw":179.025797},{"c":179.545,"h":179.62,"l":179.24,"n":158,"o":179.29,"t":"2026-11-03T17:45:00Z","v":6913,"vw":179.506573},{"c":179.3775,"h":179.73,"l":179.31,"n":135,"o":179.71,"t":"2026-11-03T17:50:00Z","v":3856,"vw":179.543286},{"c":179.315,"h":179.3601,"l":179.1,"n":120,"o":179.345,"t":"2026-11-03T17:55:00Z","v":2418,"vw":179.314079},{"c":179.39,"h":179.39,"l":179.04,"n":175,"o":179.1,"t":"2026-11-03T18:00:00Z","v":7898,"vw":179.199911},{"c":179.755,"h":179.755,"l":179.33,"n":209,"o":179.36,"t":"2026-11-03T18:05:00Z","v":10412,"vw":179.512901},{"c":179.47,"h":179.785,"l":179.47,"n":100,"o":179.785,"t":"2026-11-03T18:10:00Z","v":1757,"vw":179.583804},{"c":179.6,"h":179.63,"l":179.35,"n":151,"o":179.43,"t":"2026-11-03T18:15:00Z","v":4855,"vw":179.579699},{"c":179.725,"h":179.8,"l":179.59,"n":126,"o":179.59,"t":"2026-11-03T18:20:00Z","v":7130,"vw":179.644078},{"c":179.84,"h":179.89,"l":179.705,"n":127,"o":179.81,"t":"2026-11-03T18:25:00Z","v":3010,"vw":179.78856},{"c":180.37,"h":180.37,"l":179.94,"n":245,"o":179.94,"t":"2026-11-03T18:30:00Z","v":12210,"vw":180.098159},{"c":180.24,"h":180.42,"l":180.14,"n":212,"o":180.36,"t":"2026-11-03T18:35:00Z","v":6573,"vw":180.284268},{"c":180.485,"h":180.485,"l":180.24,"n":96,"o":180.24,"t":"2026-11-03T18:40:00Z","v":2934,"vw":180.376002},{"c":180.45,"h":180.54,"l":180.45,"n":190,"o":180.5,"t":"2026-11-03T18:45:00Z","v":4297,"vw":180.491636},{"c":180.195,"h":180.46,"l":180.015,"n":228,"o":180.43,"t":"2026-11-03T18:50:00Z","v":7269,"vw":180.254604},{"c":180.235,"h":180.455,"l":180.17,"n":268,"o":180.29,"t":"2026-11-03T18:55:00Z","v":5220,"vw":180.331678},{"c":180.54,"h":180.54,"l":180.2475,"n":156,"o":180.2475,"t":"2026-11-03T19:00:00Z","v":3586,"vw":180.316167},{"c":180.145,"h":180.745,"l":180.145,"n":250,"o":180.585,"t":"2026-11-03T19:05:00Z","v":10612,"vw":180.448054},{"c":180.275,"h":180.34,"l":180.03,"n":165,"o":180.145,"t":"2026-11-03T19:10:00Z","v":4759,"vw":180.174792},{"c":180.13,"h":180.145,"l":179.97,"n":224,"o":180.01,"t":"2026-11-03T19:15:00Z","v":4930,"vw":180.025265},{"c":180.315,"h":180.48,"l":180.23,"n":86,"o":180.23,"t":"2026-11-03T19:20:00Z","v":1719,"vw":180.365459},{"c":180.2487,"h":180.32,"l":180.11,"n":162,"o":180.25,"t":"2026-11-03T19:25:00Z","v":3213,"vw":180.238461},{"c":180.18,"h":180.18,"l":180.09,"n":96,"o":180.11,"t":"2026-11-03T19:30:00Z","v":2209,"vw":180.121429},{"c":179.86,"h":180.18,"l":179.86,"n":107,"o":180.18,"t":"2026-11-03T19:35:00Z","v":2671,"vw":179.981212},{"c":179.86,"h":179.87,"l":179.86,"n":47,"o":179.86,"t":"2026-11-03T19:40:00Z","v":999,"vw":179.863333},{"c":179.63,"h":180.03,"l":179.63,"n":168,"o":179.87,"t":"2026-11-03T19:45:00Z","v":6250,"vw":179.803798},{"c":179.49,"h":179.655,"l":179.49,"n":98,"o":179.55,"t":"2026-11-03T19:50:00Z","v":2327,"vw":179.616699},{"c":179.32,"h":179.435,"l":179.12,"n":148,"o":179.25,"t":"2026-11-03T19:55:00Z","v":3072,"vw":179.297526},{"c":179.44,"h":179.49,"l":179.21,"n":173,"o":179.35,"t":"2026-11-03T20:00:00Z","v":4832,"vw":179.408644},{"c":179.81,"h":180.05,"l":179.405,"n":239,"o":179.44,"t":"2026-11-03T20:05:00Z","v":6179,"vw":179.749137},{"c":179.19,"h":179.81,"l":178.8401,"n":261,"o":179.81,"t":"2026-11-03T20:10:00Z","v":11017,"vw":179.424009},{"c":179.33,"h":179.33,"l":179.06,"n":181,"o":179.18,"t":"2026-11-03T20:15:00Z","v":4854,"vw":179.198669},{"c":179.37,"h":179.43,"l":179.1,"n":270,"o":179.15,"t":"2026-11-03T20:20:00Z","v":7104,"vw":179.313211},{"c":178.8501,"h":179.3,"l":178.84,"n":146,"o":179.3,"t":"2026-11-03T20:25:00Z","v":4214,"vw":179.089044},{"c":178.91,"h":178.91,"l":178.27,"n":323,"o":178.875,"t":"2026-11-03T20:30:00Z","v":9165,"vw":178.743047},{"c":178.84,"h":178.96,"l":178.685,"n":291,"o":178.91,"t":"2026-11-03T20:35:00Z","v":14466,"vw":178.832055},{"c":179.0375,"h":179.11,"l":178.81,"n":337,"o":178.885,"t":"2026-11-03T20:40:00Z","v":7925,"vw":179.018827},{"c":179.335,"h":179.39,"l":178.645,"n":440,"o":178.92,"t":"2026-11-03T20:45:00Z","v":16874,"vw":178.986203},{"c":178.92,"h":179.16,"l":178.57,"n":802,"o":179.16,"t":"2026-11-03T20:50:00Z","v":31401,"vw":178.935673},{"c":178.27,"h":178.815,"l":178.09,"n":2537,"o":178.81,"t":"2026-11-03T20:55:00Z","v":112965,"vw":178.356423},{"c":178.27,"h":178.27,"l":178.27,"n":57,"o":178.27,"t":"2026-11-03T21:00:00Z","v":390626,"vw":178.27},{"c":178.3,"h":178.3,"l":178.3,"n":1,"o":178.3,"t":"2026-11-04T12:10:00Z","v":100,"vw":178.3},{"c":178.9,"h":178.9,"l":178.6,"n":2,"o":178.6,"t":"2026-11-04T12:35:00Z","v":200,"vw":178.75},{"c":181.66,"h":188.5,"l":180.04,"n":199,"o":183.4,"t":"2026-11-04T14:30:00Z","v":19164,"vw":183.936106},{"c":180.28,"h":181.66,"l":178.865,"n":280,"o":181.28,"t":"2026-11-04T14:35:00Z","v":22250,"vw":181.108225},{"c":180.645,"h":180.645,"l":180.58,"n":111,"o":180.58,"t":"2026-11-04T14:40:00Z","v":6609,"vw":180.619307},{"c":179.29,"h":181.65,"l":179.29,"n":229,"o":180.645,"t":"2026-11-04T14:45:00Z","v":17485,"vw":180.37118},{"c":179.67,"h":180.22,"l":178.07,"n":141,"o":179.1,"t":"2026-11-04T14:50:00Z","v":8983,"vw":179.290081},{"c":176.91,"h":179.265,"l":176.91,"n":210,"o":178.98,"t":"2026-11-04T14:55:00Z","v":8639,"vw":178.573536},{"c":175.27,"h":176.92,"l":174.415,"n":208,"o":176.915,"t":"2026-11-04T15:00:00Z","v":13881,"vw":175.627074},{"c":177.34,"h":177.34,"l":175.265,"n":225,"o":175.275,"t":"2026-11-04T15:05:00Z","v":6896,"vw":176.117216},{"c":177.895,"h":178.12,"l":177.25,"n":122,"o":177.5,"t":"2026-11-04T15:10:00Z","v":5164,"vw":177.803376},{"c":177.52,"h":178.2,"l":177.115,"n":162,"o":177.91,"t":"2026-11-04T15:15:00Z","v":5291,"vw":177.665773},{"c":176.64,"h":177.52,"l":176.59,"n":211,"o":177.52,"t":"2026-11-04T15:20:00Z","v":7884,"vw":177.178877},{"c":176.175,"h":176.875,"l":176.15,"n":123,"o":176.7,"t":"2026-11-04T15:25:00Z","v":4435,"vw":176.630694},{"c":176.64,"h":176.64,"l":175.47,"n":263,"o":176.52,"t":"2026-11-04T15:30:00Z","v":13482,"vw":176.150807},{"c":177.785,"h":177.785,"l":176.16,"n":126,"o":176.24,"t":"2026-11-04T15:35:00Z","v":4147,"vw":176.996899},{"c":177.72,"h":178.76,"l":177.29,"n":365,"o":177.54,"t":"2026-11-04T15:40:00Z","v":28011,"vw":177.843814},{"c":176.195,"h":178.055,"l":175.995,"n":299,"o":178.055,"t":"2026-11-04T15:45:00Z","v":27020,"vw":177.07454},{"c":175.05,"h":176.54,"l":174.75,"n":286,"o":176.54,"t":"2026-11-04T15:50:00Z","v":20936,"vw":175.711239},{"c":175.88,"h":176,"l":174.9576,"n":152,"o":175.32,"t":"2026-11-04T15:55:00Z","v":6314,"vw":175.537638},{"c":174.78,"h":175.98,"l":174.685,"n":131,"o":175.88,"t":"2026-11-04T16:00:00Z","v":5234,"vw":175.550437},{"c":174.8,"h":175.27,"l":174.415,"n":242,"o":174.64,"t":"2026-11-04T16:05:00Z","v":14119,"vw":174.998384},{"c":175.77,"h":175.93,"l":174.795,"n":584,"o":174.93,"t":"2026-11-04T16:10:00Z","v":48022,"vw":175.580542},{"c":175.49,"h":175.68,"l":174.83,"n":444,"o":175.68,"t":"2026-11-04T16:15:00Z","v":32126,"vw":175.335773},{"c":175.215,"h":175.495,"l":175,"n":165,"o":175.495,"t":"2026-11-04T16:20:00Z","v":6293,"vw":175.282571},{"c":174.6575,"h":175.325,"l":174.39,"n":206,"o":175.325,"t":"2026-11-04T16:25:00Z","v":10082,"vw":175.071423},{"c":175.585,"h":175.785,"l":174.7,"n":272,"o":174.7075,"t":"2026-11-04T16:30:00Z","v":19054,"vw":175.33085},{"c":176.15,"h":176.15,"l":175.55,"n":128,"o":175.55,"t":"2026-11-04T16:35:00Z","v":4881,"vw":175.694509},{"c":176.8,"h":176.8,"l":176.22,"n":368,"o":176.29,"t":"2026-11-04T16:40:00Z","v":19387,"vw":176.536762},{"c":176.535,"h":177.02,"l":176.475,"n":221,"o":176.945,"t":"2026-11-04T16:45:00Z","v":18189,"vw":176.720018},{"c":177.26,"h":177.34,"l":176.47,"n":160,"o":176.47,"t":"2026-11-04T16:50:00Z","v":14986,"vw":176.519603},{"c":177.21,"h":177.21,"l":177.12,"n":59,"o":177.12,"t":"2026-11-04T16:55:00Z","v":1554,"vw":177.17125},{"c":176.895,"h":177.215,"l":176.85,"n":109,"o":177.215,"t":"2026-11-04T17:00:00Z","v":3575,"vw":176.921372},{"c":177.71,"h":177.71,"l":177.375,"n":141,"o":177.39,"t":"2026-11-04T17:05:00Z","v":5067,"vw":177.49466},{"c":177.595,"h":177.85,"l":177.53,"n":106,"o":177.69,"t":"2026-11-04T17:10:00Z","v":2657,"vw":177.628333},{"c":177.79,"h":177.87,"l":177.21,"n":323,"o":177.605,"t":"2026-11-04T17:15:00Z","v":13406,"vw":177.602317},{"c":178.86,"h":178.86,"l":177.5775,"n":105,"o":177.5775,"t":"2026-11-04T17:20:00Z","v":2713,"vw":178.320673},{"c":179.325,"h":179.33,"l":178.87,"n":155,"o":178.87,"t":"2026-11-04T17:25:00Z","v":4628,"vw":179.221938},{"c":179.015,"h":179.31,"l":178.7,"n":113,"o":179.15,"t":"2026-11-04T17:30:00Z","v":4288,"vw":179.07038},{"c":178.34,"h":178.75,"l":178.34,"n":163,"o":178.75,"t":"2026-11-04T17:35:00Z","v":3677,"vw":178.603196},{"c":178.5,"h":178.5,"l":178.42,"n":72,"o":178.42,"t":"2026-11-04T17:40:00Z","v":1147,"vw":178.46},{"c":178.36,"h":178.475,"l":178.15,"n":222,"o":178.15,"t":"2026-11-04T17:45:00Z","v":6333,"vw":178.329869},{"c":178.825,"h":178.825,"l":178.385,"n":129,"o":178.41,"t":"2026-11-04T17:50:00Z","v":2901,"vw":178.613609},{"c":178.695,"h":179.0299,"l":178.61,"n":301,"o":178.82,"t":"2026-11-04T17:55:00Z","v":16919,"vw":178.747572},{"c":178.5,"h":178.93,"l":178.5,"n":159,"o":178.76,"t":"2026-11-04T18:00:00Z","v":6195,"vw":178.78418},{"c":178.77,"h":179.01,"l":178.6775,"n":163,"o":178.83,"t":"2026-11-04T18:05:00Z","v":17605,"vw":178.772327},{"c":178.37,"h":178.75,"l":178.34,"n":116,"o":178.75,"t":"2026-11-04T18:10:00Z","v":3043,"vw":178.52},{"c":179.03,"h":179.03,"l":178.36,"n":269,"o":178.63,"t":"2026-11-04T18:15:00Z","v":9888,"vw":178.732469},{"c":178.935,"h":179.11,"l":178.9,"n":131,"o":179.11,"t":"2026-11-04T18:20:00Z","v":5910,"vw":178.942257},{"c":178.72,"h":178.955,"l":178.72,"n":126,"o":178.945,"t":"2026-11-04T18:25:00Z","v":4563,"vw":178.874258},{"c":178.63,"h":178.725,"l":178.52,"n":149,"o":178.72,"t":"2026-11-04T18:30:00Z","v":4351,"vw":178.65675},{"c":178.31,"h":178.665,"l":178.3,"n":173,"o":178.665,"t":"2026-11-04T18:35:00Z","v":4338,"vw":178.499656},{"c":178.47,"h":178.52,"l":178.325,"n":148,"o":178.41,"t":"2026-11-04T18:40:00Z","v":4843,"vw":178.423186},{"c":178.36,"h":178.55,"l":177.88,"n":323,"o":178.46,"t":"2026-11-04T18:45:00Z","v":14556,"vw":178.228056},{"c":178.36,"h":178.65,"l":178.18,"n":133,"o":178.27,"t":"2026-11-04T18:50:00Z","v":19314,"vw":178.47268},{"c":178.395,"h":178.54,"l":178.31,"n":125,"o":178.51,"t":"2026-11-04T18:55:00Z","v":3756,"vw":178.45717},{"c":179.26,"h":179.26,"l":178.06,"n":330,"o":178.23,"t":"2026-11-04T19:00:00Z","v":13036,"vw":178.628816},{"c":179.62,"h":179.72,"l":179.45,"n":108,"o":179.45,"t":"2026-11-04T19:05:00Z","v":5167,"vw":179.644978},{"c":179.755,"h":180.01,"l":179.64,"n":144,"o":179.67,"t":"2026-11-04T19:10:00Z","v":10078,"vw":179.858088},{"c":179.91,"h":180.09,"l":179.91,"n":183,"o":179.97,"t":"2026-11-04T19:15:00Z","v":4769,"vw":179.965414},{"c":179.34,"h":179.89,"l":179.34,"n":198,"o":179.89,"t":"2026-11-04T19:20:00Z","v":5850,"vw":179.624848},{"c":179.11,"h":179.26,"l":178.98,"n":90,"o":179.26,"t":"2026-11-04T19:25:00Z","v":2430,"vw":179.108795},{"c":179.35,"h":179.38,"l":179.135,"n":94,"o":179.145,"t":"2026-11-04T19:30:00Z","v":2802,"vw":179.21409},{"c":179.04,"h":179.26,"l":179.04,"n":168,"o":179.125,"t":"2026-11-04T19:35:00Z","v":5369,"vw":179.134004},{"c":178.8,"h":179.33,"l":178.79,"n":220,"o":179.25,"t":"2026-11-04T19:40:00Z","v":5465,"vw":179.094657},{"c":178.55,"h":178.795,"l":178.47,"n":158,"o":178.79,"t":"2026-11-04T19:45:00Z","v":4031,"vw":178.651083},{"c":178.41,"h":178.68,"l":178.22,"n":272,"o":178.68,"t":"2026-11-04T19:50:00Z","v":7962,"vw":178.375488},{"c":178.31,"h":178.53,"l":178.29,"n":169,"o":178.49,"t":"2026-11-04T19:55:00Z","v":8503,"vw":178.419788},{"c":178.83,"h":178.84,"l":178.3,"n":191,"o":178.4,"t":"2026-11-04T20:00:00Z","v":5456,"vw":178.590067},{"c":179.06,"h":179.15,"l":178.855,"n":167,"o":178.87,"t":"2026-11-04T20:05:00Z","v":4682,"vw":178.958063},{"c":179.17,"h":179.55,"l":178.86,"n":286,"o":179.15,"t":"2026-11-04T20:10:00Z","v":7563,"vw":179.153476},{"c":179.585,"h":179.76,"l":179.35,"n":210,"o":179.35,"t":"2026-11-04T20:15:00Z","v":5615,"vw":179.532691},{"c":180,"h":180.19,"l":179.59,"n":211,"o":179.595,"t":"2026-11-04T20:20:00Z","v":7095,"vw":179.885803},{"c":179.55,"h":180.25,"l":179.55,"n":453,"o":180.19,"t":"2026-11-04T20:25:00Z","v":43091,"vw":179.964391},{"c":179.76,"h":179.9,"l":179.595,"n":431,"o":179.77,"t":"2026-11-04T20:30:00Z","v":33511,"vw":179.67953},{"c":179.36,"h":179.76,"l":179.25,"n":338,"o":179.65,"t":"2026-11-04T20:35:00Z","v":13110,"vw":179.415049},{"c":179.5,"h":179.76,"l":179.25,"n":328,"o":179.47,"t":"2026-11-04T20:40:00Z","v":13524,"vw":179.502144},{"c":179.54,"h":179.72,"l":179.315,"n":456,"o":179.69,"t":"2026-11-04T20:45:00Z","v":16770,"vw":179.536568},{"c":178.535,"h":179.3,"l":178.31,"n":982,"o":179.28,"t":"2026-11-04T20:50:00Z","v":41335,"vw":178.740157},{"c":178.2,"h":178.8,"l":177.975,"n":2301,"o":178.43,"t":"2026-11-04T20:55:00Z","v":107237,"vw":178.278698},{"c":178.2,"h":178.2,"l":178.2,"n":28,"o":178.2,"t":"2026-11-04T21:00:00Z","v":80144,"vw":178.2},{"c":175.1,"h":175.1,"l":174,"n":2,"o":174,"t":"2026-11-05T12:20:00Z","v":200,"vw":174.55},{"c":174.19,"h":174.19,"l":174.19,"n":1,"o":174.19,"t":"2026-11-05T12:30:00Z","v":200,"vw":174.19},{"c":178.7,"h":178.7,"l":178.7,"n":11,"o":178.7,"t":"2026-11-05T13:05:00Z","v":287,"vw":178.7},{"c":175,"h":175,"l":175,"n":3,"o":175,"t":"2026-11-05T14:05:00Z","v":102,"vw":175},{"c":175.6,"h":177.2,"l":175.5,"n":21,"o":175.5,"t":"2026-11-05T14:10:00Z","v":1360,"vw":176.404741},{"c":177.51,"h":177.51,"l":176.99,"n":24,"o":176.99,"t":"2026-11-05T14:15:00Z","v":712,"vw":177.103928},{"c":177.01,"h":177.01,"l":175.7,"n":17,"o":175.7,"t":"2026-11-05T14:20:00Z","v":709,"vw":176.131752},{"c":174.7,"h":176.02,"l":174.7,"n":67,"o":176.02,"t":"2026-11-05T14:25:00Z","v":1784,"vw":175.198764},{"c":173.94,"h":176.655,"l":172.93,"n":151,"o":175.6,"t":"2026-11-05T14:30:00Z","v":13847,"vw":175.10576},{"c":173.94,"h":174.07,"l":172.44,"n":17,"o":172.82,"t":"2026-11-05T14:35:00Z","v":684,"vw":173.296},{"c":172.62,"h":174.72,"l":172.45,"n":267,"o":173.21,"t":"2026-11-05T14:40:00Z","v":14023,"vw":173.714266},{"c":173.76,"h":173.97,"l":172.207,"n":134,"o":172.94,"t":"2026-11-05T14:45:00Z","v":5707,"vw":173.359972},{"c":173.425,"h":174.08,"l":172.4631,"n":83,"o":173.47,"t":"2026-11-05T14:50:00Z","v":5376,"vw":173.423359},{"c":173.355,"h":173.84,"l":173.275,"n":74,"o":173.275,"t":"2026-11-05T14:55:00Z","v":1946,"vw":173.374392},{"c":174.05,"h":175.22,"l":173.755,"n":227,"o":174.13,"t":"2026-11-05T15:00:00Z","v":15857,"vw":174.517824},{"c":173.58,"h":174.08,"l":173.27,"n":125,"o":173.355,"t":"2026-11-05T15:05:00Z","v":4791,"vw":173.696188},{"c":172.22,"h":173.56,"l":171.38,"n":392,"o":173.56,"t":"2026-11-05T15:10:00Z","v":24848,"vw":172.07937},{"c":172.2,"h":172.8,"l":172.105,"n":192,"o":172.36,"t":"2026-11-05T15:15:00Z","v":6205,"vw":172.303942},{"c":170.88,"h":172.23,"l":170.88,"n":334,"o":172,"t":"2026-11-05T15:20:00Z","v":15122,"vw":171.758058},{"c":170.6,"h":171.17,"l":170.37,"n":389,"o":170.72,"t":"2026-11-05T15:25:00Z","v":17770,"vw":170.713892},{"c":171.39,"h":171.47,"l":170.43,"n":264,"o":170.43,"t":"2026-11-05T15:30:00Z","v":9615,"vw":170.765974},{"c":171.09,"h":171.89,"l":171.09,"n":158,"o":171.36,"t":"2026-11-05T15:35:00Z","v":5745,"vw":171.444021},{"c":171.05,"h":171.48,"l":170.98,"n":230,"o":171.48,"t":"2026-11-05T15:40:00Z","v":15209,"vw":171.273489},{"c":169.445,"h":171.27,"l":169.445,"n":539,"o":171.22,"t":"2026-11-05T15:45:00Z","v":31918,"vw":170.601471},{"c":169.13,"h":169.3625,"l":168.385,"n":467,"o":169.3625,"t":"2026-11-05T15:50:00Z","v":30145,"vw":168.991593},{"c":169.725,"h":170.28,"l":169.37,"n":258,"o":169.37,"t":"2026-11-05T15:55:00Z","v":11046,"vw":169.767911},{"c":168.97,"h":169.86,"l":168.97,"n":193,"o":169.725,"t":"2026-11-05T16:00:00Z","v":7978,"vw":169.556889},{"c":170.2,"h":170.2,"l":168.85,"n":557,"o":169.13,"t":"2026-11-05T16:05:00Z","v":37451,"vw":169.198386},{"c":171.3,"h":171.3,"l":169.815,"n":234,"o":169.855,"t":"2026-11-05T16:10:00Z","v":9094,"vw":170.459248},{"c":171.34,"h":171.99,"l":170.165,"n":465,"o":170.995,"t":"2026-11-05T16:15:00Z","v":24309,"vw":170.840275},{"c":171.98,"h":172.65,"l":171.575,"n":287,"o":171.59,"t":"2026-11-05T16:20:00Z","v":13248,"vw":172.070126},{"c":172.85,"h":173.19,"l":171.49,"n":529,"o":171.98,"t":"2026-11-05T16:25:00Z","v":36083,"vw":172.413998},{"c":172.765,"h":173.075,"l":172.57,"n":244,"o":173.075,"t":"2026-11-05T16:30:00Z","v":28864,"vw":172.727935},{"c":172.23,"h":173.39,"l":172.05,"n":892,"o":172.765,"t":"2026-11-05T16:35:00Z","v":92890,"vw":172.930084},{"c":171.91,"h":172.23,"l":171.91,"n":86,"o":172.23,"t":"2026-11-05T16:40:00Z","v":1558,"vw":172.008585},{"c":171.47,"h":171.77,"l":171.34,"n":183,"o":171.77,"t":"2026-11-05T16:45:00Z","v":6067,"vw":171.556071},{"c":170.82,"h":171.16,"l":170.82,"n":161,"o":171.07,"t":"2026-11-05T16:50:00Z","v":4944,"vw":170.953913},{"c":170.73,"h":170.73,"l":170.73,"n":25,"o":170.73,"t":"2026-11-05T16:55:00Z","v":395,"vw":170.73},{"c":170.2625,"h":170.44,"l":169.98,"n":152,"o":170.26,"t":"2026-11-05T17:00:00Z","v":6471,"vw":170.245722},{"c":170.75,"h":170.75,"l":170.25,"n":99,"o":170.25,"t":"2026-11-05T17:05:00Z","v":3029,"vw":170.524041},{"c":170.48,"h":170.51,"l":170.29,"n":117,"o":170.505,"t":"2026-11-05T17:10:00Z","v":4307,"vw":170.467993},{"c":170.42,"h":170.48,"l":169.945,"n":230,"o":170.48,"t":"2026-11-05T17:15:00Z","v":6405,"vw":170.206353},{"c":169.56,"h":170.605,"l":169.29,"n":247,"o":170.605,"t":"2026-11-05T17:20:00Z","v":7817,"vw":169.671499},{"c":169.46,"h":169