{"symbol":"AMT","url":"https://intraalpha.com/companies/AMT","capturedAt":"2026-10-15T20:33:51.224Z","state":"ready","quote":{"symbol":"AMT","last_price":181.36,"prev_close":179.4,"regular_close":181.36,"change":1.96,"change_pct":1.0925,"regular_change":1.96,"regular_change_pct":1.0925,"extended_change":0,"extended_change_pct":0,"bid":180.01,"ask":185,"bid_size":300,"ask_size":400,"volume":2693772,"vwap":181.979101,"open":182.75,"high":184.69,"low":180.37,"close":181.36,"trade_count":39756,"last_trade_at":"2026-10-15T20:10:00.00252536Z","last_quote_at":"2026-10-15T20:13:12.086157679Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:49.174000806-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"AMT","fetched_at":"2026-10-15T20:33:50.487220+00:00","name":"American Tower Corp","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - SPECIALTY","country":"USA","description":"American Tower Corporation (also referred to as American Tower or ATC) is an American real estate investment trust and an owner and operator of wireless and broadcast communications infrastructure in several countries worldwide and is headquartered in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":83593232000,"ebitda":7044400000,"pe_ratio":24.68,"peg_ratio":1.614,"book_value":7.98,"dividend_per_share":6.98,"dividend_yield":0.0389,"eps":7.27,"revenue_ttm":10941500000,"gross_profit_ttm":8072000000,"profit_margin":0.311,"operating_margin_ttm":0.454,"return_on_assets_ttm":0.0489,"return_on_equity_ttm":0.339,"quarterly_earnings_growth":1.385,"quarterly_revenue_growth":0.047,"analyst_target_price":215.74,"analyst_number":7,"beta":0.885,"fifty_two_week_high":192.15,"fifty_two_week_low":158.35,"fifty_day_ma":172.88,"two_hundred_day_ma":176.77,"shares_outstanding":465960000,"forward_pe":24.63,"price_to_sales":7.64,"price_to_book":21.39,"ev_to_revenue":11.22,"ev_to_ebitda":16.58},"bars":[{"c":166,"h":166,"l":166,"n":1,"o":166,"t":"2026-10-08T12:15:00Z","v":200,"vw":166},{"c":166.685,"h":167.095,"l":166.18,"n":331,"o":166.84,"t":"2026-10-08T13:30:00Z","v":22184,"vw":166.731545},{"c":166.91,"h":167.08,"l":166.25,"n":383,"o":166.53,"t":"2026-10-08T13:35:00Z","v":21141,"vw":166.60352},{"c":166.81,"h":167.2152,"l":166.74,"n":303,"o":166.87,"t":"2026-10-08T13:40:00Z","v":10935,"vw":166.990663},{"c":166.92,"h":167.275,"l":166.66,"n":401,"o":166.98,"t":"2026-10-08T13:45:00Z","v":14717,"vw":167.002752},{"c":167.115,"h":167.305,"l":166.88,"n":368,"o":166.94,"t":"2026-10-08T13:50:00Z","v":14912,"vw":167.014193},{"c":166.95,"h":167.42,"l":166.84,"n":474,"o":167.17,"t":"2026-10-08T13:55:00Z","v":17838,"vw":167.251165},{"c":166.37,"h":167.06,"l":166.37,"n":527,"o":166.9558,"t":"2026-10-08T14:00:00Z","v":22526,"vw":166.77062},{"c":166.075,"h":166.68,"l":166.07,"n":500,"o":166.37,"t":"2026-10-08T14:05:00Z","v":28472,"vw":166.315984},{"c":165.64,"h":166.07,"l":165.58,"n":601,"o":166.07,"t":"2026-10-08T14:10:00Z","v":24879,"vw":165.809833},{"c":165.55,"h":165.78,"l":164.88,"n":608,"o":165.64,"t":"2026-10-08T14:15:00Z","v":25083,"vw":165.376672},{"c":165.81,"h":165.93,"l":165.6275,"n":390,"o":165.65,"t":"2026-10-08T14:20:00Z","v":19897,"vw":165.755406},{"c":165.89,"h":165.98,"l":165.54,"n":711,"o":165.85,"t":"2026-10-08T14:25:00Z","v":45598,"vw":165.695797},{"c":165.7925,"h":165.88,"l":165.57,"n":779,"o":165.75,"t":"2026-10-08T14:30:00Z","v":47892,"vw":165.718044},{"c":165.73,"h":165.88,"l":165.61,"n":494,"o":165.785,"t":"2026-10-08T14:35:00Z","v":27954,"vw":165.750245},{"c":165.265,"h":165.73,"l":165.18,"n":739,"o":165.65,"t":"2026-10-08T14:40:00Z","v":191383,"vw":165.297011},{"c":164.92,"h":165.31,"l":164.85,"n":829,"o":165.25,"t":"2026-10-08T14:45:00Z","v":67743,"vw":165.117953},{"c":164.8,"h":165.095,"l":164.66,"n":671,"o":164.934,"t":"2026-10-08T14:50:00Z","v":53056,"vw":164.846321},{"c":165.14,"h":165.14,"l":164.605,"n":505,"o":164.74,"t":"2026-10-08T14:55:00Z","v":28123,"vw":164.854186},{"c":165.16,"h":165.35,"l":165.07,"n":360,"o":165.145,"t":"2026-10-08T15:00:00Z","v":18850,"vw":165.211101},{"c":164.915,"h":165.22,"l":164.905,"n":390,"o":165.22,"t":"2026-10-08T15:05:00Z","v":15333,"vw":164.9587},{"c":164.8,"h":165.07,"l":164.77,"n":545,"o":164.93,"t":"2026-10-08T15:10:00Z","v":24424,"vw":164.924945},{"c":164.45,"h":164.8375,"l":164.45,"n":507,"o":164.8,"t":"2026-10-08T15:15:00Z","v":16606,"vw":164.686096},{"c":164.4899,"h":164.6,"l":164.24,"n":465,"o":164.47,"t":"2026-10-08T15:20:00Z","v":16548,"vw":164.445857},{"c":164.0513,"h":164.4518,"l":164.0513,"n":658,"o":164.45,"t":"2026-10-08T15:25:00Z","v":42272,"vw":164.276883},{"c":164.08,"h":164.145,"l":163.66,"n":775,"o":164.035,"t":"2026-10-08T15:30:00Z","v":34503,"vw":163.938413},{"c":163.915,"h":164.02,"l":163.73,"n":451,"o":164.02,"t":"2026-10-08T15:35:00Z","v":18718,"vw":163.896272},{"c":164.44,"h":164.44,"l":164,"n":381,"o":164,"t":"2026-10-08T15:40:00Z","v":11995,"vw":164.230171},{"c":164.48,"h":164.76,"l":164.48,"n":468,"o":164.53,"t":"2026-10-08T15:45:00Z","v":21569,"vw":164.647228},{"c":164.7,"h":164.945,"l":164.485,"n":635,"o":164.485,"t":"2026-10-08T15:50:00Z","v":27275,"vw":164.795964},{"c":164.9,"h":164.99,"l":164.62,"n":486,"o":164.67,"t":"2026-10-08T15:55:00Z","v":23223,"vw":164.785957},{"c":164.765,"h":164.94,"l":164.75,"n":428,"o":164.905,"t":"2026-10-08T16:00:00Z","v":13365,"vw":164.820219},{"c":164.83,"h":164.87,"l":164.68,"n":460,"o":164.79,"t":"2026-10-08T16:05:00Z","v":18634,"vw":164.788829},{"c":164.81,"h":164.99,"l":164.79,"n":395,"o":164.845,"t":"2026-10-08T16:10:00Z","v":12816,"vw":164.867823},{"c":165.23,"h":165.7,"l":164.84,"n":709,"o":164.84,"t":"2026-10-08T16:15:00Z","v":39562,"vw":165.272427},{"c":165.12,"h":165.215,"l":164.94,"n":436,"o":165.17,"t":"2026-10-08T16:20:00Z","v":18852,"vw":165.115454},{"c":165.14,"h":165.185,"l":165.07,"n":331,"o":165.07,"t":"2026-10-08T16:25:00Z","v":10909,"vw":165.136359},{"c":165.125,"h":165.255,"l":165.08,"n":372,"o":165.13,"t":"2026-10-08T16:30:00Z","v":16946,"vw":165.160512},{"c":164.93,"h":165.12,"l":164.74,"n":446,"o":165.12,"t":"2026-10-08T16:35:00Z","v":17538,"vw":164.887512},{"c":165.2,"h":165.21,"l":164.93,"n":348,"o":164.97,"t":"2026-10-08T16:40:00Z","v":15974,"vw":165.060603},{"c":165.4,"h":165.4,"l":165.05,"n":672,"o":165.22,"t":"2026-10-08T16:45:00Z","v":36697,"vw":165.186628},{"c":165.8,"h":165.8,"l":165.28,"n":677,"o":165.49,"t