.84,"l":169.445,"n":136,"o":169.56,"t":"2026-11-05T17:25:00Z","v":4830,"vw":169.59694},{"c":169.93,"h":169.93,"l":169.04,"n":297,"o":169.46,"t":"2026-11-05T17:30:00Z","v":12674,"vw":169.471667},{"c":169.72,"h":169.84,"l":169.72,"n":141,"o":169.8,"t":"2026-11-05T17:35:00Z","v":2498,"vw":169.807222},{"c":169.64,"h":169.64,"l":169.37,"n":181,"o":169.55,"t":"2026-11-05T17:40:00Z","v":3672,"vw":169.527},{"c":170.095,"h":170.095,"l":169.58,"n":133,"o":169.58,"t":"2026-11-05T17:45:00Z","v":3797,"vw":169.885489},{"c":169.555,"h":169.6,"l":169.555,"n":124,"o":169.6,"t":"2026-11-05T17:50:00Z","v":2586,"vw":169.575455},{"c":169.74,"h":169.88,"l":169.5,"n":264,"o":169.555,"t":"2026-11-05T17:55:00Z","v":10964,"vw":169.639802},{"c":168.335,"h":169.73,"l":168.335,"n":274,"o":169.73,"t":"2026-11-05T18:00:00Z","v":8810,"vw":168.981126},{"c":169.11,"h":169.125,"l":168.425,"n":147,"o":168.425,"t":"2026-11-05T18:05:00Z","v":3578,"vw":168.79969},{"c":170.21,"h":170.21,"l":169.525,"n":180,"o":169.73,"t":"2026-11-05T18:10:00Z","v":5111,"vw":169.84368},{"c":170.17,"h":170.21,"l":169.74,"n":210,"o":170.21,"t":"2026-11-05T18:15:00Z","v":5352,"vw":169.882272},{"c":170.035,"h":170.035,"l":169.72,"n":69,"o":169.72,"t":"2026-11-05T18:20:00Z","v":1199,"vw":169.925929},{"c":170.26,"h":170.73,"l":170.26,"n":306,"o":170.32,"t":"2026-11-05T18:25:00Z","v":8061,"vw":170.515573},{"c":169.07,"h":169.99,"l":168.87,"n":248,"o":169.99,"t":"2026-11-05T18:30:00Z","v":9132,"vw":169.408256},{"c":169.02,"h":169.04,"l":168.53,"n":189,"o":168.95,"t":"2026-11-05T18:35:00Z","v":3745,"vw":168.944146},{"c":168.24,"h":168.85,"l":168.03,"n":195,"o":168.85,"t":"2026-11-05T18:40:00Z","v":5185,"vw":168.344103},{"c":168.855,"h":168.99,"l":168.31,"n":189,"o":168.45,"t":"2026-11-05T18:45:00Z","v":5179,"vw":168.568461},{"c":168.94,"h":168.94,"l":168.935,"n":71,"o":168.935,"t":"2026-11-05T18:50:00Z","v":29984,"vw":168.936667},{"c":169.08,"h":169.5,"l":168.74,"n":256,"o":169.2125,"t":"2026-11-05T18:55:00Z","v":7270,"vw":169.127729},{"c":168.47,"h":169.065,"l":168.405,"n":171,"o":169.065,"t":"2026-11-05T19:00:00Z","v":4471,"vw":168.787903},{"c":169.31,"h":169.31,"l":168.2325,"n":292,"o":168.55,"t":"2026-11-05T19:05:00Z","v":10629,"vw":168.571485},{"c":170.25,"h":170.25,"l":169.315,"n":197,"o":169.315,"t":"2026-11-05T19:10:00Z","v":4814,"vw":169.620888},{"c":170.155,"h":170.93,"l":170.155,"n":234,"o":170.2575,"t":"2026-11-05T19:15:00Z","v":6262,"vw":170.610395},{"c":169.9,"h":170.48,"l":169.755,"n":213,"o":170.15,"t":"2026-11-05T19:20:00Z","v":5606,"vw":170.075232},{"c":169.7,"h":170.305,"l":169.49,"n":280,"o":169.595,"t":"2026-11-05T19:25:00Z","v":14538,"vw":169.799563},{"c":169.555,"h":169.705,"l":169.4,"n":238,"o":169.705,"t":"2026-11-05T19:30:00Z","v":4796,"vw":169.581172},{"c":169.46,"h":169.57,"l":168.9825,"n":307,"o":169.565,"t":"2026-11-05T19:35:00Z","v":16485,"vw":169.443235},{"c":170.3,"h":170.305,"l":169.58,"n":217,"o":169.58,"t":"2026-11-05T19:40:00Z","v":20619,"vw":169.946104},{"c":170.63,"h":171.17,"l":170.3,"n":420,"o":170.305,"t":"2026-11-05T19:45:00Z","v":35326,"vw":170.734588},{"c":171.015,"h":171.28,"l":170.58,"n":320,"o":170.655,"t":"2026-11-05T19:50:00Z","v":11928,"vw":170.878513},{"c":170.61,"h":170.93,"l":170.38,"n":376,"o":170.93,"t":"2026-11-05T19:55:00Z","v":15367,"vw":170.685341},{"c":169.65,"h":170.58,"l":169.65,"n":240,"o":170.58,"t":"2026-11-05T20:00:00Z","v":6571,"vw":170.003263},{"c":169.11,"h":169.62,"l":168.955,"n":348,"o":169.62,"t":"2026-11-05T20:05:00Z","v":17187,"vw":169.149553},{"c":169.28,"h":169.28,"l":168.69,"n":255,"o":169.12,"t":"2026-11-05T20:10:00Z","v":9605,"vw":168.92769},{"c":169.815,"h":169.815,"l":169.3,"n":207,"o":169.33,"t":"2026-11-05T20:15:00Z","v":4631,"vw":169.448938},{"c":169.58,"h":169.8325,"l":169.58,"n":338,"o":169.8,"t":"2026-11-05T20:20:00Z","v":9733,"vw":169.721376},{"c":169.4,"h":169.7,"l":169.26,"n":390,"o":169.605,"t":"2026-11-05T20:25:00Z","v":11428,"vw":169.46497},{"c":169.16,"h":169.37,"l":168.82,"n":440,"o":169.17,"t":"2026-11-05T20:30:00Z","v":13287,"vw":169.11089},{"c":168.435,"h":169.03,"l":168.395,"n":429,"o":169.03,"t":"2026-11-05T20:35:00Z","v":9934,"vw":168.679571},{"c":168.82,"h":169.275,"l":168.7125,"n":487,"o":168.7125,"t":"2026-11-05T20:40:00Z","v":13998,"vw":168.889781},{"c":168.71,"h":169.45,"l":168.63,"n":712,"o":168.82,"t":"2026-11-05T20:45:00Z","v":28014,"vw":168.857393},{"c":169.08,"h":169.385,"l":168.635,"n":891,"o":168.83,"t":"2026-11-05T20:50:00Z","v":29968,"vw":168.995088},{"c":168.47,"h":169.18,"l":168.04,"n":2904,"o":169.01,"t":"2026-11-05T20:55:00Z","v":101079,"vw":168.372217},{"c":168.48,"h":168.48,"l":168.48,"n":58,"o":168.48,"t":"2026-11-05T21:00:00Z","v":196316,"vw":168.48},{"c":168.5,"h":168.5,"l":168.5,"n":4,"o":168.5,"t":"2026-11-06T12:00:00Z","v":450,"vw":168.5},{"c":167.98,"h":167.98,"l":166.48,"n":13,"o":166.48,"t":"2026-11-06T14:15:00Z","v":568,"vw":167.367368},{"c":168.01,"h":168.01,"l":166.5,"n":27,"o":166.5,"t":"2026-11-06T14:20:00Z","v":482,"vw":167.099354},{"c":169.92,"h":169.92,"l":168.25,"n":149,"o":169.35,"t":"2026-11-06T14:30:00Z","v":38935,"vw":168.639528},{"c":169.71,"h":169.73,"l":168.05,"n":148,"o":168.2,"t":"2026-11-06T14:35:00Z","v":12607,"vw":169.347253},{"c":171.53,"h":172.65,"l":169.495,"n":159,"o":169.495,"t":"2026-11-06T14:40:00Z","v":17063,"vw":170.548377},{"c":173.01,"h":175,"l":172.25,"n":178,"o":172.65,"t":"2026-11-06T14:45:00Z","v":14991,"vw":173.802032},{"c":174.3275,"h":174.3275,"l":172.15,"n":73,"o":172.15,"t":"2026-11-06T14:50:00Z","v":1804,"vw":173.102407},{"c":173.78,"h":173.78,"l":173.17,"n":58,"o":173.4,"t":"2026-11-06T14:55:00Z","v":1669,"vw":173.485143},{"c":173.29,"h":174.0225,"l":172.65,"n":120,"o":173.61,"t":"2026-11-06T15:00:00Z","v":7490,"vw":173.432052},{"c":172.6502,"h":174.5199,"l":172.57,"n":106,"o":173.2582,"t":"2026-11-06T15:05:00Z","v":5728,"vw":173.284985},{"c":173.885,"h":173.9475,"l":173,"n":64,"o":173,"t":"2026-11-06T15:10:00Z","v":1439,"vw":173.69889},{"c":172.5201,"h":174.08,"l":172.5201,"n":195,"o":173.89,"t":"2026-11-06T15:15:00Z","v":15607,"vw":173.782777},{"c":172.72,"h":173.28,"l":172.65,"n":231,"o":172.975,"t":"2026-11-06T15:20:00Z","v":15020,"vw":173.034005},{"c":172.49,"h":173.175,"l":172.26,"n":222,"o":173.07,"t":"2026-11-06T15:25:00Z","v":10983,"vw":172.813824},{"c":171.99,"h":172.41,"l":171.99,"n":156,"o":172.41,"t":"2026-11-06T15:30:00Z","v":3274,"vw":172.166021},{"c":171.625,"h":171.75,"l":171.48,"n":71,"o":171.48,"t":"2026-11-06T15:35:00Z","v":1148,"vw":171.621667},{"c":172.03,"h":172.15,"l":171.85,"n":54,"o":171.94,"t":"2026-11-06T15:40:00Z","v":1994,"vw":171.968496},{"c":171.78,"h":172.15,"l":171.37,"n":449,"o":171.86,"t":"2026-11-06T15:45:00Z","v":32748,"vw":171.755553},{"c":172.01,"h":172.779,"l":172,"n":365,"o":172,"t":"2026-11-06T15:50:00Z","v":47022,"vw":172.296038},{"c":172.05,"h":172.13,"l":171.545,"n":217,"o":171.55,"t":"2026-11-06T15:55:00Z","v":19421,"vw":171.826266},{"c":171.42,"h":171.8,"l":171.42,"n":71,"o":171.8,"t":"2026-11-06T16:00:00Z","v":2071,"vw":171.586003},{"c":172.0675,"h":172.095,"l":171.03,"n":255,"o":171.42,"t":"2026-11-06T16:05:00Z","v":15293,"vw":171.508155},{"c":171.43,"h":172.08,"l":171.13,"n":148,"o":172.08,"t":"2026-11-06T16:10:00Z","v":4038,"vw":171.636031},{"c":171.335,"h":171.3375,"l":171.09,"n":101,"o":171.32,"t":"2026-11-06T16:15:00Z","v":4589,"vw":171.306089},{"c":171.165,"h":171.51,"l":170.8,"n":315,"o":171.13,"t":"2026-11-06T16:20:00Z","v":20584,"vw":171.315187},{"c":171.575,"h":171.575,"l":171.21,"n":147,"o":171.37,"t":"2026-11-06T16:25:00Z","v":13638,"vw":171.332655},{"c":171.985,"h":172.125,"l":171.58,"n":176,"o":171.595,"t":"2026-11-06T16:30:00Z","v":12792,"vw":171.790831},{"c":172.49,"h":172.49,"l":171.64,"n":414,"o":171.97,"t":"2026-11-06T16:35:00Z","v":42174,"vw":172.068287},{"c":172.375,"h":172.58,"l":172.375,"n":29,"o":172.58,"t":"2026-11-06T16:40:00Z","v":1242,"vw":172.508333},{"c":172.52,"h":172.87,"l":172.13,"n":362,"o":172.51,"t":"2026-11-06T16:45:00Z","v":25940,"vw":172.437451},{"c":173.3,"h":173.3,"l":172.18,"n":426,"o":172.53,"t":"2026-11-06T16:50:00Z","v":19195,"vw":172.557325},{"c":173.22,"h":173.22,"l":173.1,"n":27,"o":173.1,"t":"2026-11-06T16:55:00Z","v":845,"vw":173.18},{"c":172.84,"h":173.155,"l":172.715,"n":96,"o":173.155,"t":"2026-11-06T17:00:00Z","v":2992,"vw":172.859349},{"c":173.795,"h":173.795,"l":172.885,"n":150,"o":172.885,"t":"2026-11-06T17:05:00Z","v":3215,"vw":173.320384},{"c":173.53,"h":173.53,"l":173.5,"n":43,"o":173.5,"t":"2026-11-06T17:10:00Z","v":903,"vw":173.515},{"c":174.04,"h":174.04,"l":173.52,"n":96,"o":173.52,"t":"2026-11-06T17:15:00Z","v":2668,"vw":173.962069},{"c":173.63,"h":174.06,"l":173.41,"n":125,"o":173.59,"t":"2026-11-06T17:20:00Z","v":3752,"vw":173.649375},{"c":173.84,"h":174.25,"l":173.645,"n":92,"o":173.8296,"t":"2026-11-06T17:25:00Z","v":3094,"vw":173.914579},{"c":173.51,"h":173.945,"l":173.51,"n":142,"o":173.945,"t":"2026-11-06T17:30:00Z","v":3657,"vw":173.715734},{"c":172.95,"h":173.705,"l":172.95,"n":142,"o":173.705,"t":"2026-11-06T17:35:00Z","v":3781,"vw":173.393055},{"c":173.52,"h":173.52,"l":172.84,"n":34,"o":172.84,"t":"2026-11-06T17:40:00Z","v":1081,"vw":173.088333},{"c":173.32,"h":173.63,"l":172.95,"n":101,"o":173.28,"t":"2026-11-06T17:45:00Z","v":1711,"vw":173.29125},{"c":172.88,"h":173.54,"l":172.88,"n":122,"o":173.325,"t":"2026-11-06T17:50:00Z","v":3238,"vw":173.145781},{"c":173.44,"h":173.445,"l":172.89,"n":99,"o":172.89,"t":"2026-11-06T17:55:00Z","v":3240,"vw":173.342926},{"c":173.435,"h":173.765,"l":172.91,"n":232,"o":173.28,"t":"2026-11-06T18:00:00Z","v":11762,"vw":173.504541},{"c":173.56,"h":173.78,"l":173.22,"n":130,"o":173.46,"t":"2026-11-06T18:05:00Z","v":4170,"vw":173.513166},{"c":173.87,"h":173.93,"l":173.59,"n":129,"o":173.71,"t":"2026-11-06T18:10:00Z","v":3836,"vw":173.752293},{"c":173.92,"h":173.92,"l":173.49,"n":137,"o":173.76,"t":"2026-11-06T18:15:00Z","v":4244,"vw":173.680116},{"c":173.54,"h":173.76,"l":173.29,"n":133,"o":173.52,"t":"2026-11-06T18:20:00Z","v":3743,"vw":173.49734},{"c":173.635,"h":173.76,"l":173.35,"n":128,"o":173.66,"t":"2026-11-06T18:25:00Z","v":2413,"vw":173.581667},{"c":173.25,"h":174.195,"l":173.25,"n":213,"o":173.5,"t":"2026-11-06T18:30:00Z","v":12308,"vw":173.834681},{"c":172.87,"h":173.52,"l":172.66,"n":163,"o":173.52,"t":"2026-11-06T18:35:00Z","v":5026,"vw":172.916882},{"c":172.58,"h":172.99,"l":172.54,"n":109,"o":172.66,"t":"2026-11-06T18:40:00Z","v":2920,"vw":172.715823},{"c":172.83,"h":173.226,"l":172.67,"n":173,"o":172.94,"t":"2026-11-06T18:45:00Z","v":9386,"vw":172.949472},{"c":172.83,"h":173.08,"l":172.63,"n":147,"o":172.68,"t":"2026-11-06T18:50:00Z","v":3699,"vw":172.894056},{"c":172.87,"h":173.18,"l":172.87,"n":93,"o":172.88,"t":"2026-11-06T18:55:00Z","v":1746,"vw":172.986741},{"c":172.89,"h":173.06,"l":172.77,"n":107,"o":172.93,"t":"2026-11-06T19:00:00Z","v":1993,"vw":172.943125},{"c":173.27,"h":173.35,"l":172.85,"n":210,"o":173.07,"t":"2026-11-06T19:05:00Z","v":7643,"vw":173.08308},{"c":173.27,"h":173.36,"l":173.13,"n":151,"o":173.15,"t":"2026-11-06T19:10:00Z","v":4122,"vw":173.222826},{"c":172.79,"h":173.265,"l":172.78,"n":158,"o":173.265,"t":"2026-11-06T19:15:00Z","v":6054,"vw":172.983313},{"c":172.97,"h":173.1,"l":172.83,"n":74,"o":172.965,"t":"2026-11-06T19:20:00Z","v":2099,"vw":172.985463},{"c":172.75,"h":172.98,"l":172.75,"n":208,"o":172.84,"t":"2026-11-06T19:25:00Z","v":4945,"vw":172.87709},{"c":172.63,"h":172.89,"l":172.53,"n":153,"o":172.75,"t":"2026-11-06T19:30:00Z","v":4974,"vw":172.700172},{"c":172.39,"h":172.83,"l":172.33,"n":197,"o":172.72,"t":"2026-11-06T19:35:00Z","v":6469,"vw":172.614149},{"c":172.69,"h":172.96,"l":172.55,"n":127,"o":172.55,"t":"2026-11-06T19:40:00Z","v":3009,"vw":172.753462},{"c":172.71,"h":172.71,"l":172.41,"n":143,"o":172.7,"t":"2026-11-06T19:45:00Z","v":3314,"vw":172.59197},{"c":172.18,"h":172.46,"l":172.17,"n":217,"o":172.46,"t":"2026-11-06T19:50:00Z","v":5751,"vw":172.334111},{"c":172.43,"h":172.58,"l":172.1,"n":185,"o":172.1,"t":"2026-11-06T19:55:00Z","v":4306,"vw":172.316982},{"c":172.76,"h":172.76,"l":172.44,"n":155,"o":172.465,"t":"2026-11-06T20:00:00Z","v":4302,"vw":172.586288},{"c":172.83,"h":172.83,"l":172.51,"n":180,"o":172.715,"t":"2026-11-06T20:05:00Z","v":5094,"vw":172.671238},{"c":172.48,"h":172.89,"l":172.47,"n":251,"o":172.89,"t":"2026-11-06T20:10:00Z","v":18134,"vw":172.703017},{"c":172.67,"h":172.695,"l":172.34,"n":213,"o":172.695,"t":"2026-11-06T20:15:00Z","v":4767,"vw":172.498359},{"c":172.41,"h":172.9,"l":172.41,"n":280,"o":172.55,"t":"2026-11-06T20:20:00Z","v":6981,"vw":172.7044},{"c":172.74,"h":172.96,"l":172.41,"n":199,"o":172.41,"t":"2026-11-06T20:25:00Z","v":4722,"vw":172.720726},{"c":173.33,"h":173.65,"l":172.77,"n":340,"o":172.92,"t":"2026-11-06T20:30:00Z","v":13567,"vw":173.077496},{"c":173.65,"h":173.79,"l":173.34,"n":279,"o":173.565,"t":"2026-11-06T20:35:00Z","v":9441,"vw":173.620137},{"c":173.34,"h":173.93,"l":173.34,"n":543,"o":173.56,"t":"2026-11-06T20:40:00Z","v":20698,"vw":173.640481},{"c":173.59,"h":173.97,"l":173.44,"n":471,"o":173.5,"t":"2026-11-06T20:45:00Z","v":24350,"vw":173.667716},{"c":173.61,"h":173.94,"l":173.35,"n":866,"o":173.51,"t":"2026-11-06T20:50:00Z","v":48444,"vw":173.689254},{"c":173.44,"h":174.13,"l":173.44,"n":2030,"o":173.77,"t":"2026-11-06T20:55:00Z","v":105460,"vw":173.634876},{"c":173.49,"h":173.49,"l":173.44,"n":42,"o":173.44,"t":"2026-11-06T21:00:00Z","v":225075,"vw":173.489964}],"history":[{"c":145.95,"h":146.03,"l":138.32,"n":10124,"o":138.32,"t":"2024-11-05T05:00:00Z","v":373671,"vw":143.710953},{"c":145.93,"h":150.78,"l":141,"n":11391,"o":150.1,"t":"2024-11-06T05:00:00Z","v":461736,"vw":145.608648},{"c":143.88,"h":146.3499,"l":142.95,"n":9695,"o":145.26,"t":"2024-11-07T05:00:00Z","v":357113,"vw":144.004841},{"c":140.7,"h":143.27,"l":140,"n":10916,"o":143.04,"t":"2024-11-08T05:00:00Z","v":543900,"vw":140.789652},{"c":139.51,"h":141.83,"l":137.27,"n":16196,"o":140.8,"t":"2024-11-11T05:00:00Z","v":679399,"vw":139.575712},{"c":148.59,"h":154.48,"l":145,"n":23349,"o":147.5,"t":"2024-11-12T05:00:00Z","v":1399506,"vw":149.649373},{"c":150.47,"h":154.32,"l":143.9504,"n":23744,"o":144.96,"t":"2024-11-13T05:00:00Z","v":1073706,"vw":151.265972},{"c":142.43,"h":149.88,"l":142.08,"n":18385,"o":148.58,"t":"2024-11-14T05:00:00Z","v":748296,"vw":145.179421},{"c":124.73,"h":141.17,"l":121.52,"n":35264,"o":140.87,"t":"2024-11-15T05:00:00Z","v":1932923,"vw":126.006622},{"c":123.41,"h":126.25,"l":122.02,"n":22014,"o":125.1,"t":"2024-11-18T05:00:00Z","v":1000265,"vw":123.572534},{"c":128.49,"h":128.98,"l":121.53,"n":16543,"o":121.53,"t":"2024-11-19T05:00:00Z","v":1002642,"vw":127.076061},{"c":138.9,"h":139.2,"l":128.53,"n":19897,"o":129.58,"t":"2024-11-20T05:00:00Z","v":898461,"vw":136.330862},{"c":141.76,"h":142.11,"l":136.54,"n":15428,"o":139.61,"t":"2024-11-21T05:00:00Z","v":660080,"vw":140.1546},{"c":142.58,"h":145.205,"l":140.585,"n":13020,"o":141.08,"t":"2024-11-22T05:00:00Z","v":556879,"vw":143.167892},{"c":146.06,"h":148.025,"l":142.73,"n":13887,"o":142.85,"t":"2024-11-25T05:00:00Z","v":578058,"vw":146.329338},{"c":146.74,"h":147.05,"l":142.17,"n":10427,"o":145.08,"t":"2024-11-26T05:00:00Z","v":347035,"vw":145.513786},{"c":149.99,"h":150.695,"l":147.3,"n":12282,"o":148.03,"t":"2024-11-27T05:00:00Z","v":452662,"vw":149.214186},{"c":150.54,"h":150.79,"l":148.49,"n":5835,"o":149.82,"t":"2024-11-29T05:00:00Z","v":225812,"vw":150.212898},{"c":150.46,"h":152.77,"l":147.39,"n":14492,"o":150.08,"t":"2024-12-02T05:00:00Z","v":516976,"vw":151.195798},{"c":148.5,"h":149.81,"l":145.97,"n":13617,"o":148.64,"t":"2024-12-03T05:00:00Z","v":579802,"vw":148.039282},{"c":149.09,"h":150.775,"l":145.97,"n":10201,"o":148.5,"t":"2024-12-04T05:00:00Z","v":307189,"vw":148.885839},{"c":142.26,"h":148.17,"l":142.15,"n":11253,"o":147.87,"t":"2024-12-05T05:00:00Z","v":444121,"vw":143.697998},{"c":149.2,"h":150.56,"l":143.24,"n":16251,"o":143.78,"t":"2024-12-06T05:00:00Z","v":590853,"vw":148.840692},{"c":154.72,"h":156.94,"l":149.965,"n":11759,"o":150.35,"t":"2024-12-09T05:00:00Z","v":484052,"vw":154.524876},{"c":151.94,"h":156.75,"l":150.56,"n":13034,"o":154.71,"t":"2024-12-10T05:00:00Z","v":454302,"vw":153.643334},{"c":155.25,"h":157.25,"l":152.34,"n":9374,"o":153.54,"t":"2024-12-11T05:00:00Z","v":324863,"vw":155.399105},{"c":155.99,"h":157.91,"l":153.13,"n":11896,"o":153.13,"t":"2024-12-12T05:00:00Z","v":496275,"vw":156.109267},{"c":156.41,"h":158.07,"l":151.5,"n":11357,"o":156.54,"t":"2024-12-13T05:00:00Z","v":466370,"vw":155.820406},{"c":160.92,"h":161.235,"l":155.37,"n":14248,"o":155.37,"t":"2024-12-16T05:00:00Z","v":607293,"vw":159.914877},{"c":158.14,"h":160.65,"l":157.24,"n":14884,"o":159.94,"t":"2024-12-17T05:00:00Z","v":519566,"vw":158.663497},{"c":147.34,"h":160.05,"l":146.45,"n":12910,"o":158.23,"t":"2024-12-18T05:00:00Z","v":573958,"vw":151.906764},{"c":146.54,"h":149.32,"l":143.91,"n":15479,"o":147.26,"t":"2024-12-19T05:00:00Z","v":519504,"vw":146.563651},{"c":144.46,"h":150.56,"l":143.96,"n":16674,"o":145.7,"t":"2024-12-20T05:00:00Z","v":1581535,"vw":145.297642},{"c":145.65,"h":146.49,"l":141.2,"n":11491,"o":144.05,"t":"2024-12-23T05:00:00Z","v":409680,"vw":145.137155},{"c":146.95,"h":147.86,"l":142.5307,"n":5941,"o":144.31,"t":"2024-12-24T05:00:00Z","v":176069,"vw":146.255536},{"c":145.78,"h":147.99,"l":143.03,"n":11531,"o":144.89,"t":"2024-12-26T05:00:00Z","v":368567,"vw":145.611642},{"c":145.54,"h":146.4877,"l":142.5227,"n":7831,"o":145.22,"t":"2024-