":"2026-10-08T16:50:00Z","v":29748,"vw":165.492251},{"c":165.555,"h":165.94,"l":165.555,"n":440,"o":165.755,"t":"2026-10-08T16:55:00Z","v":13278,"vw":165.806722},{"c":165.465,"h":165.64,"l":165.305,"n":645,"o":165.555,"t":"2026-10-08T17:00:00Z","v":24995,"vw":165.517209},{"c":165.705,"h":165.8,"l":165.44,"n":473,"o":165.53,"t":"2026-10-08T17:05:00Z","v":20986,"vw":165.57765},{"c":165.8,"h":165.9725,"l":165.6146,"n":393,"o":165.71,"t":"2026-10-08T17:10:00Z","v":14081,"vw":165.842613},{"c":165.865,"h":166.08,"l":165.77,"n":449,"o":165.77,"t":"2026-10-08T17:15:00Z","v":15841,"vw":165.910666},{"c":165.87,"h":166,"l":165.83,"n":568,"o":165.87,"t":"2026-10-08T17:20:00Z","v":25168,"vw":165.943352},{"c":166.23,"h":166.34,"l":165.87,"n":759,"o":165.87,"t":"2026-10-08T17:25:00Z","v":37303,"vw":166.092593},{"c":166.145,"h":166.27,"l":166.1,"n":403,"o":166.245,"t":"2026-10-08T17:30:00Z","v":15371,"vw":166.169931},{"c":166.355,"h":166.4,"l":166.05,"n":505,"o":166.175,"t":"2026-10-08T17:35:00Z","v":24531,"vw":166.237465},{"c":166.34,"h":166.455,"l":166.14,"n":774,"o":166.355,"t":"2026-10-08T17:40:00Z","v":37675,"vw":166.286246},{"c":166.3201,"h":166.53,"l":166.12,"n":487,"o":166.4,"t":"2026-10-08T17:45:00Z","v":25051,"vw":166.346518},{"c":165.99,"h":166.43,"l":165.92,"n":624,"o":166.32,"t":"2026-10-08T17:50:00Z","v":37707,"vw":166.202},{"c":166.36,"h":166.36,"l":165.9201,"n":453,"o":166,"t":"2026-10-08T17:55:00Z","v":26662,"vw":166.132789},{"c":166.31,"h":166.5,"l":166.21,"n":523,"o":166.26,"t":"2026-10-08T18:00:00Z","v":23401,"vw":166.325191},{"c":166.195,"h":166.33,"l":166.1339,"n":391,"o":166.31,"t":"2026-10-08T18:05:00Z","v":14256,"vw":166.244288},{"c":166.35,"h":166.47,"l":166.15,"n":514,"o":166.195,"t":"2026-10-08T18:10:00Z","v":23122,"vw":166.267869},{"c":166.455,"h":166.48,"l":166.3,"n":423,"o":166.335,"t":"2026-10-08T18:15:00Z","v":19937,"vw":166.40677},{"c":166.23,"h":166.44,"l":166.08,"n":498,"o":166.39,"t":"2026-10-08T18:20:00Z","v":25443,"vw":166.313656},{"c":166.21,"h":166.4,"l":166.175,"n":412,"o":166.23,"t":"2026-10-08T18:25:00Z","v":21104,"vw":166.242977},{"c":165.88,"h":166.24,"l":165.76,"n":669,"o":166.2,"t":"2026-10-08T18:30:00Z","v":38440,"vw":165.940084},{"c":166.24,"h":166.39,"l":165.88,"n":560,"o":165.88,"t":"2026-10-08T18:35:00Z","v":208314,"vw":165.974972},{"c":166.585,"h":166.62,"l":166.32,"n":361,"o":166.32,"t":"2026-10-08T18:40:00Z","v":12637,"vw":166.542562},{"c":166.51,"h":166.59,"l":166.42,"n":458,"o":166.585,"t":"2026-10-08T18:45:00Z","v":19331,"vw":166.498305},{"c":166.24,"h":166.495,"l":166.24,"n":348,"o":166.48,"t":"2026-10-08T18:50:00Z","v":11729,"vw":166.370084},{"c":166.135,"h":166.3,"l":166.135,"n":466,"o":166.2355,"t":"2026-10-08T18:55:00Z","v":15533,"vw":166.207494},{"c":166.06,"h":166.125,"l":165.945,"n":474,"o":166.125,"t":"2026-10-08T19:00:00Z","v":17194,"vw":166.043847},{"c":166.305,"h":166.305,"l":166.085,"n":532,"o":166.085,"t":"2026-10-08T19:05:00Z","v":17788,"vw":166.213429},{"c":166.31,"h":166.48,"l":166.29,"n":481,"o":166.42,"t":"2026-10-08T19:10:00Z","v":15537,"vw":166.365225},{"c":166.14,"h":166.42,"l":166.11,"n":562,"o":166.34,"t":"2026-10-08T19:15:00Z","v":21486,"vw":166.306881},{"c":166.36,"h":166.41,"l":166.14,"n":527,"o":166.14,"t":"2026-10-08T19:20:00Z","v":18696,"vw":166.281011},{"c":166.255,"h":166.54,"l":166.23,"n":724,"o":166.36,"t":"2026-10-08T19:25:00Z","v":27021,"vw":166.419401},{"c":166.16,"h":166.37,"l":166.12,"n":661,"o":166.28,"t":"2026-10-08T19:30:00Z","v":26801,"vw":166.268795},{"c":166.35,"h":166.5,"l":166.06,"n":854,"o":166.06,"t":"2026-10-08T19:35:00Z","v":40950,"vw":166.281331},{"c":166.3,"h":166.47,"l":166.24,"n":692,"o":166.34,"t":"2026-10-08T19:40:00Z","v":23500,"vw":166.300549},{"c":166.3,"h":166.48,"l":166.26,"n":1097,"o":166.3,"t":"2026-10-08T19:45:00Z","v":44248,"vw":166.357098},{"c":166.52,"h":166.59,"l":166.22,"n":1102,"o":166.28,"t":"2026-10-08T19:50:00Z","v":46736,"vw":166.435203},{"c":166.8,"h":166.89,"l":166.47,"n":3750,"o":166.515,"t":"2026-10-08T19:55:00Z","v":184323,"vw":166.675425},{"c":166.73,"h":166.73,"l":166.73,"n":66,"o":166.73,"t":"2026-10-08T20:00:00Z","v":1922892,"vw":166.73},{"c":165.9,"h":166,"l":165.51,"n":24,"o":165.51,"t":"2026-10-08T20:15:00Z","v":1663,"vw":165.933549},{"c":169.05,"h":169.05,"l":165.9,"n":189,"o":165.9,"t":"2026-10-08T20:20:00Z","v":5099,"vw":168.118202},{"c":170,"h":170.16,"l":169,"n":102,"o":169,"t":"2026-10-08T20:25:00Z","v":3965,"vw":169.186874},{"c":172,"h":172,"l":171,"n":51,"o":171,"t":"2026-10-08T20:30:00Z","v":7686,"vw":171.240953},{"c":173.37,"h":173.37,"l":171.7,"n":79,"o":171.7,"t":"2026-10-08T20:35:00Z","v":4255,"vw":172.09987},{"c":173,"h":173.2,"l":166.73,"n":85,"o":172.99,"t":"2026-10-08T20:40:00Z","v":8102,"vw":172.887164},{"c":174,"h":174,"l":173.47,"n":90,"o":173.47,"t":"2026-10-08T20:45:00Z","v":1372,"vw":173.81875},{"c":175.38,"h":175.38,"l":175.38,"n":14,"o":175.38,"t":"2026-10-08T20:50:00Z","v":435,"vw":175.38},{"c":176,"h":176,"l":176,"n":26,"o":176,"t":"2026-10-08T20:55:00Z","v":1088,"vw":176},{"c":176.5,"h":176.5,"l":176.03,"n":12,"o":176.05,"t":"2026-10-08T21:00:00Z","v":811,"vw":176.272802},{"c":175.49,"h":175.7,"l":175,"n":24,"o":175.66,"t":"2026-10-08T21:05:00Z","v":1375,"vw":175.512018},{"c":176.61,"h":176.61,"l":174.2087,"n":74,"o":174.2087,"t":"2026-10-08T21:10:00Z","v":4781,"vw":175.556973},{"c":176.0003,"h":176.06,"l":176.0003,"n":8,"o":176.06,"t":"2026-10-08T21:15:00Z","v":539,"vw":176.03212},{"c":176,"h":176.04,"l":176,"n":37,"o":176.031,"t":"2026-10-08T21:20:00Z","v":2199,"vw":176.010167},{"c":176,"h":176,"l":176,"n":8,"o":176,"t":"2026-10-08T21:25:00Z","v":389,"vw":176},{"c":175.9152,"h":176.05,"l":175.85,"n":210,"o":175.85,"t":"2026-10-08T21:30:00Z","v":3311,"vw":175.955391},{"c":176.62,"h":176.63,"l":175,"n":59,"o":175,"t":"2026-10-08T21:35:00Z","v":2033,"vw":176.160714},{"c":175,"h":175,"l":174.58,"n":5,"o":174.58,"t":"2026-10-08T21:55:00Z","v":413,"vw":174.886486},{"c":174,"h":174,"l":174,"n":2,"o":174,"t":"2026-10-08T22:00:00Z","v":101,"vw":174},{"c":174,"h":174.46,"l":174,"n":10,"o":174.44,"t":"2026-10-08T22:35:00Z","v":1496,"vw":174.092862},{"c":173.99,"h":174,"l":173.99,"n":4,"o":174,"t":"2026-10-08T22:40:00Z","v":545,"vw":173.992634},{"c":175.2971,"h":175.2971,"l":174,"n":15,"o":174,"t":"2026-10-08T22:45:00Z","v":948,"vw":174.174811},{"c":174.06,"h":174.06,"l":174.06,"n":3,"o":174.06,"t":"2026-10-08T22:50:00Z","v":186,"vw":174.06},{"c":175,"h":175,"l":174.98,"n":8,"o":174.98,"t":"2026-10-08T22:55:00Z","v":500,"vw":174.99536},{"c":175,"h":175,"l":175,"n":2,"o":175,"t":"2026-10-08T23:00:00Z","v":500,"vw":175},{"c":175,"h":175.01,"l":174.94,"n":20,"o":174.94,"t":"2026-10-08T23:15:00Z","v":1248,"vw":174.99},{"c":173.21,"h":174.07,"l":173.2,"n":37,"o":173.3609,"t":"2026-10-09T08:00:00Z","v":2622,"vw":173.60163},{"c":175.43,"h":175.44,"l":173.98,"n":30,"o":174.94,"t":"2026-10-09T08:10:00Z","v":2006,"vw":174.988902},{"c":177.35,"h":177.35,"l":177.35,"n":4,"o":177.35,"t":"2026-10-09T08:25:00Z","v":408,"vw":177.35},{"c":176.09,"h":176.09,"l":176.09,"n":1,"o":176.09,"t":"2026-10-09T08:50:00Z","v":159,"vw":176.09},{"c":177.07,"h":177.07,"l":177.07,"n":2,"o":177.07,"t":"2026-10-09T09:20:00Z","v":216,"vw":177.07},{"c":176.56,"h":176.56,"l":176.56,"n":6,"o":176.56,"t":"2026-10-09T10:00:00Z","v":502,"vw":176.56},{"c":177.37,"h":177.37,"l":177.37,"n":26,"o":177.37,"t":"2026-10-09T10:35:00Z","v":229,"vw":177.37},{"c":177.05,"h":177.05,"l":177.05,"n":2,"o":177.05,"t":"2026-10-09T10:55:00Z","v":150,"vw":177.05},{"c":177.1,"h":177.1,"l":177.03,"n":24,"o":177.03,"t":"2026-10-09T11:00:00Z","v":470,"vw":177.065},{"c":178,"h":178,"l":177.75,"n":37,"o":177.8,"t":"2026-10-09T11:05:00Z","v":1310,"vw":177.882908},{"c":178,"h":178,"l":178,"n":8,"o":178,"t":"2026-10-09T11:10:00Z","v":411,"vw":178},{"c":178,"h":178,"l":178,"n":7,"o":178,"t":"2026-10-09T11:15:00Z","v":1120,"vw":178},{"c":178.17,"h":178.17,"l":178,"n":44,"o":178,"t":"2026-10-09T11:25:00Z","v":581,"vw":178.097983},{"c":178.35,"h":178.35,"l":177.87,"n":31,"o":177.87,"t":"2026-10-09T11:30:00Z","v":1783,"vw":178.090992},{"c":178.41,"h":178.41,"l":178.41,"n":2,"o":178.41,"t":"2026-10-09T11:35:00Z","v":101,"vw":178.41},{"c":178.5,"h":178.5,"l":178.5,"n":9,"o":178.5,"t":"2026-10-09T11:45:00Z","v":557,"vw":178.5},{"c":178.75,"h":178.75,"l":177.01,"n":10,"o":177.01,"t":"2026-10-09T11:55:00Z","v":426,"vw":178.077485},{"c":178.7,"h":178.7,"l":178.69,"n":14,"o":178.69,"t":"2026-10-09T12:00:00Z","v":278,"vw":178.695},{"c":178.75,"h":178.75,"l":178.73,"n":15,"o":178.73,"t":"2026-10-09T12:05:00Z","v":215,"vw":178.74},{"c":178.58,"h":179,"l":177,"n":31,"o":177,"t":"2026-10-09T12:10:00Z","v":903,"vw":178.335},{"c":178.5,"h":178.78,"l":178.5,"n":6,"o":178.78,"t":"2026-10-09T12:20:00Z","v":1527,"vw":178.761271},{"c":177.82,"h":178.5,"l":177.82,"n":23,"o":178.5,"t":"2026-10-09T12:40:00Z","v":1860,"vw":178.461517},{"c":177.99,"h":178,"l":177.37,"n":48,"o":177.37,"t":"2026-10-09T12:50:00Z","v":1467,"vw":177.919888},{"c":178,"h":178,"l":178,"n":6,"o":178,"t":"2026-10-09T12:55:00Z","v":3032,"vw":178},{"c":178,"h":178,"l":177.0005,"n":21,"o":177.0005,"t":"2026-10-09T13:00:00Z","v":878,"vw":177.2004},{"c":178.5,"h":178.5,"l":177.3,"n":86,"o":177.3,"t":"2026-10-09T13:05:00Z","v":6685,"vw":177.961464},{"c":178,"h":179.44,"l":178,"n":27,"o":179.44,"t":"2026-10-09T13:10:00Z","v":3648,"vw":178.498571},{"c":178.5,"h":178.5,"l":177.9,"n":31,"o":177.9,"t":"2026-10-09T13:15:00Z","v":2408,"vw":178.101732},{"c":178,"h":178.98,"l":177.8,"n":91,"o":178.98,"t":"2026-10-09T13:20:00Z","v":6959,"vw":178.032945},{"c":178,"h":178,"l":175.26,"n":129,"o":177,"t":"2026-10-09T13:25:00Z","v":8762,"vw":177.290636},{"c":177.85,"h":180.44,"l":175.02,"n":5672,"o":176.91,"t":"2026-10-09T13:30:00Z","v":608591,"vw":177.765245},{"c":178.63,"h":179.805,"l":177.79,"n":3954,"o":178.08,"t":"2026-10-09T13:35:00Z","v":291214,"vw":178.715582},{"c":179,"h":179.82,"l":178.26,"n":2293,"o":178.5494,"t":"2026-10-09T13:40:00Z","v":160537,"vw":179.034467},{"c":179.6925,"h":180.285,"l":178.89,"n":2988,"o":179.18,"t":"2026-10-09T13:45:00Z","v":208781,"vw":179.567868},{"c":177.695,"h":179.6125,"l":177.2801,"n":2646,"o":179.55,"t":"2026-10-09T13:50:00Z","v":180392,"vw":178.685908},{"c":178.18,"h":178.77,"l":177.6,"n":2530,"o":177.695,"t":"2026-10-09T13:55:00Z","v":198370,"vw":178.039941},{"c":178.655,"h":178.7,"l":177.88,"n":2167,"o":178.06,"t":"2026-10-09T14:00:00Z","v":129665,"vw":178.262597},{"c":179.25,"h":179.25,"l":178.04,"n":1951,"o":178.525,"t":"2026-10-09T14:05:00Z","v":113099,"vw":178.617126},{"c":178.16,"h":179.6275,"l":178,"n":1887,"o":179.205,"t":"2026-10-09T14:10:00Z","v":136243,"vw":178.742894},{"c":178.57,"h":178.84,"l":177.9706,"n":1843,"o":178.12,"t":"2026-10-09T14:15:00Z","v":111790,"vw":178.452928},{"c":178.99,"h":179.7,"l":178.6101,"n":1899,"o":178.62,"t":"2026-10-09T14:20:00Z","v":107687,"vw":179.202211},{"c":178.29,"h":179.36,"l":178.13,"n":1753,"o":178.88,"t":"2026-10-09T14:25:00Z","v":122527,"vw":178.778075},{"c":178.07,"h":178.52,"l":177.67,"n":1681,"o":178.4,"t":"2026-10-09T14:30:00Z","v":93967,"vw":178.084549},{"c":178.63,"h":178.7999,"l":177.76,"n":1133,"o":178.08,"t":"2026-10-09T14:35:00Z","v":81507,"vw":178.117113},{"c":179.085,"h":179.21,"l":178.48,"n":1579,"o":178.715,"t":"2026-10-09T14:40:00Z","v":119422,"vw":178.828342},{"c":178.735,"h":179.42,"l":178.71,"n":1319,"o":179.085,"t":"2026-10-09T14:45:00Z","v":91361,"vw":179.06981},{"c":179.415,"h":179.73,"l":178.4856,"n":1724,"o":178.735,"t":"2026-10-09T14:50:00Z","v":133674,"vw":179.307798},{"c":178.94,"h":179.65,"l":178.94,"n":1163,"o":179.5,"t":"2026-10-09T14:55:00Z","v":87220,"vw":179.369551},{"c":178.47,"h":179.13,"l":178.395,"n":978,"o":179.05,"t":"2026-10-09T15:00:00Z","v":46105,"vw":178.739448},{"c":178.675,"h":178.81,"l":178.42,"n":953,"o":178.49,"t":"2026-10-09T15:05:00Z","v":52534,"vw":178.592575},{"c":178.945,"h":178.95,"l":178.47,"n":829,"o":178.56,"t":"2026-10-09T15:10:00Z","v":36497,"vw":178.615537},{"c":179.56,"h":179.56,"l":178.915,"n":1155,"o":178.915,"t":"2026-10-09T15:15:00Z","v":91549,"vw":179.246324},{"c":180.08,"h":180.08,"l":179.47,"n":1139,"o":179.56,"t":"2026-10-09T15:20:00Z","v":55222,"vw":179.808143},{"c":180.775,"h":180.8,"l":180.02,"n":1329,"o":180.04,"t":"2026-10-09T15:25:00Z","v":79046,"vw":180.268251},{"c":180.205,"h":181.2967,"l":180.08,"n":1629,"o":180.775,"t":"2026-10-09T15:30:00Z","v":90636,"vw":180.787156},{"c":180.64,"h":180.75,"l":180.04,"n":1268,"o":180.31,"t":"2026-10-09T15:35:00Z","v":72869,"vw":180.283378},{"c":180.8855,"h":180.93,"l":180.305,"n":920,"o":180.56,"t":"2026-10-09T15:40:00Z","v":47649,"vw":180.605519},{"c":180.88,"h":181.09,"l":180.635,"n":1138,"o":180.87,"t":"2026-10-09