12-27T05:00:00Z","v":237230,"vw":145.358523},{"c":143.81,"h":145.03,"l":140.62,"n":8204,"o":143.17,"t":"2024-12-30T05:00:00Z","v":224244,"vw":143.668266},{"c":143.94,"h":145.36,"l":142.71,"n":6721,"o":144.23,"t":"2024-12-31T05:00:00Z","v":247911,"vw":143.843562},{"c":143.05,"h":145.86,"l":141.76,"n":8302,"o":145.37,"t":"2025-01-02T05:00:00Z","v":297357,"vw":143.858578},{"c":149.9,"h":152.46,"l":142.38,"n":11571,"o":143.86,"t":"2025-01-03T05:00:00Z","v":504733,"vw":149.271356},{"c":154.04,"h":157.84,"l":149.55,"n":11694,"o":150.56,"t":"2025-01-06T05:00:00Z","v":470304,"vw":154.686916},{"c":153.5,"h":158.775,"l":152.6,"n":9958,"o":155.1,"t":"2025-01-07T05:00:00Z","v":487403,"vw":154.139618},{"c":154.7,"h":155.4,"l":149.15,"n":10642,"o":152.48,"t":"2025-01-08T05:00:00Z","v":447491,"vw":154.132249},{"c":154.86,"h":155.32,"l":150.5,"n":13901,"o":151.62,"t":"2025-01-10T05:00:00Z","v":553891,"vw":153.626251},{"c":158.44,"h":160.635,"l":152.72,"n":13449,"o":154.64,"t":"2025-01-13T05:00:00Z","v":544351,"vw":158.037085},{"c":156.55,"h":160.035,"l":150.23,"n":14187,"o":157.59,"t":"2025-01-14T05:00:00Z","v":581040,"vw":155.127683},{"c":157.29,"h":161.62,"l":151.67,"n":12652,"o":160.2,"t":"2025-01-15T05:00:00Z","v":545440,"vw":157.016128},{"c":162.85,"h":164.36,"l":153.915,"n":19819,"o":157.29,"t":"2025-01-16T05:00:00Z","v":908162,"vw":161.596381},{"c":160.51,"h":165.4,"l":159.57,"n":16473,"o":164.45,"t":"2025-01-17T05:00:00Z","v":753582,"vw":161.356873},{"c":167.92,"h":168.42,"l":157.58,"n":16210,"o":161.07,"t":"2025-01-21T05:00:00Z","v":769370,"vw":165.972394},{"c":166.84,"h":170.48,"l":165.67,"n":13023,"o":168.53,"t":"2025-01-22T05:00:00Z","v":419572,"vw":167.829205},{"c":167.9,"h":168.65,"l":162.82,"n":10068,"o":164.87,"t":"2025-01-23T05:00:00Z","v":373926,"vw":166.570397},{"c":165.89,"h":168.7,"l":165.235,"n":10009,"o":167.75,"t":"2025-01-24T05:00:00Z","v":538326,"vw":165.98405},{"c":168.01,"h":168.23,"l":163.9,"n":12473,"o":165.56,"t":"2025-01-27T05:00:00Z","v":484686,"vw":166.842283},{"c":174.24,"h":182.52,"l":169.99,"n":21098,"o":176.29,"t":"2025-01-28T05:00:00Z","v":1119306,"vw":173.886256},{"c":169.4,"h":174.745,"l":164.955,"n":17097,"o":172.03,"t":"2025-01-29T05:00:00Z","v":917845,"vw":170.183312},{"c":167.53,"h":177.17,"l":166.55,"n":13252,"o":171.32,"t":"2025-01-30T05:00:00Z","v":584122,"vw":170.220031},{"c":166.21,"h":170.435,"l":165.71,"n":10985,"o":167.57,"t":"2025-01-31T05:00:00Z","v":340049,"vw":167.466693},{"c":159.87,"h":165.09,"l":159.785,"n":13106,"o":162.7,"t":"2025-02-03T05:00:00Z","v":572796,"vw":161.418564},{"c":160.02,"h":162.02,"l":156.63,"n":13453,"o":157.65,"t":"2025-02-04T05:00:00Z","v":433318,"vw":159.229828},{"c":161.93,"h":163.6,"l":159.73,"n":9922,"o":160.81,"t":"2025-02-05T05:00:00Z","v":413036,"vw":161.874716},{"c":161.86,"h":163.7,"l":158.77,"n":12125,"o":162.01,"t":"2025-02-06T05:00:00Z","v":413161,"vw":161.519917},{"c":156.05,"h":162.1,"l":154.68,"n":12514,"o":161.33,"t":"2025-02-07T05:00:00Z","v":408833,"vw":156.715328},{"c":153.86,"h":159.51,"l":153.57,"n":14379,"o":158.84,"t":"2025-02-10T05:00:00Z","v":458182,"vw":154.603297},{"c":149.49,"h":154.48,"l":149.24,"n":12146,"o":152.4,"t":"2025-02-11T05:00:00Z","v":429688,"vw":150.270425},{"c":145.72,"h":148.26,"l":144.0205,"n":17490,"o":145.77,"t":"2025-02-12T05:00:00Z","v":739493,"vw":146.438361},{"c":146.17,"h":148.45,"l":143.03,"n":13077,"o":145.85,"t":"2025-02-13T05:00:00Z","v":519444,"vw":145.764151},{"c":146.92,"h":147.585,"l":144.5584,"n":11118,"o":145.83,"t":"2025-02-14T05:00:00Z","v":402981,"vw":146.145524},{"c":145.18,"h":149.04,"l":143.89,"n":17505,"o":147.29,"t":"2025-02-18T05:00:00Z","v":537053,"vw":145.331236},{"c":150.73,"h":151.32,"l":143.83,"n":23120,"o":143.83,"t":"2025-02-19T05:00:00Z","v":1172693,"vw":149.157583},{"c":162.67,"h":169,"l":157.88,"n":34960,"o":157.9,"t":"2025-02-20T05:00:00Z","v":1769309,"vw":162.945374},{"c":158.99,"h":165,"l":156.18,"n":16257,"o":164.34,"t":"2025-02-21T05:00:00Z","v":795356,"vw":159.232284},{"c":164.74,"h":168.095,"l":157.63,"n":19267,"o":159.32,"t":"2025-02-24T05:00:00Z","v":957323,"vw":164.516822},{"c":161.47,"h":165.465,"l":159.15,"n":14980,"o":164.14,"t":"2025-02-25T05:00:00Z","v":801294,"vw":161.368594},{"c":162.81,"h":165.82,"l":161,"n":11460,"o":161.54,"t":"2025-02-26T05:00:00Z","v":513378,"vw":162.888674},{"c":156.54,"h":165.43,"l":156.405,"n":12657,"o":162.2,"t":"2025-02-27T05:00:00Z","v":438659,"vw":159.459524},{"c":159.26,"h":160.05,"l":154.29,"n":11282,"o":155.51,"t":"2025-02-28T05:00:00Z","v":453325,"vw":158.847969},{"c":155.38,"h":160.99,"l":153.81,"n":13063,"o":159.44,"t":"2025-03-03T05:00:00Z","v":466369,"vw":156.464446},{"c":154.81,"h":156.82,"l":147.37,"n":15926,"o":153.62,"t":"2025-03-04T05:00:00Z","v":709745,"vw":153.705384},{"c":157.67,"h":160,"l":152.245,"n":10483,"o":154.53,"t":"2025-03-05T05:00:00Z","v":654974,"vw":157.886111},{"c":160.11,"h":163.78,"l":155.345,"n":14227,"o":155.97,"t":"2025-03-06T05:00:00Z","v":589073,"vw":161.302166},{"c":155.7,"h":161.68,"l":149.88,"n":15541,"o":159.63,"t":"2025-03-07T05:00:00Z","v":923871,"vw":154.98653},{"c":136.99,"h":152.46,"l":135.685,"n":31847,"o":151.17,"t":"2025-03-10T04:00:00Z","v":1516643,"vw":140.834045},{"c":147.13,"h":148.535,"l":137.56,"n":22825,"o":138.54,"t":"2025-03-11T04:00:00Z","v":962218,"vw":144.701369},{"c":145.37,"h":149.66,"l":141.26,"n":15217,"o":148.52,"t":"2025-03-12T04:00:00Z","v":884943,"vw":145.021393},{"c":142.44,"h":146.645,"l":140.93,"n":10278,"o":145.18,"t":"2025-03-13T04:00:00Z","v":462360,"vw":142.966041},{"c":150.62,"h":150.87,"l":142.79,"n":11333,"o":143.92,"t":"2025-03-14T04:00:00Z","v":498479,"vw":149.550806},{"c":152.81,"h":153.89,"l":147.99,"n":11670,"o":150.42,"t":"2025-03-17T04:00:00Z","v":481686,"vw":152.638691},{"c":144.34,"h":147.61,"l":139.07,"n":20018,"o":144.61,"t":"2025-03-18T04:00:00Z","v":1160859,"vw":144.327795},{"c":144.88,"h":146.6,"l":138.01,"n":16994,"o":144.12,"t":"2025-03-19T04:00:00Z","v":814756,"vw":143.931329},{"c":139.34,"h":144.325,"l":137.92,"n":11505,"o":140.65,"t":"2025-03-20T04:00:00Z","v":446236,"vw":140.347928},{"c":140.02,"h":140.39,"l":135.705,"n":11871,"o":136.61,"t":"2025-03-21T04:00:00Z","v":623146,"vw":139.077633},{"c":145.15,"h":145.6,"l":141.28,"n":13210,"o":142.67,"t":"2025-03-24T04:00:00Z","v":492811,"vw":143.96889},{"c":141.95,"h":146.995,"l":140.195,"n":15477,"o":144.78,"t":"2025-03-25T04:00:00Z","v":730949,"vw":142.432174},{"c":139.43,"h":142.135,"l":136.59,"n":14253,"o":141.82,"t":"2025-03-26T04:00:00Z","v":746728,"vw":138.973088},{"c":137.12,"h":140.89,"l":136.58,"n":10209,"o":138.72,"t":"2025-03-27T04:00:00Z","v":313522,"vw":137.847952},{"c":133.41,"h":137.05,"l":130.41,"n":18923,"o":136.05,"t":"2025-03-28T04:00:00Z","v":856659,"vw":132.611383},{"c":127.24,"h":131.16,"l":125.39,"n":23903,"o":131.16,"t":"2025-03-31T04:00:00Z","v":1262608,"vw":127.237356},{"c":128.5,"h":128.885,"l":124.84,"n":17113,"o":127.78,"t":"2025-04-01T04:00:00Z","v":749379,"vw":127.684581},{"c":130.92,"h":133.375,"l":124.99,"n":16370,"o":126.72,"t":"2025-04-02T04:00:00Z","v":863654,"vw":130.553448},{"c":121.7,"h":126.51,"l":120.3,"n":19788,"o":120.93,"t":"2025-04-03T04:00:00Z","v":886865,"vw":122.182842},{"c":111.94,"h":118.42,"l":106.775,"n":38391,"o":117.72,"t":"2025-04-04T04:00:00Z","v":1826075,"vw":112.443728},{"c":116.11,"h":121.84,"l":102.965,"n":34854,"o":105.78,"t":"2025-04-07T04:00:00Z","v":1825119,"vw":115.032247},{"c":108.89,"h":122.69,"l":105.76,"n":23638,"o":121.79,"t":"2025-04-08T04:00:00Z","v":1188533,"vw":110.767716},{"c":123.85,"h":124.38,"l":105.06,"n":25393,"o":106.89,"t":"2025-04-09T04:00:00Z","v":1252078,"vw":115.08703},{"c":115.19,"h":121.1,"l":110.97,"n":19163,"o":121.1,"t":"2025-04-10T04:00:00Z","v":836988,"vw":115.210768},{"c":122.86,"h":123.24,"l":111.205,"n":21084,"o":115.37,"t":"2025-04-11T04:00:00Z","v":979334,"vw":120.42198},{"c":127.26,"h":128.93,"l":123.5,"n":13914,"o":126.3,"t":"2025-04-14T04:00:00Z","v":634138,"vw":126.903554},{"c":126.62,"h":130.31,"l":123.97,"n":17299,"o":126.04,"t":"2025-04-15T04:00:00Z","v":811838,"vw":126.921428},{"c":132.1,"h":135.81,"l":127.9,"n":27519,"o":127.9,"t":"2025-04-16T04:00:00Z","v":1393582,"vw":131.588858},{"c":130,"h":131.51,"l":125.24,"n":16775,"o":131.26,"t":"2025-04-17T04:00:00Z","v":753658,"vw":129.847799},{"c":131.64,"h":132.41,"l":125.045,"n":15915,"o":129.43,"t":"2025-04-21T04:00:00Z","v":678975,"vw":130.891092},{"c":138.93,"h":141.62,"l":136.07,"n":20976,"o":138.51,"t":"2025-04-22T04:00:00Z","v":1075386,"vw":138.610536},{"c":141.4,"h":148.94,"l":140.7,"n":17655,"o":144.46,"t":"2025-04-23T04:00:00Z","v":609030,"vw":143.423786},{"c":145.23,"h":145.91,"l":140.7,"n":13924,"o":141.81,"t":"2025-04-24T04:00:00Z","v":491741,"vw":144.514236},{"c":144.75,"h":145.955,"l":140.89,"n":12292,"o":143.75,"t":"2025-04-25T04:00:00Z","v":440774,"vw":144.326888},{"c":143.63,"h":148.38,"l":140.14,"n":20400,"o":145.6,"t":"2025-04-28T04:00:00Z","v":863652,"vw":143.502935},{"c":139.43,"h":145.47,"l":132.46,"n":33957,"o":135.15,"t":"2025-04-29T04:00:00Z","v":1991100,"vw":138.661237},{"c":137.99,"h":139.54,"l":134.035,"n":21306,"o":139.54,"t":"2025-04-30T04:00:00Z","v":975878,"vw":137.063276},{"c":137.2,"h":140.71,"l":135.46,"n":13758,"o":139.75,"t":"2025-05-01T04:00:00Z","v":481890,"vw":137.910854},{"c":141.51,"h":142.655,"l":138.32,"n":15318,"o":140.36,"t":"2025-05-02T04:00:00Z","v":581931,"vw":141.04298},{"c":140.92,"h":143.56,"l":139.68,"n":13584,"o":140.28,"t":"2025-05-05T04:00:00Z","v":681498,"vw":140.929363},{"c":130.4,"h":141.99,"l":130.15,"n":20073,"o":140.21,"t":"2025-05-06T04:00:00Z","v":1117475,"vw":133.434208},{"c":126.88,"h":133.18,"l":125.31,"n":27382,"o":131.52,"t":"2025-05-07T04:00:00Z","v":1379904,"vw":127.193588},{"c":127.85,"h":131,"l":126.27,"n":16140,"o":127.82,"t":"2025-05-08T04:00:00Z","v":681238,"vw":128.518988},{"c":123.24,"h":130.87,"l":123.1,"n":14532,"o":128.36,"t":"2025-05-09T04:00:00Z","v":580990,"vw":124.861472},{"c":133.72,"h":134.06,"l":125.4,"n":19950,"o":127.86,"t":"2025-05-12T04:00:00Z","v":1052499,"vw":131.631055},{"c":131.55,"h":135.47,"l":131.37,"n":12792,"o":133.53,"t":"2025-05-13T04:00:00Z","v":546924,"vw":132.835975},{"c":128.04,"h":134.25,"l":126.495,"n":13761,"o":132.1,"t":"2025-05-14T04:00:00Z","v":497051,"vw":128.107527},{"c":123.26,"h":128.34,"l":121.8275,"n":19311,"o":128.34,"t":"2025-05-15T04:00:00Z","v":923349,"vw":123.615211},{"c":126.5,"h":126.56,"l":120.11,"n":20295,"o":124.06,"t":"2025-05-16T04:00:00Z","v":1245890,"vw":123.741003},{"c":126.19,"h":126.38,"l":123,"n":16061,"o":123.94,"t":"2025-05-19T04:00:00Z","v":867081,"vw":124.737673},{"c":127.59,"h":129.42,"l":125.64,"n":15115,"o":126.33,"t":"2025-05-20T04:00:00Z","v":651189,"vw":127.538548},{"c":120.21,"h":126.19,"l":120.11,"n":14213,"o":125.89,"t":"2025-05-21T04:00:00Z","v":497517,"vw":122.035651},{"c":120.45,"h":121.5904,"l":118.51,"n":12579,"o":119.58,"t":"2025-05-22T04:00:00Z","v":623286,"vw":120.378274},{"c":118.15,"h":118.9,"l":116.6386,"n":13622,"o":117.77,"t":"2025-05-23T04:00:00Z","v":615767,"vw":118.045088},{"c":122.54,"h":123.82,"l":121.133,"n":13439,"o":121.88,"t":"2025-05-27T04:00:00Z","v":630735,"vw":122.616545},{"c":121.18,"h":123.1276,"l":120.545,"n":12678,"o":122.84,"t":"2025-05-28T04:00:00Z","v":515449,"vw":121.266328},{"c":122.32,"h":123.705,"l":120.9605,"n":15469,"o":123,"t":"2025-05-29T04:00:00Z","v":1066540,"vw":122.184939},{"c":118.07,"h":121.88,"l":117.1101,"n":21020,"o":121.65,"t":"2025-05-30T04:00:00Z","v":1145837,"vw":118.982973},{"c":118.57,"h":119.9999,"l":115.33,"n":23944,"o":118.01,"t":"2025-06-02T04:00:00Z","v":1132153,"vw":118.337581},{"c":124.4,"h":126.16,"l":115.14,"n":22672,"o":118.35,"t":"2025-06-03T04:00:00Z","v":1095887,"vw":123.856966},{"c":126.55,"h":126.84,"l":123.47,"n":14179,"o":124.51,"t":"2025-06-04T04:00:00Z","v":593032,"vw":126.130327},{"c":126.7,"h":128.25,"l":123.4416,"n":14195,"o":126.85,"t":"2025-06-05T04:00:00Z","v":606984,"vw":126.421043},{"c":128.3,"h":130.6835,"l":127.8,"n":15000,"o":127.8,"t":"2025-06-06T04:00:00Z","v":600683,"vw":128.995992},{"c":131.68,"h":133.82,"l":128.3199,"n":14578,"o":130.3,"t":"2025-06-09T04:00:00Z","v":626274,"vw":131.746709},{"c":132.87,"h":134.35,"l":130.4635,"n":13704,"o":132.43,"t":"2025-06-10T04:00:00Z","v":630969,"vw":132.770468},{"c":132,"h":135.3,"l":130.805,"n":11729,"o":133.24,"t":"2025-06-11T04:00:00Z","v":479652,"vw":132.367731},{"c":131.3,"h":132.7,"l":129.6,"n":10467,"o":130.86,"t":"2025-06-12T04:00:00Z","v":386401,"vw":131.44623},{"c":127.52,"h":130.95,"l":127,"n":13163,"o":128.28,"t":"2025-06-13T04:00:00Z","v":507147,"vw":128.379746},{"c":126.09,"h":127.72,"l":120.68,"n":24446,"o":127.72,"t":"2025-06-16T04:00:00Z","v":1094219,"vw":124.085056},{"c":121.01,"h":125.675,"l":120.85,"n":16188,"o":124.85,"t":"2025-06-17T04:00:00Z","v":621580,"vw":122.828638},{"c":117.54,"h":122.67,"l":117.42,"n":27582,"o":122.12,"t":"2025-06-18T04:00:00Z","v":1449380,"vw":119.812298},{"c":118.85,"h":120.77,"l":116.5,"n":15212,"o":118.78,"t":"2025-06-20T04:00:00Z","v":770919,"vw":118.970611},{"c":120.11,"h":120.28,"l":115.86,"n":18956,"o":119,"t":"2025-06-23T04:00:00Z","v":854526,"vw":118.826187},{"c":123.35,"h":125.03,"l":121.22,"n":19714,"o":123.22,"t":"2025-06-24T04:00:00Z","v":941527,"vw":123.885796},{"c":124.02,"h":126.61,"l":121.62,"n":17853,"o":123,"t":"2025-06-25T04:00:00Z","v":662803,"vw":124.031387},{"c":124.21,"h":125.54,"l":121.985,"n":18515,"o":124.21,"t":"2025-06-26T04:00:00Z","v":731430,"vw":123.837448},{"c":123.56,"h":125.05,"l":121.44,"n":12916,"o":124.53,"t":"2025-06-27T04:00:00Z","v":873949,"vw":123.543523},{"c":124.38,"h":126.0399,"l":122.615,"n":14544,"o":123.75,"t":"2025-06-30T04:00:00Z","v":676860,"vw":124.306096},{"c":126.44,"h":131.43,"l":123.0964,"n":15046,"o":124.02,"t":"2025-07-01T04:00:00Z","v":633560,"vw":127.258065},{"c":126.96,"h":128.19,"l":125.625,"n":12161,"o":126.39,"t":"2025-07-02T04:00:00Z","v":523165,"vw":126.875659},{"c":127.47,"h":129.11,"l":126.49,"n":5826,"o":129.11,"t":"2025-07-03T04:00:00Z","v":208766,"vw":127.472068},{"c":124.43,"h":127.4499,"l":123.34,"n":12851,"o":126.23,"t":"2025-07-07T04:00:00Z","v":424625,"vw":124.973588},{"c":128.56,"h":129.38,"l":124.38,"n":16051,"o":124.73,"t":"2025-07-08T04:00:00Z","v":586863,"vw":127.904872},{"c":129.82,"h":130.82,"l":127.8415,"n":13940,"o":128.47,"t":"2025-07-09T04:00:00Z","v":576961,"vw":129.430206},{"c":134,"h":135.02,"l":129.15,"n":12618,"o":130.64,"t":"2025-07-10T04:00:00Z","v":545236,"vw":133.422309},{"c":130.19,"h":135.57,"l":129.63,"n":13728,"o":132.58,"t":"2025-07-11T04:00:00Z","v":757950,"vw":131.157382},{"c":121.33,"h":128.25,"l":120.885,"n":19060,"o":128.25,"t":"2025-07-14T04:00:00Z","v":1057323,"vw":122.422825},{"c":118.1,"h":122.315,"l":117.98,"n":15724,"o":122.26,"t":"2025-07-15T04:00:00Z","v":611917,"vw":119.013657},{"c":119.75,"h":120.51,"l":117.39,"n":13250,"o":119.92,"t":"2025-07-16T04:00:00Z","v":690119,"vw":119.379565},{"c":124.04,"h":125,"l":121,"n":12596,"o":122,"t":"2025-07-17T04:00:00Z","v":582743,"vw":123.410946},{"c":116.25,"h":124.35,"l":115.1861,"n":19909,"o":123.55,"t":"2025-07-18T04:00:00Z","v":1033277,"vw":117.754275},{"c":114.8,"h":117.38,"l":113.17,"n":22060,"o":116.28,"t":"2025-07-21T04:00:00Z","v":1191128,"vw":115.638441},{"c":114.12,"h":115.65,"l":110.85,"n":24581,"o":113.45,"t":"2025-07-22T04:00:00Z","v":1507196,"vw":113.495696},{"c":117.13,"h":120.71,"l":116.38,"n":24814,"o":117.39,"t":"2025-07-23T04:00:00Z","v":1451511,"vw":118.869909},{"c":121.87,"h":122.67,"l":116.295,"n":18196,"o":116.35,"t":"2025-07-24T04:00:00Z","v":1163590,"vw":121.097507},{"c":121.735,"h":123.14,"l":120.665,"n":19040,"o":122.42,"t":"2025-07-25T04:00:00Z","v":950608,"vw":122.084212},{"c":119.65,"h":121.73,"l":119.03,"n":21427,"o":121.73,"t":"2025-07-28T04:00:00Z","v":990690,"vw":120.084568},{"c":125.3,"h":132.24,"l":124,"n":35432,"o":126,"t":"2025-07-29T04:00:00Z","v":2260307,"vw":127.487913},{"c":122.85,"h":128.475,"l":122,"n":29963,"o":126.33,"t":"2025-07-30T04:00:00Z","v":1439916,"vw":123.711722},{"c":117.07,"h":122.725,"l":116.76,"n":21562,"o":121.6,"t":"2025-07-31T04:00:00Z","v":1146487,"vw":118.754703},{"c":118.91,"h":118.985,"l":113.43,"n":20914,"o":115.23,"t":"2025-08-01T04:00:00Z","v":941488,"vw":116.656956},{"c":116.5,"h":118.86,"l":115.76,"n":17423,"o":118.86,"t":"2025-08-04T04:00:00Z","v":754697,"vw":116.746508},{"c":115.88,"h":117.7226,"l":115.03,"n":17590,"o":116.64,"t":"2025-08-05T04:00:00Z","v":666463,"vw":116.113335},{"c":112.1,"h":115.725,"l":110.77,"n":22358,"o":115.63,"t":"2025-08-06T04:00:00Z","v":1154799,"vw":112.200944},{"c":113.52,"h":113.58,"l":111.36,"n":14875,"o":113.53,"t":"2025-08-07T04:00:00Z","v":832018,"vw":112.985495},{"c":111.43,"h":114,"l":111.15,"n":12708,"o":113.83,"t":"2025-08-08T04:00:00Z","v":635992,"vw":111.99022},{"c":111.88,"h":112.9799,"l":111.23,"n":13093,"o":111.54,"t":"2025-08-11T04:00:00Z","v":559455,"vw":111.895765},{"c":121.4,"h":121.45,"l":111.48,"n":22811,"o":112.37,"t":"2025-08-12T04:00:00Z","v":969835,"vw":119.121631},{"c":127.15,"h":127.565,"l":120.355,"n":17666,"o":122.29,"t":"2025-08-13T04:00:00Z","v":881668,"vw":126.201783},{"c":126.64,"h":126.86,"l":124.43,"n":15320,"o":125.96,"t":"2025-08-14T04:00:00Z","v":686703,"vw":126.033235},{"c":124.345,"h":128,"l":124.19,"n":14533,"o":127.02,"t":"2025-08-15T04:00:00Z","v":574823,"vw":125.58788},{"c":124.08,"h":126.52,"l":122.7543,"n":14231,"o":123.84,"t":"2025-08-18T04:00:00Z","v":580826,"vw":124.638505},{"c":123.5,"h":127.48,"l":122.93,"n":16026,"o":124.27,"t":"2025-08-19T04:00:00Z","v":671294,"vw":124.019135},{"c":121.56,"h":123.45,"l":120.54,"n":18835,"o":122.72,"t":"2025-08-20T04:00:00Z","v":735985,"vw":121.570585},{"c":119.65,"h":121.435,"l":119.29,"n":11174,"o":121.18,"t":"2025-08-21T04:00:00Z","v":543735,"vw":119.895757},{"c":124.79,"h":127.21,"l":119.8985,"n":16225,"o":120.88,"t":"2025-08-22T04:00:00Z","v":775454,"vw":125.187145},{"c":121.26,"h":124.89,"l":120.455,"n":12096,"o":124.89,"t":"2025-08-25T04:00:00Z","v":432603,"vw":121.434142},{"c":120.49,"h":122.4,"l":120.33,"n":13048,"o":121.4,"t":"2025-08-26T04:00:00Z","v":719743,"vw":120.96306},{"c":118.88,"h":121.56,"l":118.83,"n":12015,"o":119.25,"t":"2025-08-27T04:00:00Z","v":499746,"vw":119.227897},{"c":122.17,"h":122.51,"l":117.61,"n":18705,"o":118.66,"t":"2025-08-28T04:00:00Z","v":1119710,"vw":121.091404},{"c":122.32,"h":124.91,"l":121.9019,"n":13516,"o":122.47,"t":"2025-08-29T04:00:00Z","v":651459,"vw":122.784025},{"c":120.69,"h":121.83,"l":118.39,"n":13876,"o":121.43,"t":"2025-09-02T04:00:00Z","v":543244,"vw":120.247557},{"c":116.18,"h":121.71,"l":115.755,"n":15203,"o":119.96,"t":"2025-09-03T04:00:00Z","v":652546,"vw":116.817822},{"c":120.58,"h":120.67,"l":112.71,"n":16803,"o":115.43,"t":"2025-09-04T04:00:00Z","v":841555,"vw":118.766681},{"c":124.56,"h":125.31,"l":120.03,"n":21703,"o":120.07,"t":"2025-09-05T04:00:00Z","v":1041791,"vw":123.855692},{"c":120.7,"h":123.26,"l":119.13,"n":17000,"o":122.37,"t":"2025-09-08T04:00:00Z","v":782729,"vw":120.589559},{"c":118.69,"h":120.175,"l":117.18,"n":13554,"o":120.04,"t":"2025-09-09T04:00:00Z","v":526105,"vw":118.418129},{"c":120.23,"h":122.695,"l":117.5475,"n":22495,"o":118.4,"t":"2025-09-10T04:00:00Z","v":986487,"vw":120.66609},{"c":119.51,"h":122.71,"l":118.91,"n":13719,"o":119.09,"t":"2025-09-11T04:00:00Z","v":623388,"vw":120.207693},{"c":113.54,"h":118.635,"l":113.48,"n":16493,"o":118.48,"t":"2025-09-12T04:00:00Z","v":707553,"vw":114.800728},{"c":113.74,"h":115.72,"l":112.73,"n":16705,"o":114.24,"t":"2025-09-15T04:00:00Z","v":647060,"vw":113.860244},{"c":119.75,"h":120.16,"l":112.84,"n":23188,"o":113.56,"t":"2025-09-16T04:00:00Z","v":1363348,"vw":117.70741},{"c":119.39,"h":123,"l":117.14,"n":22418,"o":119.34,"t":"2025-09-17T04:00:00Z","v":1088129,"vw":119.990522},{"c":124.38,"h":125.865,"l":121.77,"n":16282,"o":122.09,"t":"2025-09-18T04:00:00Z","v":757780,"vw":123.952293},{"c":122.3,"h":126.66,"l":122.12,"n":16922,"o":125.36,"t":"2025-09-19T04:00:00Z","v":1103283,"vw":123.462108},{"c":125.94,"h":127.7075,"l":123.65,"n":16905,"o":124.93,"t":"2025-09-22T04:00:00Z","v":758926,"vw":125.951671},{"c":123.95,"h":128.24,"l":123.67,"n":15376,"o":126.3,"t":"2025-09-23T04:00:00Z","v":598907,"vw":124.838754},{"c":124.51,"h":125.8099,"l":122.52,"n":21396,"o":123.76,"t":"2025-09-24T04:00:00Z","v":1122703,"vw":124.712292},{"c":121.68,"h":124.44,"l":121.18,"n":16521,"o":122.68,"t":"2025-09-25T04:00:00Z","v":612795,"vw":122.076891},{"c":125.61,"h":125.925,"l":121.99,"n":14617,"o":122,"t":"2025-09-26T04:00:00Z","v":563135,"vw":124.735424},{"c":124.09,"h":125.85,"l":123.68,"n":17335,"o":125.82,"t":"2025-09-29T04:00:00Z","v":743396,"vw":124.528055},{"c":133.67,"h":134.09,"l":123.975,"n":22301,"o":124.09,"t":"2025-09-30T04:00:00Z","v":1193651,"vw":131.807862},{"c":145.81,"h":147.035,"l":134.19,"n":32981,"o":134.69,"t":"2025-10-01T04:00:00Z","v":1675842,"vw":143.315611},{"c":145.23,"h":148.48,"l":143.26,"n":24165,"o":146.4,"t":"2025-10-02T04:00:00Z","v":1138551,"vw":145.347013},{"c":148.73,"h":150.15,"l":144.7,"n":22811,"o":146.85,"t":"2025-10-03T04:00:00Z","v":1285934,"vw":148.469966},{"c":150.1,"h":150.745,"l":147.07,"n":16518,"o":147.3,"t":"2025-10-06T04:00:00Z","v":894239,"vw":149.404016},{"c":145.93,"h":152.3,"l":144.07,"n":21661,"o":150.31,"t":"2025-10-07T04:00:00Z","v":1183031,"vw":147.790562},{"c":150.81,"h":151.27,"l":144.28,"n":14504,"o":145.82,"t":"2025-10-08T04:00:00Z","v":818979,"vw":150.325803},{"c":148.81,"h":153.02,"l":147.875,"n":19161,"o":150.81,"t":"2025-10-09T04:00:00Z","v":1285243,"vw":149.627711},{"c":145.24,"h":148.955,"l":143.47,"n":21865,"o":148.33,"t":"2025-10-10T04:00:00Z","v":931153,"vw":145.273219},{"c":148.67,"h":150.4,"l":145.01,"n":16396,"o":145.69,"t":"2025-10-13T04:00:00Z","v":772594,"vw":148.761215},{"c":148.4,"h":150.85,"l":145.505,"n":15613,"o":146.16,"t":"2025-10-14T04:00:00Z","v":872002,"vw":148.408782},{"c":149.52,"h":152.36,"l":147.16,"n":16360,"o":148.79,"t":"2025-10-15T04:00:00Z","v":812827,"vw":149.500166},{"c":154.55,"h":157.21,"l":152.44,"n":21518,"o":157.03,"t":"2025-10-16T04:00:00Z","v":1108604,"vw":154.535346},{"c":152.6,"h":156.31,"l":152.54,"n":20990,"o":153.5,"t":"2025-10-17T04:00:00Z","v":1068960,"vw":154.286262},{"c":154.54,"h":157.83,"l":152.95,"n":17573,"o":153.81,"t":"2025-10-20T04:00:00Z","v":1027517,"vw":156.504162},{"c":156.75,"h":165.17,"l":156.5,"n":28510,"o":158,"t":"2025-10-21T04:00:00Z","v":1653574,"vw":160.418312},{"c":157.41,"h":160.46,"l":155.735,"n":19968,"o":156.9,"t":"2025-10-22T04:00:00Z","v":1205447,"vw":157.565619},{"c":165.2,"h":166.18,"l":155.27,"n":24198,"o":155.27,"t":"2025-10-23T04:00:00Z","v":1197631,"vw":163.589153},{"c":166.33,"h":169.87,"l":164.97,"n":22759,"o":166.11,"t":"2025-10-24T04:00:00Z","v":1180850,"vw":167.740156},{"c":161.1,"h":168.01,"l":160.4,"n":26800,"o":165.69,"t":"2025-10-27T04:00:00Z","v":1407293,"vw":162.57946},{"c":151.57,"h":166.62,"l":150.73,"n":32755,"o":165,"t":"2025-10-28T04:00:00Z","v":1712369,"vw":155.541713},{"c":148.48,"h":155.31,"l":148.165,"n":24650,"o":149.92,"t":"2025-10-29T04:00:00Z","v":1345287,"vw":151.141508},{"c":144.57,"h":150.11,"l":144.18,"n":18779,"o":147.87,"t":"2025-10-30T04:00:00Z","v":909675,"vw":145.998202},{"c":149.06,"h":153.48,"l":144.21,"n":26313,"o":145.76,"t":"2025-10-31T04:00:00Z","v":1227934,"vw":149.980029},{"c":150.17,"h":150.84,"l":146.42,"n":19504,"o":147.52,"t":"2025-11-03T05:00:00Z","v":770586,"vw":149.8035},{"c":146.93,"h":151.31,"l":146,"n":16001,"o":149.06,"t":"2025-11-04T05:00:00Z","v":619010,"vw":147.769285},{"c":145.84,"h":148.65,"l":144.02,"n":14532,"o":146.41,"t":"2025-11-05T05:00:00Z","v":679858,"vw":146.157545},{"c":144.98,"h":147,"l":141.63,"n":12658,"o":145.35,"t":"2025-11-06T05:00:00Z","v":496665,"vw":144.708235},{"c":142.82,"h":144.64,"l":139.4,"n":15717,"o":144.64,"t":"2025-11-07T05:00:00Z","v":662960,"vw":141.874786},{"c":145.66,"h":151.1,"l":144.4,"n":18036,"o":144.4,"t":"2025-11-10T05:00:00Z","v":896249,"vw":147.402277},{"c":153.44,"h":155.13,"l":145.32,"n":22049,"o":145.32,"t":"2025-11-11T05:00:00Z","v":1088929,"vw":153.228394},{"c":158.01,"h":158.74,"l":152.62,"n":24860,"o":152.62,"t":"2025-11-12T05:00:00Z","v":1386664,"vw":157.366701},{"c":150.56,"h":157.9,"l":150.47,"n":18218,"o":155.19,"t":"2025-11-13T05:00:00Z","v":904357,"vw":153.710669},{"c":152.37,"h":154.79,"l":144.81,"n":22561,"o":144.81,"t":"2025-11-14T05:00:00Z","v":1586322,"vw":152.362625},{"c":149,"h":154.82,"l":148.45,"n":15299,"o":152.32,"t":"2025-11-17T05:00:00Z","v":718545,"vw":151.352699},{"c":153.06,"h":153.73,"l":146.555,"n":13393,"o":147.74,"t":"2025-11-18T05:00:00Z","v":523860,"vw":151.773565},{"c":155.08,"h":155.82,"l":150.26,"n":15261,"o":152.09,"t":"2025-11-19T05:00:00Z","v":693849,"vw":154.111161},{"c":154.36,"h":159.78,"l":153.5843,"n":14965,"o":156.76,"t":"2025-11-20T05:00:00Z","v":654008,"vw":155.829332},{"c":162.51,"h":164.39,"l":155.715,"n":18999,"o":156.5,"t":"2025-11-21T05:00:00Z","v":892068,"vw":162.31698},{"c":167.26,"h":167.97,"l":160.6501,"n":19360,"o":161.38,"t":"2025-11-24T05:00:00Z","v":946824,"vw":165.893072},{"c":171.76,"h":173.645,"l":167.105,"n":19596,"o":167.17,"t":"2025-11-25T05:00:00Z","v":888809,"vw":171.801863},{"c":171.18,"h":172.61,"l":168.79,"n":13505,"o":171.82,"t":"2025-11-26T05:00:00Z","v":498872,"vw":170.97535},{"c":171.02,"h":174.01,"l":168.7,"n":8358,"o":174.01,"t":"2025-11-28T05:00:00Z","v":388207,"vw":170.587098},{"c":166.35,"h":171.01,"l":165.84,"n":19668,"o":168.57,"t":"2025-12-01T05:00:00Z","v":989863,"vw":167.048034},{"c":165.02,"h":168.275,"l":163.23,"n":18768,"o":166.11,"t":"2025-12-02T05:00:00Z","v":800556,"vw":165.549151},{"c":166.52,"h":170.4,"l":165.04,"n":16693,"o":165.39,"t":"2025-12-03T05:00:00Z","v":915689,"vw":167.690328},{"c":165.76,"h":167.67,"l":161.6675,"n":12788,"o":165.51,"t":"2025-12-04T05:00:00Z","v":599200,"vw":165.637787},{"c":164.98,"h":167.2,"l":163.87,"n":12358,"o":166.21,"t":"2025-12-05T05:00:00Z","v":499494,"vw":165.138443},{"c":160.81,"h":164.54,"l":160.11,"n":12442,"o":163.68,"t":"2025-12-08T05:00:00Z","v":520605,"vw":161.564105},{"c":160.67,"h":164.15,"l":160.5,"n":14351,"o":160.55,"t":"2025-12-09T05:00:00Z","v":684663,"vw":161.545755},{"c":163.8,"h":165.02,"l":160.545,"n":12157,"o":161.99,"t":"2025-12-10T05:00:00Z","v":580115,"vw":162.768911},{"c":161.66,"h":164.6,"l":161.17,"n":14175,"o":163.65,"t":"2025-12-11T05:00:00Z","v":569167,"vw":162.385832},{"c":157.39,"h":162.0595,"l":156.31,"n":13704,"o":161.26,"t":"2025-12-12T05:00:00Z","v":660600,"vw":158.082421},{"c":160.58,"h":160.91,"l":157.01,"n":13559,"o":159.86,"t":"2025-12-15T05:00:00Z","v":581253,"vw":159.545637},{"c":158.09,"h":160.99,"l":156.01,"n":15551,"o":160,"t":"2025-12-16T05:00:00Z","v":671006,"vw":158.071295},{"c":156.92,"h":161.08,"l":156.56,"n":13866,"o":156.81,"t":"2025-12-17T05:00:00Z","v":571250,"vw":157.899426},{"c":157.72,"h":162.285,"l":156.72,"n":15870,"o":160.13,"t":"2025-12-18T05:00:00Z","v":748695,"vw":158.300781},{"c":162.38,"h":162.9999,"l":158.32,"n":16917,"o":158.32,"t":"2025-12-19T05:00:00Z","v":1071562,"vw":161.834154},{"c":165.58,"h":167.74,"l":161.73,"n":14682,"o":162.19,"t":"2025-12-22T05:00:00Z","v":513894,"vw":165.867022},{"c":166.36,"h":166.97,"l":162.53,"n":13947,"o":164,"t":"2025-12-23T05:00:00Z","v":558313,"vw":166.06823},{"c":165.66,"h":166.67,"l":164.5,"n":6038,"o":166.67,"t":"2025-12-24T05:00:00Z","v":232577,"vw":165.55624},{"c":166.21,"h":166.235,"l":163.85,"n":8730,"o":165.15,"t":"2025-12-26T05:00:00Z","v":250977,"vw":165.180193},{"c":165.73,"h":167.645,"l":161.41,"n":10365,"o":165.04,"t":"2025-12-29T05:00:00Z","v":367083,"vw":165.827737},{"c":166.59,"h":167.09,"l":162.02,"n":9380,"o":164.93,"t":"2025-12-30T05:00:00Z","v":319440,"vw":166.089659},{"c":163.86,"h":167.09,"l":163.47,"n":11630,"o":166.41,"t":"2025-12-31T05:00:00Z","v":450364,"vw":164.757357},{"c":164.35,"h":167.505,"l":162.2101,"n":15087,"o":163.53,"t":"2026-01-02T05:00:00Z","v":639918,"vw":164.214313},{"c":169.44,"h":170.65,"l":164.53,"n":14624,"o":164.53,"t":"2026-01-05T05:00:00Z","v":567564,"vw":168.557876},{"c":172.26,"h":175.77,"l":169.355,"n":14695,"o":169.44,"t":"2026-01-06T05:00:00Z","v":696826,"vw":172.583743},{"c":169.05,"h":174.9999,"l":167.86,"n":19158,"o":172.66,"t":"2026-01-07T05:00:00Z","v":911443,"vw":170.506412},{"c":166.42,"h":168.66,"l":164.19,"n":12967,"o":166.87,"t":"2026-01-08T05:00:00Z","v":664012,"vw":166.191528},{"c":166.82,"h":169.56,"l":164.285,"n":12472,"o":167.49,"t":"2026-01-09T05:00:00Z","v":396143,"vw":166.767145},{"c":168.4,"h":170.065,"l":164.74,"n":13131,"o":167.77,"t":"2026-01-12T05:00:00Z","v":509026,"vw":167.398432},{"c":167.31,"h":172.51,"l":160.57,"n":20630,"o":170.04,"t":"2026-01-13T05:00:00Z","v":999717,"vw":167.148105},{"c":162.03,"h":168.25,"l":158.91,"n":18502,"o":167.5,"t":"2026-01-14T05:00:00Z","v":877944,"vw":161.782356},{"c":161.69,"h":165.03,"l":158.8,"n":16158,"o":162.06,"t":"2026-01-15T05:00:00Z","v":747787,"vw":161.730664},{"c":162.02,"h":165.3,"l":160.45,"n":15017,"o":162.29,"t":"2026-01-16T05:00:00Z","v":625002,"vw":163.037587},{"c":163.33,"h":165.6,"l":157.29,"n":12708,"o":159.54,"t":"2026-01-20T05:00:00Z","v":476844,"vw":163.205068},{"c":169.97,"h":170.67,"l":165.175,"n":15987,"o":165.26,"t":"2026-01-21T05:00:00Z","v":738316,"vw":168.821559},{"c":167.93,"h":174.87,"l":166.4,"n":12306,"o":170.81,"t":"2026-01-22T05:00:00Z","v":547613,"vw":168.848238},{"c":162.33,"h":169.78,"l":160.215,"n":11920,"o":167.67,"t":"2026-01-23T05:00:00Z","v":674068,"vw":162.938658},{"c":163.34,"h":166.78,"l":161.755,"n":12320,"o":163.41,"t":"2026-01-26T05:00:00Z","v":496795,"vw":164.686264},{"c":163.63,"h":164.94,"l":160.2601,"n":11646,"o":162.26,"t":"2026-01-27T05:00:00Z","v":455142,"vw":163.439295},{"c":160.05,"h":162.975,"l":157.77,"n":10421,"o":161.36,"t":"2026-01-28T05:00:00Z","v":438821,"vw":160.593427},{"c":156.37,"h":158.95,"l":152.45,"n":16508,"o":158.95,"t":"2026-01-29T05:00:00Z","v":725834,"vw":155.309323},{"c":149.37,"h":157.44,"l":148.84,"n":18898,"o":156.32,"t":"2026-01-30T05:00:00Z","v":889189,"vw":150.814958},{"c":151.12,"h":151.95,"l":146.945,"n":13243,"o":149.29,"t":"2026-02-02T05:00:00Z","v":592170,"vw":150.815601},{"c":150.23,"h":160.88,"l":145.01,"n":22329,"o":152.4,"t":"2026-02-03T05:00:00Z","v":1062801,"vw":150.529313},{"c":146.11,"h":152.455,"l":145.9,"n":21031,"o":151.08,"t":"2026-02-04T05:00:00Z","v":827353,"vw":147.774276},{"c":139.66,"h":147.1633,"l":138.515,"n":18961,"o":145.62,"t":"2026-02-05T05:00:00Z","v":773058,"vw":141.211419},{"c":142.18,"h":145.59,"l":139.8,"n":15195,"o":142.08,"t":"2026-02-06T05:00:00Z","v":865887,"vw":142.176444},{"c":143.58,"h":143.98,"l":138.17,"n":18008,"o":140.56,"t":"2026-02-09T05:00:00Z","v":936160,"vw":142.261653},{"c":143.06,"h":146.36,"l":141.39,"n":14336,"o":144.4,"t":"2026-02-10T05:00:00Z","v":693771,"vw":143.773527},{"c":139.4,"h":145.43,"l":137.41,"n":15063,"o":142.11,"t":"2026-02-11T05:00:00Z","v":686401,"vw":139.388322},{"c":132.63,"h":140.45,"l":130.4,"n":24010,"o":138.88,"t":"2026-02-12T05:00:00Z","v":1328903,"vw":132.833325},{"c":136.44,"h":140.75,"l":133.3901,"n":17138,"o":133.97,"t":"2026-02-13T05:00:00Z","v":767021,"vw":136.227927},{"c":135.41,"h":140.75,"l":131.93,"n":16509,"o":135.44,"t":"2026-02-17T05:00:00Z","v":705661,"vw":134.993858},{"c":138.11,"h":139.135,"l":134.75,"n":13947,"o":137.21,"t":"2026-02-18T05:00:00Z","v":644525,"vw":138.00433},{"c":137.22,"h":138.24,"l":133.015,"n":15325,"o":137.09,"t":"2026-02-19T05:00:00Z","v":777004,"vw":135.685328},{"c":135.68,"h":140.5,"l":135.26,"n":13213,"o":135.26,"t":"2026-02-20T05:00:00Z","v":752967,"vw":136.68395},{"c":135.4,"h":137.73,"l":132.08,"n":19428,"o":133.8,"t":"2026-02-23T05:00:00Z","v":950962,"vw":134.700675},{"c":134.67,"h":139.435,"l":120,"n":38240,"o":122.28,"t":"2026-02-24T05:00:00Z","v":2219445,"vw":134.167519},{"c":132.14,"h":137.38,"l":128.19,"n":22471,"o":134.88,"t":"2026-02-25T05:00:00Z","v":1174339,"vw":131.794178},{"c":133.65,"h":135.18,"l":131.045,"n":16435,"o":132.39,"t":"2026-02-26T05:00:00Z","v":611759,"vw":133.273745},{"c":128.73,"h":133.935,"l":128.05,"n":16934,"o":132.71,"t":"2026-02-27T05:00:00Z","v":830750,"vw":129.220027},{"c":124.97,"h":128.24,"l":123.8,"n":18104,"o":126.27,"t":"2026-03-02T05:00:00Z","v":861062,"vw":125.589712},{"c":123.06,"h":125.03,"l":118.72,"n":14262,"o":122.1,"t":"2026-03-03T05:00:00Z","v":608458,"vw":122.515324},{"c":125.84,"h":127.03,"l":123.37,"n":14635,"o":123.86,"t":"2026-03-04T05:00:00Z","v":666498,"vw":125.730557},{"c":125.03,"h":127.22,"l":122.04,"n":13244,"o":124,"t":"2026-03-05T05:00:00Z","v":687023,"vw":124.649338},{"c":119.99,"h":123.515,"l":118.21,"n":17383,"o":123.33,"t":"2026-03-06T05:00:00Z","v":734928,"vw":120.02445},{"c":127.89,"h":128.14,"l":118.06,"n":20877,"o":118.06,"t":"2026-03-09T04:00:00Z","v":1118793,"vw":125.604224},{"c":121.79,"h":129,"l":121.54,"n":18508,"o":128.2,"t":"2026-03-10T04:00:00Z","v":1155939,"vw":123.964469},{"c":119.23,"h":122.95,"l":118.54,"n":16538,"o":120.66,"t":"2026-03-11T04:00:00Z","v":1100113,"vw":119.996136},{"c":113.76,"h":118.76,"l":112.47,"n":23524,"o":117.25,"t":"2026-03-12T04:00:00Z","v":1417457,"vw":114.551914},{"c":114.2,"h":116.01,"l":112.835,"n":16904,"o":114.5,"t":"2026-03-13T04:00:00Z","v":1115222,"vw":114.371848},{"c":115.11,"h":117.22,"l":113.5,"n":16568,"o":115.32,"t":"2026-03-16T04:00:00Z","v":923844,"vw":115.386673},{"c":119.27,"h":122.62,"l":116.895,"n":24529,"o":117.14,"t":"2026-03-17T04:00:00Z","v":1302959,"vw":119.902867},{"c":117.59,"h":118.91,"l":116.21,"n":19742,"o":117.48,"t":"2026-03-18T04:00:00Z","v":809967,"vw":117.595373},{"c":117.61,"h":119.59,"l":115.83,"n":17385,"o":115.83,"t":"2026-03-19T04:00:00Z","v":652453,"vw":117.638783},{"c":113.88,"h":117.795,"l":113.63,"n":20232,"o":116.89,"t":"2026-03-20T04:00:00Z","v":938696,"vw":114.420861},{"c":116.35,"h":121.9999,"l":116.225,"n":17800,"o":118.6,"t":"2026-03-23T04:00:00Z","v":819883,"vw":117.353861},{"c":116.3,"h":117.74,"l":113.655,"n":10838,"o":114.79,"t":"2026-03-24T04:00:00Z","v":403054,"vw":116.404818},{"c":114.32,"h":119.9,"l":111.92,"n":21450,"o":117.93,"t":"2026-03-25T04:00:00Z","v":1479813,"vw":114.935694},{"c":114.42,"h":117.37,"l":112.66,"n":19324,"o":112.66,"t":"2026-03-26T04:00:00Z","v":731111,"vw":114.921431},{"c":110.12,"h":114.41,"l":109.66,"n":19441,"o":113.31,"t":"2026-03-27T04:00:00Z","v":826944,"vw":111.287389},{"c":111.49,"h":113.27,"l":110.5,"n":17290,"o":111.38,"t":"2026-03-30T04:00:00Z","v":654571,"vw":111.802564},{"c":117.82,"h":118.03,"l":112.32,"n":23941,"o":112.32,"t":"2026-03-31T04:00:00Z","v":1285861,"vw":116.390145},{"c":118.32,"h":120.9,"l":117.83,"n":18345,"o":118.54,"t":"2026-04-01T04:00:00Z","v":1115135,"vw":119.173814},{"c":117.78,"h":121.72,"l":114.2,"n":15777,"o":114.2,"t":"2026-04-02T04:00:00Z","v":797327,"vw":117.723428},{"c":116.95,"h":117.9958,"l":114.965,"n":14059,"o":117.23,"t":"2026-04-06T04:00:00Z","v":609885,"vw":116.959974},{"c":115.29,"h":117.11,"l":113.695,"n":16660,"o":116.97,"t":"2