T15:45:00Z","v":74661,"vw":180.91678},{"c":179.81,"h":181.02,"l":179.8,"n":1397,"o":180.89,"t":"2026-10-09T15:50:00Z","v":84917,"vw":180.400699},{"c":180,"h":180.12,"l":179.6402,"n":1036,"o":179.81,"t":"2026-10-09T15:55:00Z","v":65325,"vw":179.910307},{"c":178.825,"h":180,"l":178.74,"n":1175,"o":179.93,"t":"2026-10-09T16:00:00Z","v":62825,"vw":179.321661},{"c":179.855,"h":179.855,"l":178.77,"n":744,"o":178.825,"t":"2026-10-09T16:05:00Z","v":37195,"vw":179.295782},{"c":179.815,"h":180.275,"l":179.71,"n":1123,"o":179.73,"t":"2026-10-09T16:10:00Z","v":69239,"vw":179.967433},{"c":180.42,"h":180.52,"l":179.7681,"n":1074,"o":179.815,"t":"2026-10-09T16:15:00Z","v":52706,"vw":180.124425},{"c":180.015,"h":180.42,"l":179.995,"n":1185,"o":180.42,"t":"2026-10-09T16:20:00Z","v":52619,"vw":180.2168},{"c":179.78,"h":180.02,"l":179.43,"n":1359,"o":179.94,"t":"2026-10-09T16:25:00Z","v":75843,"vw":179.739944},{"c":179.78,"h":180.42,"l":179.6,"n":1100,"o":179.8325,"t":"2026-10-09T16:30:00Z","v":56013,"vw":179.990571},{"c":179.64,"h":179.92,"l":179.54,"n":932,"o":179.83,"t":"2026-10-09T16:35:00Z","v":48319,"vw":179.682648},{"c":179.77,"h":180.05,"l":179.54,"n":716,"o":179.69,"t":"2026-10-09T16:40:00Z","v":27886,"vw":179.781283},{"c":179.54,"h":179.98,"l":179.485,"n":977,"o":179.86,"t":"2026-10-09T16:45:00Z","v":79184,"vw":179.661106},{"c":179.76,"h":179.76,"l":179.26,"n":1349,"o":179.54,"t":"2026-10-09T16:50:00Z","v":85197,"vw":179.464378},{"c":179.82,"h":179.97,"l":179.67,"n":728,"o":179.76,"t":"2026-10-09T16:55:00Z","v":27761,"vw":179.803072},{"c":179.505,"h":179.865,"l":179.25,"n":868,"o":179.85,"t":"2026-10-09T17:00:00Z","v":48533,"vw":179.414566},{"c":179.36,"h":179.53,"l":179.2525,"n":824,"o":179.5,"t":"2026-10-09T17:05:00Z","v":51180,"vw":179.342586},{"c":179.39,"h":179.54,"l":179.1719,"n":724,"o":179.36,"t":"2026-10-09T17:10:00Z","v":35744,"vw":179.368962},{"c":179.375,"h":179.56,"l":179.29,"n":583,"o":179.45,"t":"2026-10-09T17:15:00Z","v":22358,"vw":179.398459},{"c":179.185,"h":179.37,"l":178.935,"n":1219,"o":179.37,"t":"2026-10-09T17:20:00Z","v":68814,"vw":179.144776},{"c":178.96,"h":179.22,"l":178.78,"n":1080,"o":179.14,"t":"2026-10-09T17:25:00Z","v":72053,"vw":179.023998},{"c":179.43,"h":179.43,"l":178.43,"n":859,"o":178.95,"t":"2026-10-09T17:30:00Z","v":36466,"vw":178.928499},{"c":179.185,"h":179.45,"l":178.675,"n":918,"o":179.39,"t":"2026-10-09T17:35:00Z","v":52515,"vw":179.111704},{"c":179.31,"h":179.31,"l":178.81,"n":621,"o":179.19,"t":"2026-10-09T17:40:00Z","v":35973,"vw":179.127598},{"c":179.49,"h":179.52,"l":179.23,"n":600,"o":179.255,"t":"2026-10-09T17:45:00Z","v":29690,"vw":179.334639},{"c":179.785,"h":179.855,"l":179.53,"n":728,"o":179.54,"t":"2026-10-09T17:50:00Z","v":21547,"vw":179.702059},{"c":180.3,"h":180.36,"l":179.68,"n":894,"o":179.81,"t":"2026-10-09T17:55:00Z","v":45990,"vw":180.11078},{"c":180.265,"h":180.75,"l":180.26,"n":925,"o":180.37,"t":"2026-10-09T18:00:00Z","v":39754,"vw":180.396878},{"c":180.225,"h":180.31,"l":179.94,"n":790,"o":180.19,"t":"2026-10-09T18:05:00Z","v":37512,"vw":180.153082},{"c":179.7825,"h":180.27,"l":179.55,"n":705,"o":180.225,"t":"2026-10-09T18:10:00Z","v":38757,"vw":179.940522},{"c":179.88,"h":179.89,"l":179.54,"n":713,"o":179.735,"t":"2026-10-09T18:15:00Z","v":45384,"vw":179.737226},{"c":179.4525,"h":180.12,"l":179.43,"n":811,"o":179.96,"t":"2026-10-09T18:20:00Z","v":39752,"vw":179.871138},{"c":179.375,"h":179.57,"l":179.27,"n":661,"o":179.435,"t":"2026-10-09T18:25:00Z","v":25422,"vw":179.431276},{"c":179.48,"h":179.81,"l":179.29,"n":1252,"o":179.375,"t":"2026-10-09T18:30:00Z","v":79282,"vw":179.530742},{"c":179.18,"h":179.6,"l":179.01,"n":804,"o":179.48,"t":"2026-10-09T18:35:00Z","v":51144,"vw":179.358993},{"c":179.64,"h":179.815,"l":179.1076,"n":722,"o":179.1076,"t":"2026-10-09T18:40:00Z","v":59646,"vw":179.432551},{"c":180.23,"h":180.3196,"l":179.66,"n":692,"o":179.66,"t":"2026-10-09T18:45:00Z","v":30491,"vw":179.863699},{"c":180.47,"h":180.54,"l":180.175,"n":676,"o":180.31,"t":"2026-10-09T18:50:00Z","v":38679,"vw":180.352196},{"c":180.84,"h":180.84,"l":180.44,"n":934,"o":180.51,"t":"2026-10-09T18:55:00Z","v":36287,"vw":180.618076},{"c":181.65,"h":181.75,"l":180.7801,"n":1123,"o":180.855,"t":"2026-10-09T19:00:00Z","v":52457,"vw":181.192253},{"c":181.2351,"h":181.86,"l":181.15,"n":981,"o":181.58,"t":"2026-10-09T19:05:00Z","v":100036,"vw":181.703341},{"c":180.25,"h":181.175,"l":180.22,"n":983,"o":181.15,"t":"2026-10-09T19:10:00Z","v":58168,"vw":180.782819},{"c":181.105,"h":181.12,"l":180.11,"n":918,"o":180.2,"t":"2026-10-09T19:15:00Z","v":57404,"vw":180.519377},{"c":180.985,"h":181.12,"l":180.35,"n":1550,"o":181.12,"t":"2026-10-09T19:20:00Z","v":103118,"vw":180.696086},{"c":181.335,"h":181.59,"l":180.99,"n":1264,"o":180.99,"t":"2026-10-09T19:25:00Z","v":70475,"vw":181.36486},{"c":181.56,"h":181.56,"l":181.07,"n":1375,"o":181.335,"t":"2026-10-09T19:30:00Z","v":73601,"vw":181.310809},{"c":181.87,"h":182,"l":181.5,"n":1838,"o":181.575,"t":"2026-10-09T19:35:00Z","v":103510,"vw":181.7496},{"c":182.115,"h":182.22,"l":181.67,"n":2026,"o":181.865,"t":"2026-10-09T19:40:00Z","v":108827,"vw":181.905511},{"c":182.285,"h":182.32,"l":182.0001,"n":2201,"o":182.17,"t":"2026-10-09T19:45:00Z","v":119340,"vw":182.173035},{"c":181.41,"h":182.2399,"l":181.395,"n":3749,"o":182.2,"t":"2026-10-09T19:50:00Z","v":186867,"vw":181.978775},{"c":182.23,"h":182.52,"l":181.32,"n":8367,"o":181.5,"t":"2026-10-09T19:55:00Z","v":569425,"vw":182.107697},{"c":182.24,"h":182.24,"l":182.23,"n":94,"o":182.23,"t":"2026-10-09T20:00:00Z","v":957893,"vw":182.239966},{"c":181.1,"h":181.16,"l":181.1,"n":9,"o":181.16,"t":"2026-10-09T20:05:00Z","v":758,"vw":181.114815},{"c":182,"h":182,"l":182,"n":4,"o":182,"t":"2026-10-09T20:15:00Z","v":403,"vw":182},{"c":181.25,"h":181.25,"l":181.25,"n":8,"o":181.25,"t":"2026-10-09T20:20:00Z","v":125,"vw":181.25},{"c":183.03,"h":183.03,"l":183.03,"n":12,"o":183.03,"t":"2026-10-12T08:00:00Z","v":204,"vw":183.03},{"c":183.04,"h":183.04,"l":183.04,"n":1,"o":183.04,"t":"2026-10-12T08:55:00Z","v":250,"vw":183.04},{"c":182.69,"h":182.69,"l":182.69,"n":1,"o":182.69,"t":"2026-10-12T12:15:00Z","v":100,"vw":182.69},{"c":181.95,"h":181.95,"l":181.95,"n":1,"o":181.95,"t":"2026-10-12T12:25:00Z","v":100,"vw":181.95},{"c":183,"h":183,"l":183,"n":1,"o":183,"t":"2026-10-12T12:45:00Z","v":200,"vw":183},{