026-04-07T04:00:00Z","v":654337,"vw":115.160687},{"c":119.77,"h":122.89,"l":118.56,"n":16821,"o":120.81,"t":"2026-04-08T04:00:00Z","v":758396,"vw":119.855116},{"c":119.78,"h":121,"l":115.45,"n":14701,"o":118.41,"t":"2026-04-09T04:00:00Z","v":609738,"vw":119.1893},{"c":120.1,"h":121.8,"l":118.76,"n":13505,"o":120.62,"t":"2026-04-10T04:00:00Z","v":541163,"vw":120.005169},{"c":122.59,"h":122.97,"l":118.735,"n":15672,"o":119.42,"t":"2026-04-13T04:00:00Z","v":758167,"vw":121.567835},{"c":131.03,"h":131.38,"l":123.83,"n":27588,"o":124.11,"t":"2026-04-14T04:00:00Z","v":1223644,"vw":129.666406},{"c":131.93,"h":133.55,"l":131.3,"n":19692,"o":132.06,"t":"2026-04-15T04:00:00Z","v":850482,"vw":132.177572},{"c":127.09,"h":132.05,"l":125.835,"n":15979,"o":131.81,"t":"2026-04-16T04:00:00Z","v":703456,"vw":127.362516},{"c":131.21,"h":134.23,"l":130.285,"n":18950,"o":131.31,"t":"2026-04-17T04:00:00Z","v":1122412,"vw":131.396407},{"c":131.99,"h":133.95,"l":129.05,"n":17216,"o":130.82,"t":"2026-04-20T04:00:00Z","v":678532,"vw":132.276264},{"c":132.7,"h":141.455,"l":131.3,"n":21558,"o":133.04,"t":"2026-04-21T04:00:00Z","v":1105788,"vw":134.757402},{"c":124.4,"h":134.94,"l":123.89,"n":22034,"o":134.08,"t":"2026-04-22T04:00:00Z","v":1016461,"vw":126.394219},{"c":114.06,"h":122.05,"l":109.5,"n":38619,"o":121.18,"t":"2026-04-23T04:00:00Z","v":2174763,"vw":113.133808},{"c":117.6,"h":118.315,"l":111.45,"n":23087,"o":115.15,"t":"2026-04-24T04:00:00Z","v":1236272,"vw":115.780641},{"c":118.29,"h":119.47,"l":116.97,"n":16037,"o":117.56,"t":"2026-04-27T04:00:00Z","v":907827,"vw":118.333013},{"c":117.43,"h":118.79,"l":114.85,"n":19513,"o":118.28,"t":"2026-04-28T04:00:00Z","v":731988,"vw":116.858332},{"c":113.11,"h":117.645,"l":110.58,"n":17775,"o":116.33,"t":"2026-04-29T04:00:00Z","v":863427,"vw":112.678705},{"c":118.31,"h":118.42,"l":112.97,"n":24818,"o":114.08,"t":"2026-04-30T04:00:00Z","v":1822695,"vw":116.135808},{"c":117.2,"h":119.07,"l":115.26,"n":18946,"o":118.76,"t":"2026-05-01T04:00:00Z","v":761664,"vw":117.235591},{"c":118.21,"h":120.18,"l":116.05,"n":22596,"o":116.05,"t":"2026-05-04T04:00:00Z","v":1290789,"vw":118.631557},{"c":125.61,"h":128.31,"l":120.62,"n":33191,"o":121.24,"t":"2026-05-05T04:00:00Z","v":2088848,"vw":125.215912},{"c":125.76,"h":131.53,"l":125.21,"n":25773,"o":129.32,"t":"2026-05-06T04:00:00Z","v":1625467,"vw":127.80803},{"c":126.43,"h":127.685,"l":123.84,"n":21471,"o":127.05,"t":"2026-05-07T04:00:00Z","v":935922,"vw":125.667541},{"c":123.46,"h":126.83,"l":121.26,"n":19249,"o":125.83,"t":"2026-05-08T04:00:00Z","v":995268,"vw":123.132484},{"c":115.91,"h":124.72,"l":115.6,"n":23165,"o":124.18,"t":"2026-05-11T04:00:00Z","v":1283889,"vw":117.776491},{"c":113.6,"h":119.01,"l":113.26,"n":25441,"o":116.29,"t":"2026-05-12T04:00:00Z","v":1462725,"vw":115.489766},{"c":107.03,"h":115.4,"l":106.92,"n":30903,"o":113.67,"t":"2026-05-13T04:00:00Z","v":1676564,"vw":109.435523},{"c":103.38,"h":107.745,"l":100.99,"n":34854,"o":107.03,"t":"2026-05-14T04:00:00Z","v":2029256,"vw":103.923286},{"c":102.87,"h":107.75,"l":102.55,"n":29988,"o":104.46,"t":"2026-05-15T04:00:00Z","v":2307341,"vw":104.636386},{"c":104.2,"h":106.38,"l":102.48,"n":25549,"o":103.7,"t":"2026-05-18T04:00:00Z","v":1568506,"vw":104.780703},{"c":108.52,"h":110.1,"l":103.5,"n":34196,"o":105,"t":"2026-05-19T04:00:00Z","v":2217003,"vw":107.64448},{"c":111.74,"h":111.88,"l":103.63,"n":21294,"o":109,"t":"2026-05-20T04:00:00Z","v":1182510,"vw":109.99377},{"c":113.37,"h":114.825,"l":109.38,"n":23207,"o":110.9,"t":"2026-05-21T04:00:00Z","v":1042792,"vw":113.347212},{"c":115.06,"h":116,"l":112.37,"n":15446,"o":113.5,"t":"2026-05-22T04:00:00Z","v":722924,"vw":114.39551},{"c":115.19,"h":117,"l":112.4075,"n":17943,"o":116.61,"t":"2026-05-26T04:00:00Z","v":800067,"vw":115.572469},{"c":113.17,"h":118.2,"l":112,"n":19507,"o":115.15,"t":"2026-05-27T04:00:00Z","v":1125570,"vw":113.645998},{"c":122.73,"h":126.6799,"l":113.04,"n":22993,"o":113.17,"t":"2026-05-28T04:00:00Z","v":1595889,"vw":122.839373},{"c":123.95,"h":125.595,"l":121.81,"n":16702,"o":122.82,"t":"2026-05-29T04:00:00Z","v":925646,"vw":124.043833},{"c":123.1,"h":124.005,"l":118.52,"n":15382,"o":122.58,"t":"2026-06-01T04:00:00Z","v":695130,"vw":122.757179},{"c":121.13,"h":122.405,"l":119.21,"n":17155,"o":122.18,"t":"2026-06-02T04:00:00Z","v":769622,"vw":120.85176},{"c":121.73,"h":122.32,"l":117.59,"n":13782,"o":119.4,"t":"2026-06-03T04:00:00Z","v":663458,"vw":121.377724},{"c":126.55,"h":128.46,"l":121.73,"n":19935,"o":121.8,"t":"2026-06-04T04:00:00Z","v":1205259,"vw":126.532321},{"c":122.31,"h":128.36,"l":121.69,"n":15283,"o":125.95,"t":"2026-06-05T04:00:00Z","v":693762,"vw":122.870111},{"c":125.33,"h":126.48,"l":121.205,"n":16497,"o":123.57,"t":"2026-06-08T04:00:00Z","v":741381,"vw":125.392432},{"c":130.13,"h":132.245,"l":127.42,"n":25031,"o":127.49,"t":"2026-06-09T04:00:00Z","v":1472519,"vw":130.396448},{"c":130.76,"h":135.07,"l":126.835,"n":23111,"o":128.57,"t":"2026-06-10T04:00:00Z","v":1212538,"vw":132.291553},{"c":133.33,"h":133.95,"l":129.765,"n":13447,"o":130.93,"t":"2026-06-11T04:00:00Z","v":647135,"vw":132.553661},{"c":130.59,"h":135.725,"l":130.43,"n":23274,"o":133.58,"t":"2026-06-12T04:00:00Z","v":1338070,"vw":132.427232},{"c":130.87,"h":134.59,"l":130.42,"n":14789,"o":133.71,"t":"2026-06-15T04:00:00Z","v":633304,"vw":131.530963},{"c":131.69,"h":134.11,"l":129.7,"n":13700,"o":131.32,"t":"2026-06-16T04:00:00Z","v":612394,"vw":132.150713},{"c":133.55,"h":136.535,"l":130.71,"n":21672,"o":132.9,"t":"2026-06-17T04:00:00Z","v":1352584,"vw":133.818011},{"c":132.02,"h":133.5741,"l":127.48,"n":17726,"o":131.4,"t":"2026-06-18T04:00:00Z","v":1236958,"vw":131.910997},{"c":126.57,"h":133.74,"l":125.44,"n":14665,"o":131.13,"t":"2026-06-22T04:00:00Z","v":865979,"vw":127.406167},{"c":126.37,"h":130.73,"l":124.85,"n":17545,"o":128.16,"t":"2026-06-23T04:00:00Z","v":856549,"vw":126.508866},{"c":138.4,"h":140.32,"l":127.175,"n":23595,"o":128.19,"t":"2026-06-24T04:00:00Z","v":1421130,"vw":137.825921},{"c":145.23,"h":149.05,"l":140.445,"n":26846,"o":143,"t":"2026-06-25T04:00:00Z","v":1963110,"vw":145.771229},{"c":147.01,"h":147.585,"l":143.98,"n":23446,"o":143.98,"t":"2026-06-26T04:00:00Z","v":1966265,"vw":146.461523},{"c":137,"h":144.72,"l":135.72,"n":30400,"o":142.81,"t":"2026-06-29T04:00:00Z","v":1802694,"vw":138.013919},{"c":136.44,"h":138.85,"l":134.01,"n":19284,"o":136.59,"t":"2026-06-30T04:00:00Z","v":1106397,"vw":136.375961},{"c":138.99,"h":140.615,"l":134.68,"n":21339,"o":137.15,"t":"2026-07-01T04:00:00Z","v":1161939,"vw":138.146442},{"c":142.4,"h":143.165,"l":139.9,"n":20591,"o":139.9,"t":"2026-07-02T04:00:00Z","v":985827,"vw":141.964557},{"c":141.46,"h":142.24,"l":137.11,"n":15303,"o":140.48,"t":"2026-07-06T04:00:00Z","v":666743,"vw":140.289591},{"c":139.83,"h":144.58,"l":137.61,"n":14787,"o":144.58,"t":"2026-07-07T04:00:00Z","v":617827,"vw":139.821629},{"c":137.41,"h":138.8799,"l":135.08,"n":13926,"o":137.67,"t":"2026-07-08T04:00:00Z","v":689058,"vw":137.239551},{"c":143.94,"h":144.48,"l":136.78,"n":13204,"o":137.44,"t":"2026-07-09T04:00:00Z","v":667265,"vw":143.358867},{"c":144.24,"h":145.185,"l":141.835,"n":12397,"o":144.35,"t":"2026-07-10T04:00:00Z","v":476056,"vw":144.026924},{"c":144.88,"h":146.69,"l":141.64,"n":17235,"o":142.8,"t":"2026-07-13T04:00:00Z","v":753356,"vw":145.129513},{"c":147.13,"h":147.25,"l":142.89,"n":14133,"o":143.88,"t":"2026-07-14T04:00:00Z","v":523079,"vw":146.027055},{"c":148.06,"h":149.14,"l":146.245,"n":20364,"o":147.69,"t":"2026-07-15T04:00:00Z","v":880930,"vw":147.711925},{"c":148.55,"h":150.9,"l":147.36,"n":17637,"o":148.66,"t":"2026-07-16T04:00:00Z","v":834903,"vw":148.840452},{"c":147.25,"h":149.06,"l":143.88,"n":16691,"o":147.11,"t":"2026-07-17T04:00:00Z","v":912427,"vw":146.750772},{"c":145.49,"h":149.38,"l":144.355,"n":19892,"o":147.35,"t":"2026-07-20T04:00:00Z","v":887527,"vw":146.705398},{"c":136.99,"h":138.07,"l":129,"n":36898,"o":131.95,"t":"2026-07-21T04:00:00Z","v":2145038,"vw":135.329458},{"c":140.09,"h":142.48,"l":131.1725,"n":45510,"o":131.76,"t":"2026-07-22T04:00:00Z","v":2685618,"vw":139.316739},{"c":137.6,"h":148.37,"l":132.28,"n":43385,"o":144.23,"t":"2026-07-23T04:00:00Z","v":2793219,"vw":136.956797},{"c":131.96,"h":138.13,"l":131.82,"n":26188,"o":138.13,"t":"2026-07-24T04:00:00Z","v":1358961,"vw":133.215702},{"c":131.06,"h":133.355,"l":130.03,"n":30241,"o":131.87,"t":"2026-07-27T04:00:00Z","v":1456977,"vw":131.351368},{"c":145.34,"h":154,"l":137.35,"n":46444,"o":139.7,"t":"2026-07-28T04:00:00Z","v":2508533,"vw":149.004553},{"c":141.23,"h":149.73,"l":140.265,"n":29472,"o":144.24,"t":"2026-07-29T04:00:00Z","v":1514161,"vw":143.187969},{"c":143.6,"h":144.18,"l":139.98,"n":20572,"o":143.67,"t":"2026-07-30T04:00:00Z","v":1042869,"vw":142.768402},{"c":141.01,"h":145,"l":139.3975,"n":19742,"o":143.81,"t":"2026-07-31T04:00:00Z","v":875243,"vw":141.579547},{"c":147.06,"h":147.38,"l":140.54,"n":21095,"o":142.06,"t":"2026-08-03T04:00:00Z","v":1010580,"vw":145.985475},{"c":149.78,"h":149.97,"l":142.29,"n":23836,"o":146.76,"t":"2026-08-04T04:00:00Z","v":1203087,"vw":147.631843},{"c":158.59,"h":158.95,"l":149.94,"n":27412,"o":150,"t":"2026-08-05T04:00:00Z","v":1281951,"vw":156.269002},{"c":159.44,"h":162.37,"l":156.085,"n":25190,"o":156.21,"t":"2026-08-06T04:00:00Z","v":1221212,"vw":159.740616},{"c":163.9,"h":164.97,"l":159.44,"n":20131,"o":159.44,"t":"2026-08-07T04:00:00Z","v":950572,"vw":163.248285},{"c":163.17,"h":166.43,"l":160.99,"n":17328,"o":163.06,"t":"2026-08-10T04:00:00Z","v":770843,"vw":163.550003},{"c":164.77,"h":168.2,"l":161.02,"n":20887,"o":163.41,"t":"2026-08-11T04:00:00Z","v":989345,"vw":165.487483},{"c":165.7,"h":166.955,"l":162.36,"n":18600,"o":165.21,"t":"2026-08-12T04:00:00Z","v":833983,"vw":165.712225},{"c":167.49,"h":168.3725,"l":161.895,"n":17136,"o":167.19,"t":"2026-08-13T04:00:00Z","v":762343,"vw":167.060242},{"c":166.83,"h":168.015,"l":165.05,"n":15657,"o":167.49,"t":"2026-08-14T04:00:00Z","v":598186,"vw":166.72303},{"c":169.04,"h":169.495,"l":164.62,"n":15083,"o":166.25,"t":"2026-08-17T04:00:00Z","v":658971,"vw":167.988287},{"c":166.15,"h":168.03,"l":164.83,"n":14298,"o":168.01,"t":"2026-08-18T04:00:00Z","v":462768,"vw":166.171568},{"c":176.36,"h":179.87,"l":170,"n":30285,"o":172.74,"t":"2026-08-19T04:00:00Z","v":1898681,"vw":176.050359},{"c":180.29,"h":188.73,"l":173.135,"n":34509,"o":174.61,"t":"2026-08-20T04:00:00Z","v":1591674,"vw":182.068474},{"c":181.13,"h":182.425,"l":175.745,"n":20950,"o":179.66,"t":"2026-08-21T04:00:00Z","v":1097324,"vw":180.394779},{"c":181.62,"h":183.05,"l":176.28,"n":23954,"o":180.6,"t":"2026-08-24T04:00:00Z","v":1498049,"vw":181.097905},{"c":181.69,"h":185.34,"l":178.9812,"n":22698,"o":181.62,"t":"2026-08-25T04:00:00Z","v":1142427,"vw":182.107887},{"c":180.3,"h":183.43,"l":179.465,"n":15381,"o":180.11,"t":"2026-08-26T04:00:00Z","v":539159,"vw":180.884046},{"c":182.03,"h":183.09,"l":179.14,"n":17320,"o":179.9,"t":"2026-08-27T04:00:00Z","v":611911,"vw":182.00839},{"c":176.27,"h":181.345,"l":175.695,"n":18463,"o":179.76,"t":"2026-08-28T04:00:00Z","v":818599,"vw":177.262413},{"c":180.98,"h":181.07,"l":174.01,"n":18440,"o":174.17,"t":"2026-08-31T04:00:00Z","v":791050,"vw":179.264749},{"c":170.02,"h":182.5692,"l":167.42,"n":30095,"o":180.7,"t":"2026-09-01T04:00:00Z","v":1405138,"vw":170.729465},{"c":172.94,"h":176.87,"l":168.58,"n":24324,"o":171.765,"t":"2026-09-02T04:00:00Z","v":959263,"vw":173.110757},{"c":169.61,"h":176.13,"l":167.54,"n":24635,"o":175.53,"t":"2026-09-03T04:00:00Z","v":1325316,"vw":169.215026},{"c":167.6,"h":169.51,"l":165,"n":19985,"o":167.26,"t":"2026-09-04T04:00:00Z","v":806036,"vw":167.292395},{"c":168.53,"h":172.945,"l":166.32,"n":23116,"o":168.05,"t":"2026-09-08T04:00:00Z","v":779315,"vw":169.87769},{"c":165.05,"h":169.52,"l":162.46,"n":23683,"o":168.53,"t":"2026-09-09T04:00:00Z","v":1080672,"vw":165.866218},{"c":164.68,"h":165.04,"l":161.1416,"n":21607,"o":162.68,"t":"2026-09-10T04:00:00Z","v":955907,"vw":163.336825},{"c":165.18,"h":168.06,"l":164.02,"n":18522,"o":166.72,"t":"2026-09-11T04:00:00Z","v":944551,"vw":166.089368},{"c":168,"h":168.42,"l":162.1,"n":17244,"o":166.74,"t":"2026-09-14T04:00:00Z","v":514346,"vw":166.824984},{"c":174.73,"h":175.855,"l":168.27,"n":23000,"o":168.27,"t":"2026-09-15T04:00:00Z","v":891352,"vw":174.205306},{"c":172.91,"h":178.55,"l":171.66,"n":22347,"o":174.9,"t":"2026-09-16T04:00:00Z","v":826961,"vw":173.712707},{"c":178.19,"h":178.65,"l":173.24,"n":24513,"o":174.93,"t":"2026-09-17T04:00:00Z","v":1086610,"vw":177.31368},{"c":176.89,"h":179.1,"l":176.29,"n":18537,"o":179.1,"t":"2026-09-18T04:00:00Z","v":1359651,"vw":177.411223},{"c":180.71,"h":182.2499,"l":176.22,"n":20959,"o":176.89,"t":"2026-09-21T04:00:00Z","v":857686,"vw":180.21379},{"c":186.75,"h":188.2,"l":180,"n":28650,"o":180.72,"t":"2026-09-22T04:00:00Z","v":1159828,"vw":185.970748},{"c":184.53,"h":188.945,"l":181.71,"n":22467,"o":186.38,"t":"2026-09-23T04:00:00Z","v":934043,"vw":183.502021},{"c":190.65,"h":192.49,"l":183.75,"n":30250,"o":184.1,"t":"2026-09-24T04:00:00Z","v":1602001,"vw":189.889023},{"c":189.68,"h":191.51,"l":186.905,"n":23065,"o":189.92,"t":"2026-09-25T04:00:00Z","v":1501554,"vw":189.438915},{"c":194.09,"h":198.87,"l":187.11,"n":30991,"o":187.25,"t":"2026-09-28T04:00:00Z","v":1566724,"vw":194.871027},{"c":194.57,"h":196.65,"l":190.98,"n":21069,"o":196,"t":"2026-09-29T04:00:00Z","v":1139110,"vw":193.672763},{"c":192.23,"h":195.61,"l":190.965,"n":16638,"o":193.09,"t":"2026-09-30T04:00:00Z","v":730547,"vw":193.117221},{"c":177.23,"h":194,"l":177.12,"n":34081,"o":194,"t":"2026-10-01T04:00:00Z","v":1945969,"vw":180.790373},{"c":181.7,"h":186.52,"l":178,"n":24752,"o":179.32,"t":"2026-10-02T04:00:00Z","v":1460567,"vw":182.651228},{"c":189.5,"h":191.26,"l":178.61,"n":30344,"o":178.75,"t":"2026-10-05T04:00:00Z","v":1613715,"vw":187.6229},{"c":174.86,"h":194.36,"l":174.36,"n":28069,"o":191.9,"t":"2026-10-06T04:00:00Z","v":1704781,"vw":177.919595},{"c":167.22,"h":175.04,"l":165.99,"n":27550,"o":174.75,"t":"2026-10-07T04:00:00Z","v":2630276,"vw":168.121287},{"c":163.84,"h":164.65,"l":157.4355,"n":26917,"o":164,"t":"2026-10-08T04:00:00Z","v":1226902,"vw":162.14838},{"c":173.88,"h":174.82,"l":164.21,"n":27041,"o":164.21,"t":"2026-10-09T04:00:00Z","v":1340018,"vw":172.627318},{"c":172.51,"h":173.82,"l":169.9,"n":20703,"o":171.73,"t":"2026-10-12T04:00:00Z","v":899678,"vw":171.56816},{"c":175.42,"h":177.955,"l":169.73,"n":22323,"o":172.51,"t":"2026-10-13T04:00:00Z","v":1259341,"vw":175.540527},{"c":178.2,"h":181.0667,"l":175.39,"n":26547,"o":175.42,"t":"2026-10-14T04:00:00Z","v":1217018,"vw":178.600916},{"c":184.17,"h":185.99,"l":177.4901,"n":24118,"o":178.28,"t":"2026-10-15T04:00:00Z","v":1043186,"vw":184.082426},{"c":175.42,"h":186,"l":172.39,"n":21015,"o":183.81,"t":"2026-10-16T04:00:00Z","v":1213439,"vw":175.825476},{"c":176.43,"h":178.66,"l":174.2575,"n":19453,"o":177.82,"t":"2026-10-19T04:00:00Z","v":769188,"vw":176.292298},{"c":178.88,"h":180.67,"l":174.37,"n":20854,"o":176.5,"t":"2026-10-20T04:00:00Z","v":877818,"vw":178.839298},{"c":180.01,"h":183.49,"l":172,"n":22857,"o":174.37,"t":"2026-10-21T04:00:00Z","v":903922,"vw":180.240337},{"c":178.71,"h":185.025,"l":175.96,"n":24581,"o":179.45,"t":"2026-10-22T04:00:00Z","v":1272539,"vw":179.393319},{"c":176.93,"h":179.54,"l":174.9,"n":24031,"o":178.3,"t":"2026-10-23T04:00:00Z","v":1066173,"vw":176.479231},{"c":180.17,"h":181.46,"l":175.8,"n":25711,"o":176.93,"t":"2026-10-26T04:00:00Z","v":1177865,"vw":179.380521},{"c":175.8,"h":180,"l":164.88,"n":33798,"o":168.34,"t":"2026-10-27T04:00:00Z","v":2114934,"vw":174.548265},{"c":184.69,"h":185.88,"l":173.54,"n":27038,"o":173.54,"t":"2026-10-28T04:00:00Z","v":1448356,"vw":184.17825},{"c":188.64,"h":191.05,"l":185.275,"n":20226,"o":188.42,"t":"2026-10-29T04:00:00Z","v":890335,"vw":188.501922},{"c":176.94,"h":180.45,"l":171.23,"n":38006,"o":177.44,"t":"2026-10-30T04:00:00Z","v":4472507,"vw":175.238185},{"c":172.95,"h":178.12,"l":172.505,"n":25737,"o":178.12,"t":"2026-11-02T05:00:00Z","v":1576408,"vw":173.815414},{"c":178.27,"h":181.56,"l":173,"n":18935,"o":175.54,"t":"2026-11-03T05:00:00Z","v":1019622,"vw":178.736706},{"c":178.2,"h":188.5,"l":174.39,"n":20180,"o":183.4,"t":"2026-11-04T05:00:00Z","v":1058192,"vw":177.97745},{"c":168.48,"h":176.655,"l":168.03,"n":25485,"o":175.6,"t":"2026-11-05T05:00:00Z","v":1332537,"vw":170.353768},{"c":173.49,"h":175,"l":168.05,"n":17351,"o":169.35,"t":"2026-11-06T05:00:00Z","v":1069995,"vw":172.714847}],"volatilityBars":[{"c":183.25,"h":185.025,"l":179.39,"n":460,"o":179.45,"t":"2026-10-22T13:30:00Z","v":35905,"vw":182.962082},{"c":180.475,"h":182.27,"l":180,"n":317,"o":182.15,"t":"2026-10-22T13:45:00Z","v":12898,"vw":181.420586},{"c":179.82,"h":181.025,"l":179.78,"n":410,"o":180.61,"t":"2026-10-22T14:00:00Z","v":17976,"vw":180.351045},{"c":177.885,"h":179.92,"l":177.52,"n":426,"o":179.83,"t":"2026-10-22T14:15:00Z","v":15721,"vw":179.1084},{"c":179.62,"h":179.625,"l":177.58,"n":451,"o":177.835,"t":"2026-10-22T14:30:00Z","v":19040,"vw":178.621856},{"c":181.72,"h":182.22,"l":179.71,"n":1006,"o":179.73,"t":"2026-10-22T14:45:00Z","v":50227,"vw":181.127153},{"c":182.61,"h":183.47,"l":181.7,"n":1955,"o":181.7,"t":"2026-10-22T15:00:00Z","v":112049,"vw":182.536356},{"c":182.99,"h":183.6,"l":182.47,"n":404,"o":182.53,"t":"2026-10-22T15:15:00Z","v":12363,"vw":183.134487},{"c":181.13,"h":182.925,"l":181.13,"n":476,"o":182.925,"t":"2026-10-22T15:30:00Z","v":21010,"vw":182.010659},{"c":180.38,"h":181.44,"l":180.38,"n":761,"o":181.18,"t":"2026-10-22T15:45:00Z","v":58455,"vw":181.019041},{"c":181.135,"h":181.32,"l":180.34,"n":401,"o":180.41,"t":"2026-10-22T16:00:00Z","v":12532,"vw":181.000718},{"c":181.96,"h":182.2,"l":181.09,"n":575,"o":181.3277,"t":"2026-10-22T16:15:00Z","v":28776,"vw":181.6529},{"c":177.45,"h":182.37,"l":175.96,"n":2843,"o":181.975,"t":"2026-10-22T16:30:00Z","v":158567,"vw":179.026593},{"c":179.35,"h":180.24,"l":176.82,"n":785,"o":177.345,"t":"2026-10-22T16:45:00Z","v":44904,"vw":178.701723},{"c":178.03,"h":179.4,"l":177.53,"n":630,"o":179.4,"t":"2026-10-22T17:00:00Z","v":23475,"vw":178.146237},{"c":178.03,"h":178.59,"l":177.38,"n":786,"o":177.985,"t":"2026-10-22T17:15:00Z","v":45447,"vw":177.764921},{"c":179.07,"h":179.95,"l":178.51,"n":605,"o":178.58,"t":"2026-10-22T17:30:00Z","v":23819,"vw":179.029509},{"c":178.94,"h":179.77,"l":178.94,"n":577,"o":179,"t":"2026-10-22T17:45:00Z","v":28833,"vw":179.507081},{"c":177.88,"h":178.91,"l":177.8,"n":716,"o":178.86,"t":"2026-10-22T18:00:00Z","v":25952,"vw":178.385994},{"c":178.17,"h":178.6,"l":177.92,"n":557,"o":177.93,"t":"2026-10-22T18:15:00Z","v":17520,"vw":178.185485},{"c":177.13,"h":177.87,"l":177.07,"n":534,"o":177.87,"t":"2026-10-22T18:30:00Z","v":16601,"vw":177.562226},{"c":177.7,"h":177.77,"l":176.73,"n":691,"o":177.24,"t":"2026-10-22T18:45:00Z","v":22300,"vw":177.222987},{"c":176.74,"h":177.32,"l":176.32,"n":819,"o":177.23,"t":"2026-10-22T19:00:00Z","v":31689,"vw":176.744313},{"c":176.89,"h":176.99,"l":176.13,"n":792,"o":176.43,"t":"2026-10-22T19:15:00Z","v":27335,"vw":176.65585},{"c":176.51,"h":177.06,"l":176.355,"n":1525,"o":176.77,"t":"2026-10-22T19:30:00Z","v":64763,"vw":176.729977},{"c":178.88,"h":178.88,"l":176.5,"n":3948,"o":176.5,"t":"2026-10-22T19:45:00Z","v":180929,"vw":177.998238},{"c":178.71,"h":178.71,"l":178.71,"n":43,"o":178.71,"t":"2026-10-22T20:00:00Z","v":147563,"vw":178.71},{"c":178.25,"h":178.25,"l":178.25,"n":5,"o":178.25,"t":"2026-10-23T13:00:00Z","v":104,"vw":178.25},{"c":176.84,"h":178.97,"l":174.9,"n":486,"o":178.3,"t":"2026-10-23T13:30:00Z","v":21849,"vw":176.857835},{"c":179.02,"h":179.06,"l":176.1172,"n":242,"o":176.41,"t":"2026-10-23T13:45:00Z","v":8474,"vw":177.883393},{"c":176.34,"h":179.54,"l":176.155,"n":599,"o":178.6,"t":"2026-10-23T14:00:00Z","v":14673,"vw":177.552291},{"c":176.67,"h":177.24,"l":175.3,"n":705,"o":176.435,"t":"2026-10-23T14:15:00Z","v":33750,"vw":176.07628},{"c":177.85,"h":177.85,"l":176.5,"n":494,"o":176.67,"t":"2026-10-23T14:30:00Z","v":15747,"vw":176.923857},{"c":177.85,"h":178.38,"l":177.685,"n":500,"o":177.92,"t":"2026-10-23T14:45:00Z","v":19262,"vw":178.026604},{"c":177.86,"h":177.99,"l":177.25,"n":652,"o":177.82,"t":"2026-10-23T15:00:00Z","v":17963,"vw":177.608251},{"c":177.58,"h":177.92,"l":176.99,"n":755,"o":177.92,"t":"2026-10-23T15:15:00Z","v":39300,"vw":177.379993},{"c":176.88,"h":177.42,"l":176.56,"n":622,"o":177.42,"t":"2026-10-23T15:30:00Z","v":17652,"vw":176.921029},{"c":176.69,"h":176.765,"l":176.265,"n":636,"o":176.685,"t":"2026-10-23T15:45:00Z","v":15399,"vw":176.476843},{"c":176.1825,"h":176.95,"l":175.9525,"n":780,"o":176.8,"t":"2026-10-23T16:00:00Z","v":30888,"vw":176.42871},{"c":175.26,"h":176.36,"l":175.18,"n":732,"o":176.245,"t":"2026-10-23T16:15:00Z","v":22393,"vw":175.63056},{"c":176.21,"h":176.21,"l":175.12,"n":640,"o":175.2,"t":"2026-10-23T16:30:00Z","v":26564,"vw":175.504294},{"c":176.55,"h":176.7,"l":175.97,"n":680,"o":176.215,"t":"2026-10-23T16:45:00Z","v":23772,"vw":176.386109},{"c":176.17,"h":176.69,"l":176.17,"n":493,"o":176.54,"t":"2026-10-23T17:00:00Z","v":12187,"vw":176.455113},{"c":176.77,"h":176.795,"l":176.245,"n":525,"o":176.34,"t":"2026-10-23T17:15:00Z","v":15990,"vw":176.491625},{"c":176.905,"h":177.41,"l":176.66,"n":447,"o":176.73,"t":"2026-10-23T17:30:00Z","v":23552,"vw":176.890062},{"c":176.77,"h":177.07,"l":176.57,"n":729,"o":176.915,"t":"2026-10-23T17:45:00Z","v":25892,"vw":176.867263},{"c":176.23,"h":177,"l":176.23,"n":836,"o":176.8,"t":"2026-10-23T18:00:00Z","v":32266,"vw":176.596129},{"c":175.36,"h":176.325,"l":175.31,"n":1017,"o":176.17,"t":"2026-10-23T18:15:00Z","v":36213,"vw":175.831221},{"c":175.755,"h":176.16,"l":175.425,"n":1009,"o":175.425,"t":"2026-10-23T18:30:00Z","v":40274,"vw":175.84899},{"c":175.44,"h":175.83,"l":175.11,"n":1049,"o":175.7,"t":"2026-10-23T18:45:00Z","v":39679,"vw":175.49901},{"c":176.15,"h":176.45,"l":175.38,"n":948,"o":175.57,"t":"2026-10-23T19:00:00Z","v":34302,"vw":175.913616},{"c":176.03,"h":176.14,"l":175.575,"n":905,"o":176.14,"t":"2026-10-23T19:15:00Z","v":28849,"vw":175.813491},{"c":175.76,"h":176.165,"l":175.555,"n":1534,"o":175.99,"t":"2026-10-23T19:30:00Z","v":63374,"vw":175.858146},{"c":176.92,"h":177.055,"l":175.385,"n":4996,"o":175.8,"t":"2026-10-23T19:45:00Z","v":243039,"vw":176.390176},{"c":176.93,"h":176.93,"l":176.93,"n":58,"o":176.93,"t":"2026-10-23T20:00:00Z","v":144614,"vw":176.93},{"c":176.93,"h":176.93,"l":176.93,"n":1,"o":176.93,"t":"2026-10-23T20:15:00Z","v":7101,"vw":176.93},{"c":176.69,"h":177.95,"l":175.8,"n":532,"o":176.93,"t":"2026-10-26T13:30:00Z","v":30320,"vw":176.619463},{"c":178.05,"h":178.705,"l":176.61,"n":431,"o":176.645,"t":"2026-10-26T13:45:00Z","v":18377,"vw":177.46567},{"c":179.12,"h":179.12,"l":177.66,"n":592,"o":178.14,"t":"2026-10-26T14:00:00Z","v":28126,"vw":178.408916},{"c":179.61,"h":179.785,"l":179.1,"n":678,"o":179.125,"t":"2026-10-26T14:15:00Z","v":21114,"vw":179.42956},{"c":180.47,"h":181.46,"l":179.19,"n":880,"o":179.84,"t":"2026-10-26T14:30:00Z","v":43354,"vw":180.889653},{"c":179.86,"h":180.95,"l":179.86,"n":453,"o":180.77,"t":"2026-10-26T14:45:00Z","v":16396,"vw":180.19217},{"c":180.34,"h":180.46,"l":179.8,"n":711,"o":179.86,"t":"2026-10-26T15:00:00Z","v":21882,"vw":180.138157},{"c":180.525,"h":180.93,"l":180.34,"n":543,"o":180.34,"t":"2026-10-26T15:15:00Z","v":14190,"vw":180.664352},{"c":180.49,"h":180.7,"l":180.04,"n":576,"o":180.49,"t":"2026-10-26T15:30:00Z","v":17005,"vw":180.382561},{"c":180.22,"h":180.88,"l":180.03,"n":963,"o":180.29,"t":"2026-10-26T15:45:00Z","v":35585,"vw":180.433532},{"c":179.87,"h":180.22,"l":179.53,"n":622,"o":180.22,"t":"2026-10-26T16:00:00Z","v":18265,"vw":179.860751},{"c":179.66,"h":180.335,"l":179.66,"n":544,"o":180,"t":"2026-10-26T16:15:00Z","v":13466,"vw":179.9928},{"c":178.5,"h":179.655,"l":178.42,"n":628,"o":179.655,"t":"2026-10-26T16:30:00Z","v":17380,"vw":179.074272},{"c":179.27,"h":179.27,"l":178,"n":910,"o":178.505,"t":"2026-10-26T16:45:00Z","v":32916,"vw":178.567925},{"c":179.09,"h":179.225,"l":178.855,"n":381,"o":179.225,"t":"2026-10-26T17:00:00Z","v":10535,"vw":179.01102},{"c":179.57,"h":179.67,"l":179.0675,"n":551,"o":179.18,"t":"2026-10-26T17:15:00Z","v":15227,"vw":179.365319},{"c":179.57,"h":180.17,"l":179.37,"n":945,"o":179.47,"t":"2026-10-26T17:30:00Z","v":36059,"vw":179.789633},{"c":179.875,"h":179.97,"l":179.33,"n":492,"o":179.6,"t":"2026-10-26T17:45:00Z","v":23722,"vw":179.536554},{"c":180.23,"h":180.23,"l":179.52,"n":647,"o":179.77,"t":"2026-10-26T18:00:00Z","v":27285,"vw":179.914277},{"c":180.54,"h":180.92,"l":180.18,"n":771,"o":180.3325,"t":"2026-10-26T18:15:00Z","v":26515,"vw":180.647388},{"c":179.835,"h":180.795,"l":179.725,"n":862,"o":180.54,"t":"2026-10-26T18:30:00Z","v":26501,"vw":180.230203},{"c":179.17,"h":180.05,"l":179.105,"n":993,"o":179.94,"t":"2026-10-26T18:45:00Z","v":26321,"vw":179.575132},{"c":178.38,"h":179.33,"l":178.025,"n":1483,"o":179.33,"t":"2026-10-26T19:00:00Z","v":80411,"vw":178.73068},{"c":178.21,"h":178.89,"l":178.07,"n":1139,"o":178.47,"t":"2026-10-26T19:15:00Z","v":44161,"vw":178.520901},{"c":178.63,"h":178.63,"l":177.91,"n":1639,"o":178.235,"t":"2026-10-26T19:30:00Z","v":77891,"vw":178.168676},{"c":179.995,"h":180.3,"l":178.1,"n":4643,"o":178.64,"t":"2026-10-26T19:45:00Z","v":241286,"vw":179.178282},{"c":180.17,"h":180.17,"l":179.95,"n":55,"o":180,"t":"2026-10-26T20:00:00Z","v":184597,"vw":180.169663},{"c":180.8,"h":180.8,"l":180.8,"n":23,"o":180.8,"t":"2026-10-26T21:15:00Z","v":362,"vw":180.8},{"c":181.38,"h":181.38,"l":179.6,"n":6,"o":179.6,"t":"2026-10-26T22:15:00Z","v":401,"vw":180.050633},{"c":180,"h":180,"l":180,"n":1,"o":180,"t":"2026-10-27T11:00:00Z","v":100,"vw":180},{"c":176.5,"h":176.5,"l":176.5,"n":1,"o":176.5,"t":"2026-10-27T13:15:00Z","v":100,"vw":176.5},{"c":171.75,"h":174.39,"l":164.88,"n":2320,"o":168.34,"t":"2026-10-27T13:30:00Z","v":193612,"vw":170.03318},{"c":172.725,"h":174.89,"l":171.575,"n":1389,"o":172.355,"t":"2026-10-27T13:45:00Z","v":112190,"vw":173.102153},{"c":172.18,"h":173.355,"l":170.895,"n":1281,"o":172.22,"t":"2026-10-27T14:00:00Z","v":72422,"vw":172.03432},{"c":173.51,"h":174.045,"l":172.18,"n":931,"o":172.18,"t":"2026-10-27T14:15:00Z","v":53430,"vw":173.128015},{"c":177.27,"h":177.27,"l":174.21,"n":1330,"o":174.21,"t":"2026-10-27T14:30:00Z","v":93527,"vw":175.185201},{"c":176.03,"h":180,"l":175.625,"n":1765,"o":177.27,"t":"2026-10-27T14:45:00Z","v":129670,"vw":177.433383},{"c":175.25,"h":176.54,"l":175.25,"n":627,"o":175.49,"t":"2026-10-27T15:00:00Z","v":32709,"vw":176.067945},{"c":176.24,"h":176.61,"l":175.4,"n":767,"o":175.855,"t":"2026-10-27T15:15:00Z","v":35021,"vw":175.916687},{"c":175.68,"h":176,"l":174.725,"n":706,"o":176,"t":"2026-10-27T15:30:00Z","v":38990,"vw":175.354007},{"c":175.71,"h":176.16,"l":175.62,"n":361,"o":175.64,"t":"2026-10-27T15:45:00Z","v":11694,"vw":175.841844},{"c":175.42,"h":176.08,"l":175.1,"n":731,"o":175.79,"t":"2026-10-27T16:00:00Z","v":26981,"vw":175.540209},{"c":174.385,"h":175.63,"l":174.385,"n":710,"o":175.42,"t":"2026-10-27T16:15:00Z","v":27044,"vw":174.965285},{"c":174.08,"h":174.35,"l":173.42,"n":826,"o":174.19,"t":"2026-10-27T16:30:00Z","v":32717,"vw":173.909765},{"c":173.895,"h":174.6,"l":173.795,"n":813,"o":174.3,"t":"2026-10-27T16:45:00Z","v":39496,"vw":174.324279},{"c":174.365,"h":175.27,"l":173.84,"n":959,"o":173.915,"t":"2026-10-27T17:00:00Z","v":53406,"vw":174.633032},{"c":174.64,"h":175.46,"l":174.26,"n":826,"o":174.4125,"t":"2026-10-27T17:15:00Z","v":37365,"vw":174.731324},{"c":173.985,"h":175.16,"l":173.295,"n":712,"o":174.64,"t":"2026-10-27T17:30:00Z","v":34457,"vw":174.2959},{"c":175.075,"h":175.43,"l":173.43,"n":870,"o":173.63,"t":"2026-10-27T17:45:00Z","v":43334,"vw":174.4817},{"c":174.58,"h":175.4,"l":174.48,"n":764,"o":175.17,"t":"2026-10-27T18:00:00Z","v":37151,"vw":174.968172},{"c":173.945,"h":174.51,"l":173.84,"n":1183,"o":174.5,"t":"2026-10-27T18:15:00Z","v":70190,"vw":174.189013},{"c":174.5451,"h":174.63,"l":173.75,"n":1176,"o":174.04,"t":"2026-10-27T18:30:00Z","v":58096,"vw":174.195789},{"c":174.95,"h":175.14,"l":174.285,"n":894,"o":174.5,"t":"2026-10-27T18:45:00Z","v":35768,"vw":174.692024},{"c":174.435,"h":175.08,"l":174.4,"n":799,"o":174.95,"t":"2026-10-27T19:00:00Z","v":32792,"vw":174.700413},{"c":174.92,"h":175.11,"l":174.485,"n":1963,"o":174.62,"t":"2026-10-27T19:15:00Z","v":82158,"vw":174.8309},{"c":175.11,"h":175.52,"l":174.08,"n":1658,"o":174.92,"t":"2026-10-27T19:30:00Z","v":75960,"vw":174.689006},{"c":175.845,"h":176.73,"l":173.86,"n":6782,"o":175.22,"t":"2026-10-27T19:45:00Z","v":442657,"vw":175.725969},{"c":175.8,"h":175.8,"l":175.8,"n":58,"o":175.8,"t":"2026-10-27T20:00:00Z","v":189090,"vw":175.8},{"c":181.4675,"h":181.5,"l":173.54,"n":663,"o":173.54,"t":"2026-10-28T13:30:00Z","v":42014,"vw":177.417406},{"c":182.88,"h":185.285,"l":180.84,"n":987,"o":181.04,"t":"2026-10-28T13:45:00Z","v":50331,"vw":183.941172},{"c":183.48,"h":183.79,"l":181.405,"n":1045,"o":182.41,"t":"2026-10-28T14:00:00Z","v":54712,"vw":182.490745},{"c":182.84,"h":184.79,"l":182.775,"n":791,"o":183.85,"t":"2026-10-28T14:15:00Z","v":29754,"vw":183.943702},{"c":183.165,"h":184.07,"l":183.07,"n":728,"o":183.07,"t":"2026-10-28T14:30:00Z","v":29073,"vw":183.520877},{"c":184.28,"h":184.34,"l":183.235,"n":591,"o":183.235,"t":"2026-10-28T14:45:00Z","v":27991,"vw":183.884918},{"c":184.47,"h":184.95,"l":183.99,"n":955,"o":184.355,"t":"2026-10-28T15:00:00Z","v":43110,"vw":184.432915},{"c":184.78,"h":185.2,"l":184.26,"n":593,"o":184.26,"t":"2026-10-28T15:15:00Z","v":24712,"vw":184.664246},{"c":183.73,"h":184.775,"l":183.59,"n":664,"o":184.775,"t":"2026-10-28T15:30:00Z","v":22023,"vw":184.232026},{"c":184.52,"h":184.6725,"l":183.8,"n":687,"o":183.81,"t":"2026-10-28T15:45:00Z","v":27437,"vw":184.366449},{"c":184.36,"h":185.21,"l":184.125,"n":1113,"o":184.4,"t":"2026-10-28T16:00:00Z","v":44045,"vw":184.556223},{"c":183.99,"h":184.36,"l":183.745,"n":783,"o":184.36,"t":"2026-10-28T16:15:00Z","v":36457,"vw":184.009521},{"c":184.505,"h":184.68,"l":183.9075,"n":548,"o":184.17,"t":"2026-10-28T16:30:00Z","v":19327,"vw":184.432564},{"c":185.37,"h":185.72,"l":184.57,"n":698,"o":184.59,"t":"2026-10-28T16:45:00Z","v":28228,"vw":185.20767},{"c":184.985,"h":185.43,"l":184.78,"n":569,"o":185.43,"t":"2026-10-28T17:00:00Z","v":25714,"vw":185.004092},{"c":185.54,"h":185.57,"l":185,"n":599,"o":185,"t":"2026-10-28T17:15:00Z","v":19074,"vw":185.349965},{"c":185.69,"h":185.85,"l":185.245,"n":988,"o":185.48,"t":"2026-10-28T17:30:00Z","v":38512,"vw":185.498962},{"c":184.86,"h":185.645,"l":184.76,"n":744,"o":185.645,"t":"2026-10-28T17:45:00Z","v":26889,"vw":185.299741},{"c":185.03,"h":185.88,"l":184.45,"n":1273,"o":185,"t":"2026-10-28T18:00:00Z","v":79626,"vw":184.973782},{"c":184.83,"h":185.205,"l":184.69,"n":745,"o":185.04,"t":"2026-10-28T18:15:00Z","v":44207,"vw":184.923725},{"c":184.735,"h":185.36,"l":184.325,"n":1177,"o":184.975,"t":"2026-10-28T18:30:00Z","v":67701,"vw":184.701948},{"c":183.76,"h":184.79,"l":183.05,"n":873,"o":184.595,"t":"2026-10-28T18:45:00Z","v":35920,"vw":183.820368},{"c":182.85,"h":183.8,"l":182.32,"n":908,"o":183.765,"t":"2026-10-28T19:00:00Z","v":31737,"vw":183.042804},{"c":183.24,"h":183.32,"l":182.13,"n":1037,"o":182.63,"t":"2026-10-28T19:15:00Z","v":40634,"vw":182.844298},{"c":184.97,"h":185.19,"l":183.305,"n":1664,"o":183.305,"t":"2026-10-28T19:30:00Z","v":74545,"vw":184.589861},{"c":184.7,"h":185.44,"l":183.17,"n":4926,"o":184.98,"t":"2026-10-28T19:45:00Z","v":253294,"vw":184.460386},{"c":184.69,"h":184.69,"l":184.69,"n":61,"o":184.69,"t":"2026-10-28T20:00:00Z","v":196993,"vw":184.69},{"c":186,"h":186,"l":186,"n":1,"o":186,"t":"2026-10-28T21:30:00Z","v":100,"vw":186},{"c":189,"h":189,"l":189,"n":1,"o":189,"t":"2026-10-28T22:45:00Z","v":100,"vw":189},{"c":185.7325,"h":185.7325,"l":185.7325,"n":1,"o":185.7325,"t":"2026-10-28T23:30:00Z","v":225,"vw":185.7325},{"c":188.06,"h":188.73,"l":186.28,"n":336,"o":188.42,"t":"2026-10-29T13:30:00Z","v":15349,"vw":187.821402},{"c":188.89,"h":189.95,"l":187.665,"n":344,"o":187.93,"t":"2026-10-29T13:45:00Z","v":9075,"vw":189.153325},{"c":188.3922,"h":189.66,"l":187.855,"n":692,"o":188.4,"t":"2026-10-29T14:00:00Z","v":35558,"vw":188.763674},{"c":188.63,"h":189.25,"l":188.335,"n":458,"o":188.97,"t":"2026-10-29T14:15:00Z","v":15987,"vw":188.773766},{"c":189.6,"h":189.84,"l":188.635,"n":601,"o":188.635,"t":"2026-10-29T14:30:00Z","v":22057,"vw":189.351124},{"c":189.21,"h":189.61,"l":188.93,"n":386,"o":189.6,"t":"2026-10-29T14:45:00Z","v":14114,"vw":189.299081},{"c":190.04,"h":190.365,"l":189.31,"n":940,"o":189.38,"t":"2026-10-29T15:00:00Z","v":34883,"vw":189.855331},{"c":190.81,"h":190.82,"l":189.96,"n":493,"o":190.045,"t":"2026-10-29T15:15:00Z","v":15811,"vw":190.474213},{"c":190.5,"h":190.74,"l":190.33,"n":774,"o":190.74,"t":"2026-10-29T15:30:00Z","v":28718,"vw":190.494982},{"c":190.37,"h":191.05,"l":190.37,"n":566,"o":190.46,"t":"2026-10-29T15:45:00Z","v":16773,"vw":190.711823},{"c":190.59,"h":190.79,"l":190.33,"n":498,"o":190.365,"t":"2026-10-29T16:00:00Z","v":22451,"vw":190.540626},{"c":190.33,"h":190.635,"l":190.22,"n":413,"o":190.6,"t":"2026-10-29T16:15:00Z","v":16398,"vw":190.404187},{"c":189.72,"h":190.45,"l":189.7,"n":419,"o":190.3,"t":"2026-10-29T16:30:00Z","v":13375,"vw":190.047092},{"c":189.27,"h":189.73,"l":189.19,"n":387,"o":189.68,"t":"2026-10-29T16:45:00Z","v":15417,"vw":189.455571},{"c":188.83,"h":189.595,"l":188.79,"n":1029,"o":189.38,"t":"2026-10-29T17:00:00Z","v":55758,"vw":189.187472},{"c":187.88,"h":188.85,"l":187.59,"n":518,"o":188.85,"t":"2026-10-29T17:15:00Z","v":16878,"vw":188.03836},{"c":187.04,"h":187.98,"l":187.04,"n":478,"o":187.93,"t":"2026-10-29T17:30:00Z","v":17257,"vw":187.506576},{"c":186.13,"h":186.935,"l":185.9,"n":484,"o":186.935,"t":"2026-10-29T17:45:00Z","v":18600,"vw":186.336142},{"c":185.84,"h":186.62,"l":185.625,"n":573,"o":186.13,"t":"2026-10-29T18:00:00Z","v":18851,"vw":186.151871},{"c":186.535,"h":186.535,"l":185.275,"n":854,"o":185.93,"t":"2026-10-29T18:15:00Z","v":29340,"vw":185.652863},{"c":186.025,"h":186.6,"l":185.935,"n":598,"o":186.28,"t":"2026-10-29T18:30:00Z","v":16026,"vw":186.283619},{"c":186.475,"h":186.67,"l":186.18,"n":609,"o":186.18,"t":"2026-10-29T18:45:00Z","v":16303,"vw":186.487068},{"c":186.505,"h":186.655,"l":186.075,"n":674,"o":186.58,"t":"2026-10-29T19:00:00Z","v":29233,"vw":186.271045},{"c":187.815,"h":187.84,"l":186.45,"n":854,"o":186.51,"t":"2026-10-29T19:15:00Z","v":38387,"vw":187.075916},{"c":188.05,"h":188.9,"l":187.96,"n":1405,"o":187.96,"t":"2026-10-29T19:30:00Z","v":52961,"vw":188.460595},{"c":188.62,"h":189.145,"l":187.83,"n":3709,"o":188.1,"t":"2026-10-29T19:45:00Z","v":162668,"vw":188.52296},{"c":188.64,"h":188.64,"l":188.64,"n":65,"o":188.64,"t":"2026-10-29T20:00:00Z","v":125330,"vw":188.64},{"c":180,"h":180,"l":180,"n":1,"o":180,"t":"2026-10-30T12:00:00Z","v":100,"vw":180},{"c":180,"h":180,"l":180,"n":3,"o":180,"t":"2026-10-30T12:15:00Z","v":108,"vw":180},