"c":182.25,"h":182.25,"l":182.25,"n":2,"o":182.25,"t":"2026-10-12T13:15:00Z","v":239,"vw":182.25},{"c":182.3,"h":183,"l":181.865,"n":825,"o":182.25,"t":"2026-10-12T13:30:00Z","v":50144,"vw":182.410745},{"c":182.24,"h":182.59,"l":181.76,"n":955,"o":182.53,"t":"2026-10-12T13:35:00Z","v":67624,"vw":182.302429},{"c":182.01,"h":182.93,"l":181.96,"n":713,"o":182.3935,"t":"2026-10-12T13:40:00Z","v":33761,"vw":182.374449},{"c":181.73,"h":182.1701,"l":181.69,"n":465,"o":182.11,"t":"2026-10-12T13:45:00Z","v":25079,"vw":181.917023},{"c":182.345,"h":182.345,"l":181.64,"n":617,"o":181.67,"t":"2026-10-12T13:50:00Z","v":29700,"vw":182.037517},{"c":182.45,"h":182.6,"l":181.98,"n":587,"o":182.345,"t":"2026-10-12T13:55:00Z","v":42658,"vw":182.272344},{"c":180.52,"h":182.37,"l":180.0286,"n":1355,"o":182.37,"t":"2026-10-12T14:00:00Z","v":61973,"vw":180.956562},{"c":180.595,"h":180.68,"l":180.13,"n":883,"o":180.4101,"t":"2026-10-12T14:05:00Z","v":37854,"vw":180.441658},{"c":180.77,"h":181.02,"l":180.3,"n":1028,"o":180.595,"t":"2026-10-12T14:10:00Z","v":51157,"vw":180.591833},{"c":180.855,"h":181,"l":180.54,"n":603,"o":180.62,"t":"2026-10-12T14:15:00Z","v":21271,"vw":180.811908},{"c":181.21,"h":181.51,"l":180.81,"n":1121,"o":180.84,"t":"2026-10-12T14:20:00Z","v":57302,"vw":181.135489},{"c":181.685,"h":181.815,"l":181.2,"n":1436,"o":181.24,"t":"2026-10-12T14:25:00Z","v":76496,"vw":181.543306},{"c":181.53,"h":181.73,"l":181.35,"n":696,"o":181.68,"t":"2026-10-12T14:30:00Z","v":32420,"vw":181.532521},{"c":181.68,"h":181.75,"l":181.23,"n":625,"o":181.52,"t":"2026-10-12T14:35:00Z","v":33984,"vw":181.394738},{"c":181.45,"h":181.705,"l":181.34,"n":477,"o":181.65,"t":"2026-10-12T14:40:00Z","v":20895,"vw":181.474259},{"c":182.32,"h":182.32,"l":181.4,"n":628,"o":181.4,"t":"2026-10-12T14:45:00Z","v":25234,"vw":181.920829},{"c":182.19,"h":182.57,"l":182.09,"n":640,"o":182.38,"t":"2026-10-12T14:50:00Z","v":27808,"vw":182.283714},{"c":181.77,"h":182.4,"l":181.68,"n":521,"o":182.215,"t":"2026-10-12T14:55:00Z","v":20091,"vw":181.983384},{"c":181.86,"h":181.97,"l":181.1884,"n":662,"o":181.75,"t":"2026-10-12T15:00:00Z","v":33589,"vw":181.511452},{"c":181.875,"h":181.98,"l":181.64,"n":400,"o":181.875,"t":"2026-10-12T15:05:00Z","v":15074,"vw":181.827503},{"c":181.665,"h":182,"l":181.58,"n":655,"o":181.88,"t":"2026-10-12T15:10:00Z","v":32852,"vw":181.796235},{"c":181.75,"h":181.76,"l":181.55,"n":639,"o":181.62,"t":"2026-10-12T15:15:00Z","v":32858,"vw":181.661133},{"c":181.505,"h":181.7499,"l":181.5,"n":683,"o":181.71,"t":"2026-10-12T15:20:00Z","v":27173,"vw":181.622391},{"c":181.8675,"h":181.89,"l":181.46,"n":646,"o":181.52,"t":"2026-10-12T15:25:00Z","v":26437,"vw":181.655175},{"c":182.31,"h":182.33,"l":181.81,"n":619,"o":181.85,"t":"2026-10-12T15:30:00Z","v":24202,"vw":182.065666},{"c":182.28,"h":182.419,"l":182.2,"n":635,"o":182.419,"t":"2026-10-12T15:35:00Z","v":27528,"vw":182.327183},{"c":182.37,"h":182.54,"l":182.19,"n":539,"o":182.33,"t":"2026-10-12T15:40:00Z","v":21762,"vw":182.359581},{"c":182.075,"h":182.45,"l":182.075,"n":490,"o":182.31,"t":"2026-10-12T15:45:00Z","v":19974,"vw":182.2305},{"c":182.15,"h":182.25,"l":181.97,"n":486,"o":182.105,"t":"2026-10-12T15:50:00Z","v":19991,"vw":182.107101},{"c":182.455,"h":182.47,"l":182.09,"n":446,"o":182.16,"t":"2026-10-12T15:55:00Z","v":15939,"vw":182.265469},{"c":182.26,"h":182.43,"l":182.24,"n":462,"o":182.43,"t":"2026-10-12T16:00:00Z","v":16001,"vw":182.314978},{"c":182.725,"h":182.73,"l":182.26,"n":416,"o":182.26,"t":"2026-10-12T16:05:00Z","v":18600,"vw":182.457201},{"c":182.685,"h":182.87,"l":182.65,"n":556,"o":182.74,"t":"2026-10-12T16:10:00Z","v":24606,"vw":182.776123},{"c":182.655,"h":182.77,"l":182.55,"n":712,"o":182.685,"t":"2026-10-12T16:15:00Z","v":33058,"vw":182.669852},{"c":182.71,"h":182.74,"l":182.575,"n":590,"o":182.69,"t":"2026-10-12T16:20:00Z","v":26580,"vw":182.655622},{"c":182.415,"h":182.77,"l":182.3901,"n":625,"o":182.67,"t":"2026-10-12T16:25:00Z","v":25341,"vw":182.601907},{"c":182.3525,"h":182.48,"l":182.25,"n":530,"o":182.31,"t":"2026-10-12T16:30:00Z","v":22578,"vw":182.391206},{"c":182.52,"h":182.63,"l":182.34,"n":483,"o":182.345,"t":"2026-10-12T16:35:00Z","v":26468,"vw":182.493558},{"c":182.72,"h":182.785,"l":182.4555,"n":536,"o":182.57,"t":"2026-10-12T16:40:00Z","v":23302,"vw":182.6259},{"c":182.82,"h":182.98,"l":182.64,"n":562,"o":182.77,"t":"2026-10-12T16:45:00Z","v":24639,"vw":182.784056},{"c":182.96,"h":183.025,"l":182.615,"n":872,"o":182.87,"t":"2026-10-12T16:50:00Z","v":42632,"vw":182.77895},{"c":183.09,"h":183.135,"l":182.7869,"n":462,"o":182.97,"t":"2026-10-12T16:55:00Z","v":19141,"vw":182.998496},{"c":183.055,"h":183.3099,"l":183.05,"n":377,"o":183.17,"t":"2026-10-12T17:00:00Z","v":16716,"vw":183.178749},{"c":183.1,"h":183.1,"l":182.86,"n":489,"o":183.035,"t":"2026-10-12T17:05:00Z","v":23918,"vw":182.998242},{"c":182.995,"h":183.16,"l":182.98,"n":487,"o":183.11,"t":"2026-10-12T17:10:00Z","v":17031,"vw":183.089392},{"c":182.7001,"h":183.115,"l":182.7001,"n":543,"o":183.01,"t":"2026-10-12T17:15:00Z","v":22194,"vw":182.923262},{"c":182.74,"h":182.985,"l":182.73,"n":615,"o":182.775,"t":"2026-10-12T17:20:00Z","v":31046,"vw":182.864644},{"c":182.245,"h":182.835,"l":182.22,"n":539,"o":182.71,"t":"2026-10-12T17:25:00Z","v":22580,"vw":182.488551},{"c":182.345,"h":182.405,"l":182.22,"n":450,"o":182.34,"t":"2026-10-12T17:30:00Z","v":17384,"vw":182.297789},{"c":182.4,"h":182.58,"l":182.34,"n":415,"o":182.35,"t":"2026-10-12T17:35:00Z","v":17240,"vw":182.439915},{"c":182.66,"h":182.75,"l":182.4345,"n":333,"o":182.4345,"t":"2026-10-12T17:40:00Z","v":15500,"vw":182.574302},{"c":182.8551,"h":182.88,"l":182.57,"n":448,"o":182.68,"t":"2026-10-12T17:45:00Z","v":20262,"vw":182.72179},{"c":182.79,"h":182.92,"l":182.68,"n":486,"o":182.91,"t":"2026-10-12T17:50:00Z","v":19557,"vw":182.806463},{"c":182.79,"h":182.9,"l":182.75,"n":430,"o":182.88,"t":"2026-10-12T17:55:00Z","v":17326,"vw":182.846222},{"c":182.585,"h":182.76,"l":182.41,"n":555,"o":182.76,"t":"2026-10-12T18:00:00Z","v":22673,"vw":182.61484},{"c":182.57,"h":182.585,"l":182.46,"n":400,"o":182.585,"t":"2026-10-12T18:05:00Z","v":16090,"vw":182.535871},{"c":182.47,"h":182.77,"l":182.47,"n":399,"o":182.545,"t":"2026-10-12T18:10:00Z","v":17590,"vw":182.636734},{"c":182.47,"h":182.52,"l":182.385,"n":476,"o":182.47,"t":"2026-10-12T18:15:00Z","v":18861,"vw":182.457571},{"c":182.65,"h":182.65,"l":182.45,"n":439,"o":182.45,"t":"2026-10-12T18:20:00Z","v":15927,"vw":182.567967},{"c":182.385,"h":182.69,"l":182.35,"n":512,"o":182.69,"t":"2026-10-12T18:25:00Z","v":19826,"vw":182.506253},{"c":182.25,"h":182.44,"l":182.14,"n":581,"o":182.43,"t":"2026-10-12T18:30:00Z","v":19887,"vw":182.260165},{"c":182.515,"h":182.52,"l":182.28,"n":573,"o":182.3,"t":"2026-10-12T18:35:00Z","v":29828,"vw":182.454528},{"c":182.17,"h":182.5295,"l":182.14,"n":610,"o":182.5,"t":"2026-10-12T18:40:00Z","v":29797,"vw":182.368825},{"c":182.28,"h":182.31,"l":182.165,"n":445,"o":182.17,"t":"2026-10-12T18:45:00Z","v":19522,"vw":182.240095},{"c":182.25,"h":182.33,"l":182.01,"n":834,"o":182.275,"t":"2026-10-12T18:50:00Z","v":52029,"vw":182.237469},{"c":181.79,"h":182.25,"l":181.69,"n":726,"o":182.25,"t":"2026-10-12T18:55:00Z","v":27400,"vw":181.867346},{"c":182.02,"h":182.08,"l":181.775,"n":617,"o":181.775,"t":"2026-10-12T19:00:00Z","v":30919,"vw":181.909227},{"c":182.01,"h":182.13,"l":181.95,"n":579,"o":182.02,"t":"2026-10-12T19:05:00Z","v":28245,"vw":182.031986},{"c":182.015,"h":182.195,"l":181.975,"n":965,"o":182,"t":"2026-10-12T19:10:00Z","v":55371,"vw":182.066333},{"c":182.195,"h":182.25,"l":181.88,"n":678,"o":181.93,"t":"2026-10-12T19:15:00Z","v":30173,"vw":182.025809},{"c":182.195,"h":182.245,"l":182.06,"n":1095,"o":182.195,"t":"2026-10-12T19:20:00Z","v":51896,"vw":182.144429},{"c":182.22,"h":182.31,"l":182,"n":790,"o":182.16,"t":"2026-10-12T19:25:00Z","v":35670,"vw":182.188817},{"c":182.07,"h":182.21,"l":181.915,"n":1159,"o":182.21,"t":"2026-10-12T19:30:00Z","v":55309,"vw":182.04471},{"c":182.13,"h":182.24,"l":181.99,"n":987,"o":182.045,"t":"2026-10-12T19:35:00Z","v":39553,"vw":182.101234},{"c":181.92,"h":182.145,"l":181.88,"n":1146,"o":182.13,"t":"2026-10-12T19:40:00Z","v":52549,"vw":181.985709},{"c":181.84,"h":181.95,"l":181.56,"n":1252,"o":181.95,"t":"2026-10-12T19:45:00Z","v":55613,"vw":181.751331},{"c":182.19,"h":182.3,"l":181.63,"n":1733,"o":181.8,"t":"2026-10-12T19:50:00Z","v":101233,"vw":181.980678},{"c":182.51,"h":182.54,"l":181.87,"n":5378,"o":182.18,"t":"2026-10-12T19:55:00Z","v":303868,"vw":182.191422},{"c":182.56,"h":182.56,"l":182.47,"n":107,"o":182.47,"t":"2026-10-12T20:00:00Z","v":756452,"vw":182.55935},{"c":182.38,"h":182.38,"l":182.38,"n":3,"o":182.38,"t":"2026-10-12T20:10:00Z","v":102,"vw":182.38},{"c":184.13,"h":184.13,"l":184.13,"n":9,"o":184.13,"t":"2026-10-13T13:10:00Z","v":396,"vw":184.13},{"c":184.45,"h":184.45,"l":184.42,"n":34,"o":184.42,"t":"2026-10-13T13:25:00Z","v":433,"vw":184.43},{"c":183.1725,"h":184.75,"l":183,"n":735,"o":184.5,"t":"2026-10-13T13:30:00Z","v":55445,"vw":184.019083},{"c":182.84,"h":183.84,"l":182.78,"n":622,"o":183.5,"t":"2026-10-13T13:35:00Z","v":28893,"vw":183.274014},{"c":182.8475,"h":183.28,"l":182.7,"n":623,"o":182.95,"t":"2026-10-13T13:40:00Z","v":31667,"vw":182.917366},{"c":182.55,"h":182.98,"l":182.52,"n":400,"o":182.87,"t":"2026-10-13T13:45:00Z","v":14957,"vw":182.742073},{"c":182.035,"h":182.81,"l":182.03,"n":499,"o":182.525,"t":"2026-10-13T13:50:00Z","v":23893,"vw":182.37987},{"c":182.11,"h":182.25,"l":181.84,"n":478,"o":182.16,"t":"2026-10-13T13:55:00Z","v":22466,"vw":182.023945},{"c":181.26,"h":182.19,"l":181.22,"n":585,"o":182.1,"t":"2026-10-13T14:00:00Z","v":22604,"vw":181.513698},{"c":181.005,"h":181.4,"l":180.54,"n":628,"o":181.22,"t":"2026-10-13T14:05:00Z","v":27198,"vw":181.041223},{"c":180.805,"h":181.29,"l":180.6433,"n":296,"o":181.025,"t":"2026-10-13T14:10:00Z","v":11740,"vw":181.057278},{"c":180.705,"h":180.96,"l":180.45,"n":510,"o":180.7,"t":"2026-10-13T14:15:00Z","v":24505,"vw":180.714555},{"c":180.37,"h":180.7,"l":179.87,"n":620,"o":180.6,"t":"2026-10-13T14:20:00Z","v":38942,"vw":180.190125},{"c":179.8,"h":180.37,"l":179.7,"n":624,"o":180.37,"t":"2026-10-13T14:25:00Z","v":24451,"vw":180.117434},{"c":179.825,"h":180.205,"l":179.72,"n":510,"o":179.72,"t":"2026-10-13T14:30:00Z","v":23478,"vw":179.974578},{"c":179.965,"h":179.965,"l":179.36,"n":691,"o":179.86,"t":"2026-10-13T14:35:00Z","v":23976,"vw":179.626747},{"c":179.44,"h":180.02,"l":179.44,"n":611,"o":179.97,"t":"2026-10-13T14:40:00Z","v":29597,"vw":179.724802},{"c":179.87,"h":180.02,"l":179.465,"n":571,"o":179.465,"t":"2026-10-13T14:45:00Z","v":30119,"vw":179.741984},{"c":180.3,"h":180.3,"l":179.8,"n":591,"o":179.855,"t":"2026-10-13T14:50:00Z","v":26041,"vw":180.020358},{"c":180.18,"h":180.35,"l":180,"n":575,"o":180.29,"t":"2026-10-13T14:55:00Z","v":29911,"vw":180.209721},{"c":180.68,"h":180.745,"l":180.13,"n":491,"o":180.13,"t":"2026-10-13T15:00:00Z","v":20304,"vw":180.546527},{"c":180.755,"h":180.8199,"l":180.57,"n":391,"o":180.63,"t":"2026-10-13T15:05:00Z","v":13900,"vw":180.66005},{"c":180.6,"h":181,"l":180.57,"n":680,"o":180.765,"t":"2026-10-13T15:10:00Z","v":34430,"vw":180.758728},{"c":180.56,"h":180.81,"l":180.45,"n":444,"o":180.715,"t":"2026-10-13T15:15:00Z","v":21280,"vw":180.646821},{"c":180.43,"h":180.72,"l":180.42,"n":465,"o":180.55,"t":"2026-10-13T15:20:00Z","v":25384,"vw":180.579233},{"c":180.29,"h":180.515,"l":180.12,"n":447,"o":180.45,"t":"2026-10-13T15:25:00Z","v":20116,"vw":180.286139},{"c":180.805,"h":180.82,"l":180.18,"n":626,"o":180.28,"t":"2026-10-13T15:30:00Z","v":31872,"vw":180.445419},{"c":180.64,"h":180.935,"l":180.515,"n":655,"o":180.8,"t":"2026-10-13T15:35:00Z","v":34477,"vw":180.707174},{"c":180.51,"h":180.71,"l":180.495,"n":486,"o":180.645,"t":"2026-10-13T15:40:00Z","v":24263,"vw":180.619076},{"c":180.34,"h":180.58,"l":180.315,"n":499,"o":180.58,"t":"2026-10-13T15:45:00Z","v":17436,"vw":180.404787},{"c":180.46,"h":180.5853,"l":180.33,"n":408,"o":180.395,"t":"2026-10-13T15:50:00Z","v":10886,"vw":180.420163},{"c":180.415,"h":180.56,"l":180.415,"n":435,"o":180.525,"t":"2026-10-13T15:55:00Z","v":30256,"vw":180.474572},{"c":180.32,"h":180.755,"l":180.315,"n":616,"o":180.415,"t":"2026-10-13T16:00:00Z","v":39789,"vw":180.55102},{"c":180.37,"h":180.55,"l":180.32,"n":378,"o":180.325,"t":"2026-10-13T16:05:00Z","v":20541,"vw":180.417605},{"c":180.99,"h":181.075,"l":180.365,"n":813,"o":180.365,"t":"2026-10-13T16:10:00Z","v":65682,"vw":180.655449},{"c":180.41,"h":180.98,"l":180.38,"n":502,"o":180.98,"t":"2026-10-13T16:15:00Z","v":27014,"vw":180.560771},{"c":180.28,"h":180.505,"l":180.23,"n":524,"o":180.38,"t":"2026-10-13T16:20:00Z","v":30621