{"c":188.64,"h":188.64,"l":178.01,"n":3,"o":178.01,"t":"2026-10-30T13:00:00Z","v":801874,"vw":187.07895},{"c":180,"h":180,"l":179.4,"n":15,"o":179.4,"t":"2026-10-30T13:15:00Z","v":5200,"vw":179.987879},{"c":177.932,"h":180.45,"l":175.3711,"n":1484,"o":177.44,"t":"2026-10-30T13:30:00Z","v":132584,"vw":178.624055},{"c":176.15,"h":178.195,"l":175.135,"n":1225,"o":178.195,"t":"2026-10-30T13:45:00Z","v":203556,"vw":176.393644},{"c":171.58,"h":176.16,"l":171.23,"n":1420,"o":176.15,"t":"2026-10-30T14:00:00Z","v":102846,"vw":173.216381},{"c":173.06,"h":174.5725,"l":171.388,"n":1166,"o":171.47,"t":"2026-10-30T14:15:00Z","v":275759,"vw":173.309252},{"c":174.13,"h":174.635,"l":172.38,"n":1291,"o":173.35,"t":"2026-10-30T14:30:00Z","v":96913,"vw":173.821254},{"c":173.56,"h":174.3,"l":173.385,"n":835,"o":174.13,"t":"2026-10-30T14:45:00Z","v":50482,"vw":173.878326},{"c":173.05,"h":173.93,"l":172.38,"n":987,"o":173.58,"t":"2026-10-30T15:00:00Z","v":49727,"vw":172.927832},{"c":173.87,"h":174.52,"l":172.87,"n":1351,"o":173.06,"t":"2026-10-30T15:15:00Z","v":67352,"vw":173.715351},{"c":173.635,"h":174.58,"l":173.5,"n":1307,"o":173.88,"t":"2026-10-30T15:30:00Z","v":96548,"vw":174.049531},{"c":174.425,"h":174.52,"l":173.16,"n":1045,"o":173.52,"t":"2026-10-30T15:45:00Z","v":150060,"vw":174.155784},{"c":173.61,"h":174.475,"l":172.92,"n":1537,"o":174.465,"t":"2026-10-30T16:00:00Z","v":135764,"vw":173.41747},{"c":173.735,"h":174.3908,"l":173.42,"n":793,"o":173.61,"t":"2026-10-30T16:15:00Z","v":48431,"vw":173.825107},{"c":174.355,"h":174.635,"l":173.625,"n":1532,"o":173.74,"t":"2026-10-30T16:30:00Z","v":206440,"vw":174.222776},{"c":174.385,"h":174.93,"l":174,"n":1146,"o":174.375,"t":"2026-10-30T16:45:00Z","v":171617,"vw":174.459418},{"c":173.93,"h":174.635,"l":173.61,"n":1235,"o":174.385,"t":"2026-10-30T17:00:00Z","v":248318,"vw":173.917227},{"c":175.24,"h":175.595,"l":173.86,"n":1275,"o":173.93,"t":"2026-10-30T17:15:00Z","v":144887,"vw":174.922786},{"c":174.955,"h":175.33,"l":174.58,"n":1042,"o":175.12,"t":"2026-10-30T17:30:00Z","v":57725,"vw":175.036602},{"c":174.1,"h":175.13,"l":173.79,"n":1149,"o":175.04,"t":"2026-10-30T17:45:00Z","v":174004,"vw":174.501397},{"c":174.815,"h":175.4525,"l":174.085,"n":1006,"o":174.085,"t":"2026-10-30T18:00:00Z","v":61411,"vw":175.055302},{"c":173.695,"h":174.68,"l":173.35,"n":1334,"o":174.67,"t":"2026-10-30T18:15:00Z","v":201352,"vw":173.809866},{"c":174.5,"h":174.95,"l":173.64,"n":1022,"o":173.64,"t":"2026-10-30T18:30:00Z","v":60202,"vw":174.389743},{"c":174.8,"h":175.21,"l":174.1,"n":1284,"o":174.525,"t":"2026-10-30T18:45:00Z","v":52847,"vw":174.579665},{"c":175.07,"h":175.13,"l":174.31,"n":1259,"o":174.6,"t":"2026-10-30T19:00:00Z","v":47481,"vw":174.805303},{"c":175.88,"h":176.65,"l":174.815,"n":1548,"o":175.08,"t":"2026-10-30T19:15:00Z","v":62313,"vw":175.719323},{"c":175.94,"h":176.38,"l":175.72,"n":2260,"o":175.72,"t":"2026-10-30T19:30:00Z","v":90478,"vw":176.098991},{"c":176.94,"h":176.99,"l":175.86,"n":6336,"o":175.94,"t":"2026-10-30T19:45:00Z","v":312200,"vw":176.61132},{"c":176.94,"h":176.94,"l":176.94,"n":43,"o":176.94,"t":"2026-10-30T20:00:00Z","v":290862,"vw":176.94},{"c":176.94,"h":176.94,"l":176.94,"n":2,"o":176.94,"t":"2026-10-30T20:30:00Z","v":14500,"vw":176.94},{"c":176.5,"h":177,"l":176.5,"n":27,"o":177,"t":"2026-11-02T14:15:00Z","v":965,"vw":176.916667},{"c":175.23,"h":178.12,"l":174.29,"n":383,"o":178.12,"t":"2026-11-02T14:30:00Z","v":24535,"vw":176.589474},{"c":174.745,"h":175.59,"l":173.61,"n":446,"o":175.41,"t":"2026-11-02T14:45:00Z","v":19129,"vw":174.819503},{"c":174.98,"h":176,"l":174.305,"n":1223,"o":175.115,"t":"2026-11-02T15:00:00Z","v":81248,"vw":174.904689},{"c":175.195,"h":175.63,"l":174.3,"n":590,"o":174.92,"t":"2026-11-02T15:15:00Z","v":18429,"vw":174.942566},{"c":174.29,"h":175.045,"l":173.94,"n":665,"o":174.985,"t":"2026-11-02T15:30:00Z","v":20921,"vw":174.319105},{"c":173.59,"h":174.96,"l":172.54,"n":962,"o":174.56,"t":"2026-11-02T15:45:00Z","v":56241,"vw":173.820958},{"c":174.4225,"h":174.71,"l":173.595,"n":706,"o":173.705,"t":"2026-11-02T16:00:00Z","v":41290,"vw":174.289359},{"c":174.16,"h":174.44,"l":173.21,"n":895,"o":174.425,"t":"2026-11-02T16:15:00Z","v":51014,"vw":173.873784},{"c":173.275,"h":174.63,"l":173.235,"n":823,"o":174.28,"t":"2026-11-02T16:30:00Z","v":31457,"vw":174.107821},{"c":173.15,"h":174,"l":172.63,"n":921,"o":173.27,"t":"2026-11-02T16:45:00Z","v":49327,"vw":173.368606},{"c":174.65,"h":175.14,"l":173.01,"n":1204,"o":173.015,"t":"2026-11-02T17:00:00Z","v":97955,"vw":174.209951},{"c":174.37,"h":174.74,"l":173.9601,"n":844,"o":174.63,"t":"2026-11-02T17:15:00Z","v":42530,"vw":174.327116},{"c":173.12,"h":174.48,"l":173.12,"n":900,"o":174.26,"t":"2026-11-02T17:30:00Z","v":105493,"vw":173.938085},{"c":174.005,"h":174.1,"l":173.02,"n":1008,"o":173.07,"t":"2026-11-02T17:45:00Z","v":43144,"vw":173.506635},{"c":174.37,"h":174.56,"l":173.76,"n":1075,"o":174.15,"t":"2026-11-02T18:00:00Z","v":66819,"vw":174.073078},{"c":174.165,"h":174.4,"l":173.77,"n":887,"o":174.39,"t":"2026-11-02T18:15:00Z","v":55287,"vw":174.12323},{"c":173.12,"h":174.19,"l":173.04,"n":664,"o":174.165,"t":"2026-11-02T18:30:00Z","v":27986,"vw":173.731333},{"c":173.22,"h":173.55,"l":173.04,"n":592,"o":173.21,"t":"2026-11-02T18:45:00Z","v":24920,"vw":173.224979},{"c":174.4575,"h":174.57,"l":172.805,"n":1124,"o":173.14,"t":"2026-11-02T19:00:00Z","v":49771,"vw":173.265427},{"c":174.15,"h":174.77,"l":174.055,"n":762,"o":174.49,"t":"2026-11-02T19:15:00Z","v":52792,"vw":174.541996},{"c":173.38,"h":174.29,"l":173.32,"n":513,"o":174.16,"t":"2026-11-02T19:30:00Z","v":32185,"vw":173.633565},{"c":174.15,"h":174.21,"l":173.02,"n":844,"o":173.57,"t":"2026-11-02T19:45:00Z","v":52595,"vw":173.433166},{"c":173.45,"h":174.5275,"l":173.45,"n":789,"o":174.21,"t":"2026-11-02T20:00:00Z","v":40720,"vw":174.023591},{"c":173.33,"h":173.75,"l":173.32,"n":895,"o":173.49,"t":"2026-11-02T20:15:00Z","v":43847,"vw":173.557066},{"c":173.07,"h":173.33,"l":172.505,"n":1494,"o":173.33,"t":"2026-11-02T20:30:00Z","v":92265,"vw":172.847981},{"c":173.01,"h":173.955,"l":172.8,"n":3883,"o":173.115,"t":"2026-11-02T20:45:00Z","v":158102,"vw":173.191001},{"c":172.95,"h":172.95,"l":172.95,"n":58,"o":172.95,"t":"2026-11-02T21:00:00Z","v":174793,"vw":172.95},{"c":179,"h":179.22,"l":173,"n":311,"o":175.54,"t":"2026-11-03T14:30:00Z","v":18515,"vw":176.557509},{"c":178.105,"h":178.915,"l":177.5844,"n":401,"o":178.5,"t":"2026-11-03T14:45:00Z","v":14835,"vw":178.210539},{"c":178.425,"h":178.82,"l":176.965,"n":318,"o":178.04,"t":"2026-11-03T15:00:00Z","v":14366,"vw":177.448543},{"c":178.89,"h":179.45,"l":178.68,"n":344,"o":178.87,"t":"2026-11-03T15:15:00Z","v":10464,"vw":179.025047},{"c":180.285,"h":180.37,"l":178.65,"n":502,"o":179.14,"t":"2026-11-03T15:30:00Z","v":14072,"vw":179.730843},{"c":179.92,"h":180.36,"l":179.3,"n":550,"o":180.3,"t":"2026-11-03T15:45:00Z","v":12423,"vw":179.94743},{"c":178.59,"h":179.615,"l":178.37,"n":710,"o":179.615,"t":"2026-11-03T16:00:00Z","v":17231,"vw":178.83427},{"c":180.73,"h":180.87,"l":178.34,"n":676,"o":178.59,"t":"2026-11-03T16:15:00Z","v":60844,"vw":180.215286},{"c":181.19,"h":181.56,"l":180.75,"n":495,"o":180.93,"t":"2026-11-03T16:30:00Z","v":15806,"vw":181.18434},{"c":180.66,"h":181.53,"l":180.55,"n":621,"o":181.15,"t":"2026-11-03T16:45:00Z","v":20716,"vw":181.201185},{"c":179.85,"h":180.79,"l":179.85,"n":434,"o":180.77,"t":"2026-11-03T17:00:00Z","v":11271,"vw":180.395253},{"c":179.58,"h":180.03,"l":179.5,"n":427,"o":179.81,"t":"2026-11-03T17:15:00Z","v":9043,"vw":179.650039},{"c":179.005,"h":179.526,"l":178.91,"n":531,"o":179.526,"t":"2026-11-03T17:30:00Z","v":12585,"vw":179.171882},{"c":179.315,"h":179.73,"l":179.1,"n":413,"o":179.29,"t":"2026-11-03T17:45:00Z","v":13187,"vw":179.486456},{"c":179.47,"h":179.785,"l":179.04,"n":484,"o":179.1,"t":"2026-11-03T18:00:00Z","v":20067,"vw":179.39881},{"c":179.84,"h":179.89,"l":179.35,"n":404,"o":179.43,"t":"2026-11-03T18:15:00Z","v":14995,"vw":179.650711},{"c":180.485,"h":180.485,"l":179.94,"n":553,"o":179.94,"t":"2026-11-03T18:30:00Z","v":21717,"vw":180.189258},{"c":180.235,"h":180.54,"l":180.015,"n":686,"o":180.5,"t":"2026-11-03T18:45:00Z","v":16786,"vw":180.33869},{"c":180.275,"h":180.745,"l":180.03,"n":571,"o":180.2475,"t":"2026-11-03T19:00:00Z","v":18957,"vw":180.371698},{"c":180.2487,"h":180.48,"l":179.97,"n":472,"o":180.01,"t":"2026-11-03T19:15:00Z","v":9862,"vw":180.147571},{"c":179.86,"h":180.18,"l":179.86,"n":250,"o":180.11,"t":"2026-11-03T19:30:00Z","v":5879,"vw":180.009909},{"c":179.32,"h":180.03,"l":179.12,"n":414,"o":179.87,"t":"2026-11-03T19:45:00Z","v":11649,"vw":179.663935},{"c":179.19,"h":180.05,"l":178.8401,"n":673,"o":179.35,"t":"2026-11-03T20:00:00Z","v":22028,"vw":179.490641},{"c":178.8501,"h":179.43,"l":178.84,"n":597,"o":179.18,"t":"2026-11-03T20:15:00Z","v":16172,"vw":179.222122},{"c":179.0375,"h":179.11,"l":178.27,"n":951,"o":178.875,"t":"2026-11-03T20:30:00Z","v":31556,"vw":178.84689},{"c":178.27,"h":179.39,"l":178.09,"n":3779,"o":178.92,"t":"2026-11-03T20:45:00Z","v":161240,"vw":178.527193},{"c":178.27,"h":178.27,"l":178.27,"n":57,"o":178.27,"t":"2026-11-03T21:00:00Z","v":390626,"vw":178.27},{"c":178.3,"h":178.3,"l":178.3,"n":1,"o":178.3,"t":"2026-11-04T12:00:00Z","v":100,"vw":178.3},{"c":178.9,"h":178.9,"l":178.6,"n":2,"o":178.6,"t":"2026-11-04T12:30:00Z","v":200,"vw":178.75},{"c":180.645,"h":188.5,"l":178.865,"n":590,"o":183.4,"t":"2026-11-04T14:30:00Z","v":48023,"vw":182.197652},{"c":176.91,"h":181.65,"l":176.91,"n":580,"o":180.645,"t":"2026-11-04T14:45:00Z","v":35107,"vw":179.731348},{"c":177.895,"h":178.12,"l":174.415,"n":555,"o":176.915,"t":"2026-11-04T15:00:00Z","v":25941,"vw":176.168487},{"c":176.175,"h":178.2,"l":176.15,"n":496,"o":177.91,"t":"2026-11-04T15:15:00Z","v":17610,"vw":177.197142},{"c":177.72,"h":178.76,"l":175.47,"n":754,"o":176.52,"t":"2026-11-04T15:30:00Z","v":45640,"vw":177.314863},{"c":175.88,"h":178.055,"l":174.75,"n":737,"o":178.055,"t":"2026-11-04T15:45:00Z","v":54270,"vw":176.431552},{"c":175.77,"h":175.98,"l":174.415,"n":957,"o":175.88,"t":"2026-11-04T16:00:00Z","v":67375,"vw":175.461905},{"c":174.6575,"h":175.68,"l":174.39,"n":815,"o":175.68,"t":"2026-11-04T16:15:00Z","v":48501,"vw":175.284376},{"c":176.8,"h":176.8,"l":174.7,"n":768,"o":174.7075,"t":"2026-11-04T16:30:00Z","v":43322,"vw":175.904242},{"c":177.21,"h":177.34,"l":176.47,"n":440,"o":176.945,"t":"2026-11-04T16:45:00Z","v":34729,"vw":176.641541},{"c":177.595,"h":177.85,"l":176.85,"n":356,"o":177.215,"t":"2026-11-04T17:00:00Z","v":11299,"vw":177.343868},{"c":179.325,"h":179.33,"l":177.21,"n":583,"o":177.605,"t":"2026-11-04T17:15:00Z","v":20747,"vw":178.038058},{"c":178.5,"h":179.31,"l":178.34,"n":348,"o":179.15,"t":"2026-11-04T17:30:00Z","v":9112,"vw":178.836588},{"c":178.695,"h":179.0299,"l":178.15,"n":652,"o":178.15,"t":"2026-11-04T17:45:00Z","v":26153,"vw":178.653566},{"c":178.37,"h":179.01,"l":178.34,"n":438,"o":178.76,"t":"2026-11-04T18:00:00Z","v":26843,"vw":178.754168},{"c":178.72,"h":179.11,"l":178.36,"n":526,"o":178.63,"t":"2026-11-04T18:15:00Z","v":20361,"vw":178.822614},{"c":178.47,"h":178.725,"l":178.3,"n":470,"o":178.72,"t":"2026-11-04T18:30:00Z","v":13532,"vw":178.515356},{"c":178.395,"h":178.65,"l":177.88,"n":581,"o":178.46,"t":"2026-11-04T18:45:00Z","v":37626,"vw":178.389727},{"c":179.755,"h":180.01,"l":178.06,"n":582,"o":178.23,"t":"2026-11-04T19:00:00Z","v":28281,"vw":179.291882},{"c":179.11,"h":180.09,"l":178.98,"n":471,"o":179.97,"t":"2026-11-04T19:15:00Z","v":13049,"vw":179.681705},{"c":178.8,"h":179.38,"l":178.79,"n":482,"o":179.145,"t":"2026-11-04T19:30:00Z","v":13636,"vw":179.129902},{"c":178.31,"h":178.795,"l":178.22,"n":599,"o":178.79,"t":"2026-11-04T19:45:00Z","v":20496,"vw":178.434732},{"c":179.17,"h":179.55,"l":178.3,"n":644,"o":178.4,"t":"2026-11-04T20:00:00Z","v":17701,"vw":178.90071},{"c":179.55,"h":180.25,"l":179.35,"n":874,"o":179.35,"t":"2026-11-04T20:15:00Z","v":55801,"vw":179.886241},{"c":179.5,"h":179.9,"l":179.25,"n":1097,"o":179.77,"t":"2026-11-04T20:30:00Z","v":60145,"vw":179.545532},{"c":178.2,"h":179.72,"l":177.975,"n":3739,"o":179.69,"t":"2026-11-04T20:45:00Z","v":165342,"vw":178.50179},{"c":178.2,"h":178.2,"l":178.2,"n":28,"o":178.2,"t":"2026-11-04T21:00:00Z","v":80144,"vw":178.2},{"c":175.1,"h":175.1,"l":174,"n":2,"o":174,"t":"2026-11-05T12:15:00Z","v":200,"vw":174.55},{"c":174.19,"h":174.19,"l":174.19,"n":1,"o":174.19,"t":"2026-11-05T12:30:00Z","v":200,"vw":174.19},{"c":178.7,"h":178.7,"l":178.7,"n":11,"o":178.7,"t":"2026-11-05T13:00:00Z","v":287,"vw":178.7},{"c":175.6,"h":177.2,"l":175,"n":24,"o":175,"t":"2026-11-05T14:00:00Z","v":1462,"vw":176.268093},{"c":174.7,"h":177.51,"l":174.7,"n":108,"o":176.99,"t":"2026-11-05T14:15:00Z","v":3205,"vw":175.823188},{"c":172.62,"h":176.655,"l":172.44,"n":435,"o":175.6,"t":"2026-11-05T14:30:00Z","v":28554,"vw":174.462438},{"c":173.355,"h":174.08,"l":172.207,"n":291,"o":172.94,"t":"2026-11-05T14:45:00Z","v":13029,"vw":173.389725},{"c":172.22,"h":175.22,"l":171.38,"n":744,"o":174.13,"t":"2026-11-05T15:00:00Z","v":45496,"vw":173.092847},{"c":170.6,"h":172.8,"l":170.37,"n":915,"o":172.36,"t":"2026-11-05T15:15:00Z","v":39097,"vw":171.318477},{"c":171.05,"h":171.89,"l":170.43,"n":652,"o":170.43,"t":"2026-11-05T15:30:00Z","v":30569,"vw":171.166668},{"c":169.725,"h":171.27,"l":168.385,"n":1264,"o":171.22,"t":"2026-11-05T15:45:00Z","v":73109,"vw":169.803232},{"c":171.3,"h":171.3,"l":168.85,"n":984,"o":169.725,"t":"2026-11-05T16:00:00Z","v":54523,"vw":169.441949},{"c":172.85,"h":173.19,"l":170.165,"n":1281,"o":170.995,"t":"2026-11-05T16:15:00Z","v":73640,"vw":171.869506},{"c":171.91,"h":173.39,"l":171.91,"n":1222,"o":173.075,"t":"2026-11-05T16:30:00Z","v":123312,"vw":172.8763},{"c":170.73,"h":171.77,"l":170.73,"n":369,"o":171.77,"t":"2026-11-05T16:45:00Z","v":11406,"vw":171.278507},{"c":170.48,"h":170.75,"l":169.98,"n":368,"o":170.26,"t":"2026-11-05T17:00:00Z","v":13807,"vw":170.374766},{"c":169.46,"h":170.605,"l":169.29,"n":613,"o":170.48,"t":"2026-11-05T17:15:00Z","v":19052,"vw":169.849818},{"c":169.64,"h":169.93,"l":169.04,"n":619,"o":169.46,"t":"2026-11-05T17:30:00Z","v":18844,"vw":169.505241},{"c":169.74,"h":170.095,"l":169.5,"n":521,"o":169.58,"t":"2026-11-05T17:45:00Z","v":17347,"vw":169.679388},{"c":170.21,"h":170.21,"l":168.335,"n":601,"o":169.73,"t":"2026-11-05T18:00:00Z","v":17499,"vw":169.222285},{"c":170.26,"h":170.73,"l":169.72,"n":585,"o":170.21,"t":"2026-11-05T18:15:00Z","v":14612,"vw":170.220633},{"c":168.24,"h":169.99,"l":168.03,"n":632,"o":169.99,"t":"2026-11-05T18:30:00Z","v":18062,"vw":169.0823},{"c":169.08,"h":169.5,"l":168.31,"n":516,"o":168.45,"t":"2026-11-05T18:45:00Z","v":42433,"vw":168.899317},{"c":170.25,"h":170.25,"l":168.2325,"n":660,"o":169.065,"t":"2026-11-05T19:00:00Z","v":19914,"vw":168.870625},{"c":169.7,"h":170.93,"l":169.49,"n":727,"o":170.2575,"t":"2026-11-05T19:15:00Z","v":26406,"vw":169.994994},{"c":170.3,"h":170.305,"l":168.9825,"n":762,"o":169.705,"t":"2026-11-05T19:30:00Z","v":41900,"vw":169.573298},{"c":170.61,"h":171.28,"l":170.3,"n":1116,"o":170.305,"t":"2026-11-05T19:45:00Z","v":62621,"vw":170.751772},{"c":169.28,"h":170.58,"l":168.69,"n":843,"o":170.58,"t":"2026-11-05T20:00:00Z","v":33363,"vw":169.199888},{"c":169.4,"h":169.8325,"l":169.26,"n":935,"o":169.33,"t":"2026-11-05T20:15:00Z","v":25792,"vw":169.558475},{"c":168.82,"h":169.37,"l":168.395,"n":1356,"o":169.17,"t":"2026-11-05T20:30:00Z","v":37219,"vw":168.940661},{"c":168.47,"h":169.45,"l":168.04,"n":4507,"o":168.82,"t":"2026-11-05T20:45:00Z","v":159061,"vw":168.565158},{"c":168.48,"h":168.48,"l":168.48,"n":58,"o":168.48,"t":"2026-11-05T21:00:00Z","v":196316,"vw":168.48},{"c":168.5,"h":168.5,"l":168.5,"n":4,"o":168.5,"t":"2026-11-06T12:00:00Z","v":450,"vw":168.5},{"c":168.01,"h":168.01,"l":166.48,"n":40,"o":166.48,"t":"2026-11-06T14:15:00Z","v":1050,"vw":167.258487},{"c":171.53,"h":172.65,"l":168.05,"n":456,"o":169.35,"t":"2026-11-06T14:30:00Z","v":68605,"vw":169.198611},{"c":173.78,"h":175,"l":172.15,"n":309,"o":172.65,"t":"2026-11-06T14:45:00Z","v":18464,"vw":173.742789},{"c":173.885,"h":174.5199,"l":172.57,"n":290,"o":173.61,"t":"2026-11-06T15:00:00Z","v":14657,"vw":173.394014},{"c":172.49,"h":174.08,"l":172.26,"n":648,"o":173.89,"t":"2026-11-06T15:15:00Z","v":41610,"vw":173.273862},{"c":172.03,"h":172.41,"l":171.48,"n":281,"o":172.41,"t":"2026-11-06T15:30:00Z","v":6416,"vw":171.999678},{"c":172.05,"h":172.779,"l":171.37,"n":1031,"o":171.86,"t":"2026-11-06T15:45:00Z","v":99191,"vw":172.03293},{"c":171.43,"h":172.095,"l":171.03,"n":474,"o":171.8,"t":"2026-11-06T16:00:00Z","v":21402,"vw":171.528686},{"c":171.575,"h":171.575,"l":170.8,"n":563,"o":171.32,"t":"2026-11-06T16:15:00Z","v":38811,"vw":171.321085},{"c":172.375,"h":172.58,"l":171.58,"n":619,"o":171.595,"t":"2026-11-06T16:30:00Z","v":56208,"vw":172.004274},{"c":173.22,"h":173.3,"l":172.13,"n":815,"o":172.51,"t":"2026-11-06T16:45:00Z","v":45980,"vw":172.484278},{"c":173.53,"h":173.795,"l":172.715,"n":289,"o":173.155,"t":"2026-11-06T17:00:00Z","v":7110,"vw":173.116922},{"c":173.84,"h":174.25,"l":173.41,"n":313,"o":173.52,"t":"2026-11-06T17:15:00Z","v":9514,"vw":173.82599},{"c":173.52,"h":173.945,"l":172.84,"n":318,"o":173.945,"t":"2026-11-06T17:30:00Z","v":8519,"vw":173.461601},{"c":173.44,"h":173.63,"l":172.88,"n":322,"o":173.28,"t":"2026-11-06T17:45:00Z","v":8189,"vw":173.252138},{"c":173.87,"h":173.93,"l":172.91,"n":491,"o":173.28,"t":"2026-11-06T18:00:00Z","v":19768,"vw":173.544426},{"c