,"vw":180.393959},{"c":180.525,"h":180.55,"l":180.2,"n":414,"o":180.3,"t":"2026-10-13T16:25:00Z","v":25643,"vw":180.488856},{"c":180.73,"h":180.87,"l":180.4311,"n":647,"o":180.53,"t":"2026-10-13T16:30:00Z","v":64872,"vw":180.570662},{"c":180.97,"h":181.015,"l":180.7101,"n":374,"o":180.73,"t":"2026-10-13T16:35:00Z","v":15593,"vw":180.82447},{"c":180.81,"h":181.08,"l":180.81,"n":620,"o":180.92,"t":"2026-10-13T16:40:00Z","v":40759,"vw":180.983379},{"c":180.8,"h":180.81,"l":180.63,"n":332,"o":180.81,"t":"2026-10-13T16:45:00Z","v":12201,"vw":180.706112},{"c":181.14,"h":181.14,"l":180.72,"n":458,"o":180.775,"t":"2026-10-13T16:50:00Z","v":18533,"vw":180.886455},{"c":181.2725,"h":181.34,"l":180.95,"n":486,"o":181.17,"t":"2026-10-13T16:55:00Z","v":30804,"vw":181.187517},{"c":181.455,"h":181.52,"l":181.23,"n":463,"o":181.23,"t":"2026-10-13T17:00:00Z","v":23130,"vw":181.362229},{"c":181.52,"h":181.52,"l":181.28,"n":328,"o":181.39,"t":"2026-10-13T17:05:00Z","v":12385,"vw":181.384742},{"c":181.43,"h":181.7,"l":181.43,"n":465,"o":181.52,"t":"2026-10-13T17:10:00Z","v":22623,"vw":181.565228},{"c":180.94,"h":181.435,"l":180.86,"n":396,"o":181.435,"t":"2026-10-13T17:15:00Z","v":15763,"vw":181.158104},{"c":181.34,"h":181.34,"l":180.84,"n":484,"o":180.85,"t":"2026-10-13T17:20:00Z","v":21275,"vw":181.055899},{"c":181.3,"h":181.425,"l":181.02,"n":497,"o":181.345,"t":"2026-10-13T17:25:00Z","v":20988,"vw":181.272781},{"c":181.65,"h":181.67,"l":181.26,"n":237,"o":181.26,"t":"2026-10-13T17:30:00Z","v":7917,"vw":181.5},{"c":181.47,"h":181.75,"l":181.46,"n":420,"o":181.65,"t":"2026-10-13T17:35:00Z","v":27632,"vw":181.569428},{"c":181.44,"h":181.6694,"l":181.42,"n":385,"o":181.52,"t":"2026-10-13T17:40:00Z","v":19255,"vw":181.611349},{"c":181.47,"h":181.57,"l":181.41,"n":400,"o":181.53,"t":"2026-10-13T17:45:00Z","v":15712,"vw":181.478435},{"c":181.37,"h":181.51,"l":181.33,"n":274,"o":181.465,"t":"2026-10-13T17:50:00Z","v":11922,"vw":181.410176},{"c":181.47,"h":181.48,"l":181.38,"n":283,"o":181.42,"t":"2026-10-13T17:55:00Z","v":10339,"vw":181.457352},{"c":181.71,"h":181.84,"l":181.49,"n":481,"o":181.49,"t":"2026-10-13T18:00:00Z","v":13715,"vw":181.694425},{"c":181.85,"h":182,"l":181.66,"n":548,"o":181.68,"t":"2026-10-13T18:05:00Z","v":22796,"vw":181.795699},{"c":181.71,"h":181.85,"l":181.685,"n":350,"o":181.81,"t":"2026-10-13T18:10:00Z","v":16398,"vw":181.763196},{"c":181.96,"h":181.96,"l":181.63,"n":480,"o":181.715,"t":"2026-10-13T18:15:00Z","v":16100,"vw":181.773192},{"c":181.56,"h":181.885,"l":181.5,"n":352,"o":181.885,"t":"2026-10-13T18:20:00Z","v":17604,"vw":181.610265},{"c":181.54,"h":181.58,"l":181.45,"n":292,"o":181.56,"t":"2026-10-13T18:25:00Z","v":8109,"vw":181.529198},{"c":181.5,"h":181.58,"l":181.48,"n":314,"o":181.5699,"t":"2026-10-13T18:30:00Z","v":10600,"vw":181.519584},{"c":181.44,"h":181.47,"l":181.25,"n":454,"o":181.44,"t":"2026-10-13T18:35:00Z","v":15104,"vw":181.385146},{"c":181.345,"h":181.485,"l":181.3,"n":423,"o":181.44,"t":"2026-10-13T18:40:00Z","v":14234,"vw":181.389514},{"c":181.11,"h":181.35,"l":181.06,"n":563,"o":181.35,"t":"2026-10-13T18:45:00Z","v":21798,"vw":181.247494},{"c":180.98,"h":181.23,"l":180.98,"n":417,"o":181.07,"t":"2026-10-13T18:50:00Z","v":16951,"vw":181.116448},{"c":180.955,"h":181.17,"l":180.83,"n":527,"o":181.03,"t":"2026-10-13T18:55:00Z","v":21535,"vw":181.010892},{"c":180.725,"h":181,"l":180.67,"n":512,"o":180.9575,"t":"2026-10-13T19:00:00Z","v":18897,"vw":180.830257},{"c":180.58,"h":180.903,"l":180.46,"n":715,"o":180.73,"t":"2026-10-13T19:05:00Z","v":50323,"vw":180.748207},{"c":180.74,"h":180.82,"l":180.6,"n":407,"o":180.64,"t":"2026-10-13T19:10:00Z","v":20942,"vw":180.689821},{"c":180.07,"h":180.71,"l":180.07,"n":608,"o":180.71,"t":"2026-10-13T19:15:00Z","v":26269,"vw":180.399372},{"c":180.005,"h":180.1238,"l":179.89,"n":652,"o":180.07,"t":"2026-10-13T19:20:00Z","v":30050,"vw":180.005805},{"c":180.13,"h":180.13,"l":179.8,"n":733,"o":179.98,"t":"2026-10-13T19:25:00Z","v":27649,"vw":179.963899},{"c":180.4,"h":180.495,"l":180.04,"n":891,"o":180.08,"t":"2026-10-13T19:30:00Z","v":34438,"vw":180.221019},{"c":180.26,"h":180.48,"l":180.18,"n":714,"o":180.41,"t":"2026-10-13T19:35:00Z","v":32567,"vw":180.3342},{"c":179.965,"h":180.3299,"l":179.82,"n":951,"o":180.28,"t":"2026-10-13T19:40:00Z","v":37554,"vw":180.001351},{"c":180.08,"h":180.21,"l":179.77,"n":1134,"o":179.965,"t":"2026-10-13T19:45:00Z","v":41331,"vw":179.971088},{"c":180.14,"h":180.245,"l":179.79,"n":1400,"o":180,"t":"2026-10-13T19:50:00Z","v":53455,"vw":180.054481},{"c":179.42,"h":180.2,"l":179.37,"n":5220,"o":180.19,"t":"2026-10-13T19:55:00Z","v":265834,"vw":179.62248},{"c":179.43,"h":179.48,"l":179.43,"n":124,"o":179.48,"t":"2026-10-13T20:00:00Z","v":803605,"vw":179.430041},{"c":179.05,"h":179.05,"l":179.05,"n":5,"o":179.05,"t":"2026-10-14T12:45:00Z","v":209,"vw":179.05},{"c":179.03,"h":179.03,"l":179.03,"n":2,"o":179.03,"t":"2026-10-14T13:10:00Z","v":503,"vw":179.03},{"c":178.5,"h":178.5,"l":178.5,"n":24,"o":178.5,"t":"2026-10-14T13:20:00Z","v":646,"vw":178.5},{"c":178.29,"h":179.655,"l":178.0112,"n":489,"o":178.24,"t":"2026-10-14T13:30:00Z","v":33715,"vw":178.372585},{"c":178.485,"h":178.66,"l":177.82,"n":651,"o":178.12,"t":"2026-10-14T13:35:00Z","v":35728,"vw":178.310754},{"c":177.555,"h":178.495,"l":177.555,"n":508,"o":178.485,"t":"2026-10-14T13:40:00Z","v":16952,"vw":177.998302},{"c":177.395,"h":178.01,"l":177.35,"n":629,"o":177.5,"t":"2026-10-14T13:45:00Z","v":22772,"vw":177.652613},{"c":177.045,"h":177.48,"l":176.87,"n":624,"o":177.48,"t":"2026-10-14T13:50:00Z","v":30994,"vw":177.051454},{"c":177.575,"h":177.6,"l":177.04,"n":653,"o":177.045,"t":"2026-10-14T13:55:00Z","v":21724,"vw":177.267582},{"c":177.82,"h":177.985,"l":177.35,"n":652,"o":177.48,"t":"2026-10-14T14:00:00Z","v":25621,"vw":177.539325},{"c":177.845,"h":177.945,"l":177.555,"n":481,"o":177.945,"t":"2026-10-14T14:05:00Z","v":17463,"vw":177.717183},{"c":177.31,"h":177.9425,"l":177.27,"n":761,"o":177.79,"t":"2026-10-14T14:10:00Z","v":27945,"vw":177.646693},{"c":177.135,"h":177.525,"l":177.06,"n":590,"o":177.32,"t":"2026-10-14T14:15:00Z","v":21791,"vw":177.270957},{"c":177.715,"h":177.76,"l":177.1,"n":588,"o":177.16,"t":"2026-10-14T14:20:00Z","v":24808,"vw":177.436229},{"c":177.695,"h":177.76,"l":177.57,"n":565,"o":177.715,"t":"2026-10-14T14:25:00Z","v":23767,"vw":177.671826