":173.635,"h":173.92,"l":173.29,"n":398,"o":173.76,"t":"2026-11-06T18:15:00Z","v":10400,"vw":173.599568},{"c":172.58,"h":174.195,"l":172.54,"n":485,"o":173.5,"t":"2026-11-06T18:30:00Z","v":20254,"vw":173.570081},{"c":172.87,"h":173.226,"l":172.63,"n":413,"o":172.94,"t":"2026-11-06T18:45:00Z","v":14831,"vw":172.943712},{"c":173.27,"h":173.36,"l":172.77,"n":468,"o":172.93,"t":"2026-11-06T19:00:00Z","v":13758,"vw":173.101449},{"c":172.75,"h":173.265,"l":172.75,"n":440,"o":173.265,"t":"2026-11-06T19:15:00Z","v":13098,"vw":172.949917},{"c":172.69,"h":172.96,"l":172.33,"n":477,"o":172.75,"t":"2026-11-06T19:30:00Z","v":14452,"vw":172.671867},{"c":172.43,"h":172.71,"l":172.1,"n":545,"o":172.7,"t":"2026-11-06T19:45:00Z","v":13371,"vw":172.397357},{"c":172.48,"h":172.89,"l":172.44,"n":586,"o":172.465,"t":"2026-11-06T20:00:00Z","v":27530,"vw":172.688483},{"c":172.74,"h":172.96,"l":172.34,"n":692,"o":172.695,"t":"2026-11-06T20:15:00Z","v":16470,"vw":172.646091},{"c":173.34,"h":173.93,"l":172.77,"n":1162,"o":172.92,"t":"2026-11-06T20:30:00Z","v":43706,"vw":173.454698},{"c":173.44,"h":174.13,"l":173.35,"n":3367,"o":173.5,"t":"2026-11-06T20:45:00Z","v":178254,"vw":173.654718},{"c":173.49,"h":173.49,"l":173.44,"n":42,"o":173.44,"t":"2026-11-06T21:00:00Z","v":225075,"vw":173.489964}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3045171722783622,"strike":219.39771036288505,"iv":0.8770732663463778,"gamma":0.005949522768012187,"theta":-0.19010435388484223,"vega":0.05912161033275899,"rho":0.005939925763446579,"breakevenPct":27.213227007414492},{"delta":0.15,"premium":1.6409162074594965,"strike":200.33031972874556,"iv":0.6638095542531599,"gamma":0.01043510163664205,"theta":-0.19215082721113208,"vega":0.07853578846480232,"rho":0.009002391714327878,"breakevenPct":16.41664415021331},{"delta":0.2,"premium":1.9392317156952756,"strike":191.0128047384121,"iv":0.5390752815635975,"gamma":0.015352622822424701,"theta":-0.18635430512361179,"vega":0.09484276111310537,"rho":0.011998378875834676,"breakevenPct":11.217958645516939},{"delta":0.25,"premium":2.5976643598615916,"strike":187.560553633218,"iv":0.5333961937716263,"gamma":0.017366089965397926,"theta":-0.2083159169550173,"vega":0.10696020761245674,"rho":0.01498275693119959,"breakevenPct":9.60759582285986},{"delta":0.3,"premium":3.3187178166838307,"strike":184.71163748712667,"iv":0.5403959835221421,"gamma":0.018903810504634397,"theta":-0.23271668383110194,"vega":0.11787281153450051,"rho":0.017974615252573583,"breakevenPct":8.381091304288713},{"delta":0.35,"premium":4.15548403707518,"strike":182.13697219361484,"iv":0.5448244078269825,"gamma":0.019830690010298663,"theta":-0.24893707518022656,"vega":0.12477291452111225,"rho":0.0209412847164571,"breakevenPct":7.379362632249695},{"delta":0.4,"premium":5.046277097078228,"strike":179.59943449575871,"iv":0.551159754948162,"gamma":0.0205679547596607,"theta":-0.2646111215834119,"vega":0.13090056550424128,"rho":0.023891288638659344,"breakevenPct":6.430175567950275},{"delta":0.45,"premium":6.2008482563619225,"strike":177.24316682375118,"iv":0.5668053722902922,"gamma":0.020379453345900096,"theta":-0.2776177191328935,"vega":0.13325683317624884,"rho":0.026759925504417706,"breakevenPct":5.7375151767324315},{"delta":0.5,"premium":7.361077844311377,"strike":174.88023952095807,"iv":0.581774251497006,"gamma":0.02018323353293413,"theta":-0.2898682634730539,"vega":0.13540419161676648,"rho":0.02962666396033292,"breakevenPct":5.044277690512112},{"delta":0.55,"premium":8.633532934131738,"strike":172.38522954091817,"iv":0.5833211576846308,"gamma":0.01983393213572854,"theta":-0.28712375249500993,"vega":0.13340818363273454,"rho":0.0324557506210257,"breakevenPct":4.33959448674269},{"delta":0.6,"premium":9.925698924731181,"strike":169.88172043010752,"iv":0.5851713978494624,"gamma":0.01944795698924731,"theta":-0.28411204301075266,"vega":0.13122086021505378,"rho":0.03527779945427916,"breakevenPct":3.64137377072955},{"delta":0.65,"premium":11.646129032258067,"strike":167.19354838709677,"iv":0.5936122580645161,"gamma":0.01826516129032258,"theta":-0.2752948387096774,"vega":0.12487677419354838,"rho":0.03794693549135125,"breakevenPct":3.0835652886937766},{"delta":0.7,"premium":13.418641114982579,"strike":164.465737514518,"iv":0.6003076655052265,"gamma":0.01702218350754936,"theta":-0.26396480836236935,"vega":0.1177445993031359,"rho":0.04059614775024159,"breakevenPct":2.532929061905921},{"delta":0.75,"premium":15.42212543554007,"strike":161.56213704994192,"iv":0.5992623693379792,"gamma":0.015512311265969803,"theta":-0.24149094076655053,"vega":0.10711742160278746,"rho":0.04315700238415205,"breakevenPct":2.0141002279566504},{"delta":0.8,"premium":17.923972602739727,"strike":158.2420091324201,"iv":0.6052045662100457,"gamma":0.013574885844748858,"theta":-0.21684794520547945,"vega":0.09450867579908676,"rho":0.04553218801245403,"breakevenPct":1.542441486633127},{"delta":0.85,"premium":21.198991935483868,"strike":154.2540322580645,"iv":0.6203479838709677,"gamma":0.011052419354838711,"theta":-0.18828427419354843,"vega":0.0789951612903226,"rho":0.04761789568218563,"breakevenPct":1.1314912637894916},{"delta":0.9,"premium":25.96468842729971,"strike":148.84272997032642,"iv":0.6454287833827893,"gamma":0.007967655786350145,"theta":-0.1505721068249258,"vega":0.05945875370919879,"rho":0.04913713074337055,"breakevenPct":0.75936272847202}],"put":[{"delta":0.1,"premium":1.440043012269166,"strike":142.66953415127773,"iv":0.84522773949656,"gamma":0.00619626396866599,"theta":-0.17847781058481996,"vega":0.05908652582991826,"rho":-0.007210515718143321,"breakevenPct":18.595024993366437},{"delta":0.15,"premium":1.846310197786686,"strike":153.07887747233357,"iv":0.664172282490276,"gamma":0.010377281437126266,"theta":-0.18400932346481572,"vega":0.07872361922365234,"rho":-0.010619761559360778,"breakevenPct":12.82923092135173},{"delta":0.2,"premium":2.4862582781456957,"strike":157.94701986754967,"iv":0.6177781456953643,"gamma":0.01328609271523179,"theta":-0.20419602649006624,"vega":0.09453245033112583,"rho":-0.014131870858339545,"breakevenPct":10.392090847078233},{"delta":0.25,"premium":3.281842105263158,"strike":161.47368421052633,"iv":0.6043715789473685,"gamma":0.015366315789473685,"theta":-0.2264,"vega":0.10713473684210527,"rho":-0.017756055131731254,"breakevenPct":8.817890307647035},{"delta":0.3,"premium":4.188274853801169,"strike":164.39766081871346,"iv":0.6053072514619884,"gamma":0.016886783625730994,"theta":-0.2486222222222222,"vega":0.11771953216374269,"rho":-0.02141713476039662,"breakevenPct":7.654973793929175},{"delta":0.35,"premium":5.17712823275862,"strike":167.13900862068965,"iv":0.6013075431034482,"gamma":0.018012823275862067,"theta":-0.2611143318965517,"vega":0.1248625,"rho":-0.02510856668073968,"breakevenPct":6.644832331586244},{"delta":0.4,"premium":6.187365301724138,"strike":169.83297413793105,"iv":0.5960273706896552,"gamma":0.01903653017241379,"theta":-0.27108200431034485,"vega":0.13111250000000002,"rho":-0.028807873377009196,"breakevenPct":5.674327721363255},{"delta":0.45,"premium":7.3363041289023165,"strike":172.36153071500505,"iv":0.5890877139979859,"gamma":0.019619536757301107,"theta":-0.2715583081570997,"vega":0.13338922457200403,"rho":-0.03255328143083223,"breakevenPct":4.879113155742288},{"delta":0.5,"premium":8.494410876132932,"strike":174.87915407854985,"iv":0.5820383685800604,"gamma":0.020173413897280966,"theta":-0.271407250755287,"vega":0.13540332326283988,"rho":-0.03630173669592212,"breakevenPct":4.095484925692029},{"delta":0.55,"premium":9.906600000000001,"strike":177.38,"iv":0.5771304,"gamma":0.0200096,"theta":-0.2638316,"vega":0.1334056,"rho":-0.04013355652894358,"breakevenPct":3.4679808634503524},{"delta":0.6,"premium":11.331599999999998,"strike":179.88,"iv":0.5723304,"gamma":0.019809600000000004,"theta":-0.25588160000000004,"vega":0.1312056,"rho":-0.04396957961749099,"breakevenPct":2.8483486079889424},{"delta":0.65,"premium":12.999793174767321,"strike":182.4612202688728,"iv":0.564224095139607,"gamma":0.019110858324715617,"theta":-0.2382714581178904,"vega":0.12479927611168563,"rho":-0.04788558436163757,"breakevenPct":2.322077875321076},{"delta":0.7,"premium":14.681081081081079,"strike":185.04504504504504,"iv":0.5557207207207208,"gamma":0.018379279279279282,"theta":-0.2199414414414415,"vega":0.11809369369369371,"rho":-0.051805646675035205,"breakevenPct":1.8018537299187576},{"delta":0.75,"premium":16.407807807807806,"strike":187.54754754754754,"iv":0.5346496496496497,"gamma":0.01722812812812813,"theta":-0.18891041041041046,"vega":0.10663223223223224,"rho":-0.05572706637066983,"breakevenPct":1.3546949451036199},{"delta":0.8,"premium":18.168471337579618,"strike":190.0796178343949,"iv":0.5140493630573248,"gamma":0.016044267515923565,"theta":-0.15788853503184713,"vega":0.09507356687898089,"rho":-0.05966059863279913,"breakevenPct":0.9100544718339482},{"delta":0.85,"premium":21.592038216560507,"strike":194.0605095541401,"iv":0.5165175159235669,"gamma":0.013257643312101913,"theta":-0.12731528662420386,"vega":0.07875191082802549,"rho":-0.06418764665316795,"breakevenPct":0.5888112642921177},{"delta":0.9,"premium":26.228414096916303,"strike":199.20704845814979,"iv":0.5217277533039647,"gamma":0.00990748898678414,"theta":-0.0912396475770925,"vega":0.0594180616740088,"rho":-0.06914297913136663,"breakevenPct":0.29475222708312876}]},"raw":{"call":[{"delta":0.1,"premium":1.3045171722783622,"strike":219.39771036288505,"iv":0.8770732663463778,"gamma":0.005949522768012187,"theta":-0.19010435388484223,"vega":0.05912161033275899,"rho":0.005939925763446579,"breakevenPct":27.213227007414492},{"delta":0.15,"premium":1.6409162074594965,"strike":200.33031972874556,"iv":0.6638095542531599,"gamma":0.01043510163664205,"theta":-0.19215082721113208,"vega":0.07853578846480232,"rho":0.009002391714327878,"breakevenPct":16.41664415021331},{"delta":0.2,"premium":1.9392317156952756,"strike":191.0128047384121,"iv":0.5390752815635975,"gamma":0.015352622822424701,"theta":-0.18635430512361179,"vega":0.09484276111310537,"rho":0.011998378875834676,"breakevenPct":11.217958645516939},{"delta":0.25,"premium":2.5976643598615916,"strike":187.560553633218,"iv":0.5333961937716263,"gamma":0.017366089965397926,"theta":-0.2083159169550173,"vega":0.10696020761245674,"rho":0.01498275693119959,"breakevenPct":9.60759582285986},{"delta":0.3,"premium":3.3187178166838307,"strike":184.71163748712667,"iv":0.5403959835221421,"gamma":0.018903810504634397,"theta":-0.23271668383110194,"vega":0.11787281153450051,"rho":0.017974615252573583,"breakevenPct":8.381091304288713},{"delta":0.35,"premium":4.15548403707518,"strike":182.13697219361484,"iv":0.5448244078269825,"gamma":0.019830690010298663,"theta":-0.24893707518022656,"vega":0.12477291452111225,"rho":0.0209412847164571,"breakevenPct":7.379362632249695},{"delta":0.4,"premium":5.046277097078228,"strike":179.59943449575871,"iv":0.551159754948162,"gamma":0.0205679547596607,"theta":-0.2646111215834119,"vega":0.13090056550424128,"rho":0.023891288638659344,"breakevenPct":6.430175567950275},{"delta":0.45,"premium":6.2008482563619225,"strike":177.24316682375118,"iv":0.5668053722902922,"gamma":0.020379453345900096,"theta":-0.2776177191328935,"vega":0.13325683317624884,"rho":0.026759925504417706,"breakevenPct":5.7375151767324315},{"delta":0.5,"premium":7.361077844311377,"strike":174.88023952095807,"iv":0.581774251497006,"gamma":0.02018323353293413,"theta":-0.2898682634730539,"vega":0.13540419161676648,"rho":0.02962666396033292,"breakevenPct":5.044277690512112},{"delta":0.55,"premium":8.633532934131738,"strike":172.38522954091817,"iv":0.5833211576846308,"gamma":0.01983393213572854,"theta":-0.28712375249500993,"vega":0.13340818363273454,"rho":0.0324557506210257,"breakevenPct":4.33959448674269},{"delta":0.6,"premium":9.925698924731181,"strike":169.88172043010752,"iv":0.5851713978494624,"gamma":0.01944795698924731,"theta":-0.28411204301075266,"vega":0.13122086021505378,"rho":0.03527779945427916,"breakevenPct":3.64137377072955},{"delta":0.65,"premium":11.646129032258067,"strike":167.19354838709677,"iv":0.5936122580645161,"gamma":0.01826516129032258,"theta":-0.2752948387096774,"vega":0.12487677419354838,"rho":0.03794693549135125,"breakevenPct":3.0835652886937766},{"delta":0.7,"premium":13.418641114982579,"strike":164.465737514518,"iv":0.6003076655052265,"gamma":0.01702218350754936,"theta":-0.26396480836236935,"vega":0.1177445993031359,"rho":0.04059614775024159,"breakevenPct":2.532929061905921},{"delta":0.75,"premium":15.42212543554007,"strike":161.56213704994192,"iv":0.5992623693379792,"gamma":0.015512311265969803,"theta":-0.24149094076655053,"vega":0.10711742160278746,"rho":0.04315700238415205,"breakevenPct":2.0141002279566504},{"delta":0.8,"premium":17.923972602739727,"strike":158.2420091324201,"iv":0.6052045662100457,"gamma":0.013574885844748858,"theta":-0.21684794520547945,"vega":0.09450867579908676,"rho":0.04553218801245403,"breakevenPct":1.542441486633127},{"delta":0.85,"premium":21.198991935483868,"strike":154.2540322580645,"iv":0.6203479838709677,"gamma":0.011052419354838711,"theta":-0.18828427419354843,"vega":0.0789951612903226,"rho":0.04761789568218563,"breakevenPct":1.1314912637894916},{"delta":0.9,"premium":25.96468842729971,"strike":148.84272997032642,"iv":0.6454287833827893,"gamma":0.007967655786350145,"theta":-0.1505721068249258,"vega":0.05945875370919879,"rho":0.04913713074337055,"breakevenPct":0.75936272847202}],"put":[{"delta":0.1,"premium":1.440043012269166,"strike":142.66953415127773,"iv":0.84522773949656,"gamma":0.00619626396866599,"theta":-0.17847781058481996,"vega":0.05908652582991826,"rho":-0.007210515718143321,"breakevenPct":18.595024993366437},{"delta":0.15,"premium":1.846310197786686,"strike":153.07887747233357,"iv":0.664172282490276,"gamma":0.010377281437126266,"theta":-0.18400932346481572,"vega":0.07872361922365234,"rho":-0.010619761559360778,"breakevenPct":12.82923092135173},{"delta":0.2,"premium":2.4862582781456957,"strike":157.94701986754967,"iv":0.6177781456953643,"gamma":0.01328609271523179,"theta":-0.20419602649006624,"vega":0.09453245033112583,"rho":-0.014131870858339545,"breakevenPct":10.392090847078233},{"delta":0.25,"premium":3.281842105263158,"strike":161.47368421052633,"iv":0.6043715789473685,"gamma":0.015366315789473685,"theta":-0.2264,"vega":0.10713473684210527,"rho":-0.017756055131731254,"breakevenPct":8.817890307647035},{"delta":0.3,"premium":4.188274853801169,"strike":164.39766081871346,"iv":0.6053072514619884,"gamma":0.016886783625730994,"theta":-0.2486222222222222,"vega":0.11771953216374269,"rho":-0.02141713476039662,"breakevenPct":7.654973793929175},{"delta":0.35,"premium":5.17712823275862,"strike":167.13900862068965,"iv":0.6013075431034482,"gamma":0.018012823275862067,"theta":-0.2611143318965517,"vega":0.1248625,"rho":-0.02510856668073968,"breakevenPct":6.644832331586244},{"delta":0.4,"premium":6.187365301724138,"strike":169.83297413793105,"iv":0.5960273706896552,"gamma":0.01903653017241379,"theta":-0.27108200431034485,"vega":0.13111250000000002,"rho":-0.028807873377009196,"breakevenPct":5.674327721363255},{"delta":0.45,"premium":7.3363041289023165,"strike":172.36153071500505,"iv":0.5890877139979859,"gamma":0.019619536757301107,"theta":-0.2715583081570997,"vega":0.13338922457200403,"rho":-0.03255328143083223,"breakevenPct":4.879113155742288},{"delta":0.5,"premium":8.494410876132932,"strike":174.87915407854985,"iv":0.5820383685800604,"gamma":0.020173413897280966,"theta":-0.271407250755287,"vega":0.13540332326283988,"rho":-0.03630173669592212,"breakevenPct":4.095484925692029},{"delta":0.55,"premium":9.906600000000001,"strike":177.38,"iv":0.5771304,"gamma":0.0200096,"theta":-0.2638316,"vega":0.1334056,"rho":-0.04013355652894358,"breakevenPct":3.4679808634503524},{"delta":0.6,"premium":11.331599999999998,"strike":179.88,"iv":0.5723304,"gamma":0.019809600000000004,"theta":-0.25588160000000004,"vega":0.1312056,"rho":-0.04396957961749099,"breakevenPct":2.8483486079889424},{"delta":0.65,"premium":12.999793174767321,"strike":182.4612202688728,"iv":0.564224095139607,"gamma":0.019110858324715617,"theta":-0.2382714581178904,"vega":0.12479927611168563,"rho":-0.04788558436163757,"breakevenPct":2.322077875321076},{"delta":0.7,"premium":14.681081081081079,"strike":185.04504504504504,"iv":0.5557207207207208,"gamma":0.018379279279279282,"theta":-0.2199414414414415,"vega":0.11809369369369371,"rho":-0.051805646675035205,"breakevenPct":1.8018537299187576},{"delta":0.75,"premium":16.407807807807806,"strike":187.54754754754754,"iv":0.5346496496496497,"gamma":0.01722812812812813,"theta":-0.18891041041041046,"vega":0.10663223223223224,"rho":-0.05572706637066983,"breakevenPct":1.3546949451036199},{"delta":0.8,"premium":18.168471337579618,"strike":190.0796178343949,"iv":0.5140493630573248,"gamma":0.016044267515923565,"theta":-0.15788853503184713,"vega":0.09507356687898089,"rho":-0.05966059863279913,"breakevenPct":0.9100544718339482},{"delta":0.85,"premium":21.592038216560507,"strike":194.0605095541401,"iv":0.5165175159235669,"gamma":0.013257643312101913,"theta":-0.12731528662420386,"vega":0.07875191082802549,"rho":-0.06418764665316795,"breakevenPct":0.5888112642921177},{"delta":0.9,"premium":26.228414096916303,"strike":199.20704845814979,"iv":0.5217277533039647,"gamma":0.00990748898678414,"theta":-0.0912396475770925,"vega":0.0594180616740088,"rho":-0.06914297913136663,"breakevenPct":0.29475222708312876}]}},"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"}}