},{"c":177.08,"h":177.63,"l":177.01,"n":679,"o":177.63,"t":"2026-10-14T14:30:00Z","v":20765,"vw":177.264919},{"c":177,"h":177.3,"l":177,"n":609,"o":177.055,"t":"2026-10-14T14:35:00Z","v":19608,"vw":177.187331},{"c":176.945,"h":177.1,"l":176.87,"n":733,"o":177.07,"t":"2026-10-14T14:40:00Z","v":27183,"vw":176.995627},{"c":176.585,"h":176.94,"l":176.42,"n":704,"o":176.94,"t":"2026-10-14T14:45:00Z","v":23503,"vw":176.627776},{"c":176.8225,"h":176.94,"l":176.45,"n":689,"o":176.585,"t":"2026-10-14T14:50:00Z","v":24712,"vw":176.645629},{"c":177.05,"h":177.235,"l":176.9,"n":350,"o":176.9,"t":"2026-10-14T14:55:00Z","v":13378,"vw":177.037505},{"c":177.17,"h":177.19,"l":176.81,"n":692,"o":177.085,"t":"2026-10-14T15:00:00Z","v":39427,"vw":177.026429},{"c":177.27,"h":177.32,"l":176.9045,"n":405,"o":177.1,"t":"2026-10-14T15:05:00Z","v":17949,"vw":177.128026},{"c":177.55,"h":177.565,"l":177.25,"n":1054,"o":177.27,"t":"2026-10-14T15:10:00Z","v":59262,"vw":177.410197},{"c":177.98,"h":178.03,"l":177.44,"n":553,"o":177.53,"t":"2026-10-14T15:15:00Z","v":22794,"vw":177.605402},{"c":177.84,"h":178.18,"l":177.78,"n":599,"o":177.985,"t":"2026-10-14T15:20:00Z","v":23062,"vw":177.887695},{"c":178.025,"h":178.05,"l":177.83,"n":570,"o":177.835,"t":"2026-10-14T15:25:00Z","v":20847,"vw":177.895098},{"c":177.965,"h":178.09,"l":177.85,"n":460,"o":178.01,"t":"2026-10-14T15:30:00Z","v":15183,"vw":177.979244},{"c":178.41,"h":178.44,"l":177.975,"n":468,"o":177.975,"t":"2026-10-14T15:35:00Z","v":14715,"vw":178.179226},{"c":178.24,"h":178.39,"l":178.11,"n":506,"o":178.39,"t":"2026-10-14T15:40:00Z","v":16754,"vw":178.208008},{"c":177.89,"h":178.19,"l":177.835,"n":520,"o":178.18,"t":"2026-10-14T15:45:00Z","v":17649,"vw":177.990388},{"c":177.835,"h":177.97,"l":177.71,"n":481,"o":177.89,"t":"2026-10-14T15:50:00Z","v":24158,"vw":177.811947},{"c":177.97,"h":177.97,"l":177.69,"n":551,"o":177.82,"t":"2026-10-14T15:55:00Z","v":19738,"vw":177.779159},{"c":177.96,"h":178.02,"l":177.7601,"n":457,"o":177.915,"t":"2026-10-14T16:00:00Z","v":16680,"vw":177.905361},{"c":178.31,"h":178.31,"l":177.94,"n":656,"o":177.96,"t":"2026-10-14T16:05:00Z","v":28593,"vw":178.118948},{"c":178.385,"h":178.45,"l":178.17,"n":409,"o":178.31,"t":"2026-10-14T16:10:00Z","v":16182,"vw":178.321254},{"c":178.47,"h":178.5984,"l":178.37,"n":669,"o":178.385,"t":"2026-10-14T16:15:00Z","v":38565,"vw":178.485272},{"c":178.88,"h":178.9724,"l":178.47,"n":649,"o":178.47,"t":"2026-10-14T16:20:00Z","v":26940,"vw":178.60707},{"c":178.9201,"h":179.1284,"l":178.895,"n":449,"o":178.895,"t":"2026-10-14T16:25:00Z","v":13870,"vw":178.97896},{"c":178.74,"h":179.1269,"l":178.72,"n":467,"o":178.97,"t":"2026-10-14T16:30:00Z","v":14247,"vw":178.923819},{"c":178.585,"h":178.7091,"l":178.375,"n":700,"o":178.7,"t":"2026-10-14T16:35:00Z","v":40465,"vw":178.475824},{"c":178.765,"h":178.79,"l":178.53,"n":433,"o":178.535,"t":"2026-10-14T16:40:00Z","v":15098,"vw":178.685267},{"c":178.735,"h":178.93,"l":178.6001,"n":674,"o":178.77,"t":"2026-10-14T16:45:00Z","v":37936,"vw":178.731492},{"c":178.59,"h":178.74,"l":178.5175,"n":592,"o":178.735,"t":"2026-10-14T16:50:00Z","v":37232,"vw":178.589368},{"c":178.44,"h":178.65,"l":178.23,"n":775,"o":178.62,"t":"2026-10-14T16:55:00Z","v":54158,"vw":178.365914},{"c":178.45,"h":178.635,"l":178.35,"n":636,"o":178.485,"t":"2026-10-14T17:00:00Z","v":26860,"vw":178.472504},{"c":178.34,"h":178.54,"l":178.32,"n":519,"o":178.37,"t":"2026-10-14T17:05:00Z","v":14448,"vw":178.411353},{"c":178.37,"h":178.4725,"l":178.295,"n":530,"o":178.385,"t":"2026-10-14T17:10:00Z","v":19313,"vw":178.389342},{"c":178.62,"h":178.6975,"l":178.4201,"n":416,"o":178.4201,"t":"2026-10-14T17:15:00Z","v":10693,"vw":178.581525},{"c":178.45,"h":178.73,"l":178.445,"n":568,"o":178.6,"t":"2026-10-14T17:20:00Z","v":19381,"vw":178.602717},{"c":178.75,"h":178.79,"l":178.435,"n":400,"o":178.48,"t":"2026-10-14T17:25:00Z","v":11327,"vw":178.595024},{"c":179,"h":179.19,"l":178.745,"n":631,"o":178.75,"t":"2026-10-14T17:30:00Z","v":24109,"vw":178.973832},{"c":179.21,"h":179.34,"l":178.9,"n":328,"o":178.9,"t":"2026-10-14T17:35:00Z","v":11886,"vw":179.097141},{"c":179.25,"h":179.35,"l":179.13,"n":455,"o":179.22,"t":"2026-10-14T17:40:00Z","v":15768,"vw":179.219121},{"c":179.08,"h":179.27,"l":179.04,"n":369,"o":179.27,"t":"2026-10-14T17:45:00Z","v":12660,"vw":179.126715},{"c":179.185,"h":179.26,"l":178.96,"n":527,"o":179.05,"t":"2026-10-14T17:50:00Z","v":14663,"vw":179.112063},{"c":179.345,"h":179.355,"l":179.16,"n":343,"o":179.29,"t":"2026-10-14T17:55:00Z","v":8669,"vw":179.281739},{"c":179.43,"h":179.43,"l":179.15,"n":524,"o":179.24,"t":"2026-10-14T18:00:00Z","v":17741,"vw":179.259164},{"c":179.3275,"h":179.48,"l":179.21,"n":462,"o":179.435,"t":"2026-10-14T18:05:00Z","v":16926,"vw":179.320694},{"c":179.53,"h":179.55,"l":179.265,"n":592,"o":179.33,"t":"2026-10-14T18:10:00Z","v":27796,"vw":179.339652},{"c":179.545,"h":179.63,"l":179.41,"n":467,"o":179.56,"t":"2026-10-14T18:15:00Z","v":16555,"vw":179.498766},{"c":179.26,"h":179.685,"l":179.255,"n":631,"o":179.545,"t":"2026-10-14T18:20:00Z","v":24341,"vw":179.525205},{"c":179.2075,"h":179.38,"l":179.185,"n":405,"o":179.265,"t":"2026-10-14T18:25:00Z","v":14394,"vw":179.292564},{"c":179.19,"h":179.235,"l":179.04,"n":623,"o":179.235,"t":"2026-10-14T18:30:00Z","v":28936,"vw":179.147922},{"c":179.195,"h":179.3,"l":179.135,"n":397,"o":179.2695,"t":"2026-10-14T18:35:00Z","v":20336,"vw":179.224783},{"c":179.13,"h":179.33,"l":179.105,"n":543,"o":179.19,"t":"2026-10-14T18:40:00Z","v":17760,"vw":179.18293},{"c":179.085,"h":179.13,"l":178.905,"n":539,"o":179.13,"t":"2026-10-14T18:45:00Z","v":27246,"vw":179.035827},{"c":179.214,"h":179.22,"l":179.01,"n":425,"o":179.085,"t":"2026-10-14T18:50:00Z","v":17677,"vw":179.119398},{"c":179.3488,"h":179.485,"l":179.1,"n":469,"o":179.215,"t":"2026-10-14T18:55:00Z","v":18097,"vw":179.265142},{"c":179.479,"h":179.53,"l":179.295,"n":502,"o":179.3544,"t":"2026-10-14T19:00:00Z","v":18912,"vw":179.383671},{"c":179.625,"h":179.65,"l":179.4,"n":479,"o":179.45,"t":"2026-10-14T19:05:00Z","v":16931,"vw":179.529244},{"c":179.56,"h":179.71,"l":179.35,"n":858,"o":179.6,"t":"2026-10-14T19:10:00Z","v":40353,"vw":179.602679},{"c":179.545,"h":179.7144,"l":179.485,"n":635,"o":179.59,"t":"2026-10-14T19:15:00Z","v":24966,"vw":179.596411},{"c":179.57,"h":179.59,"l":179.39,"n":711,"o":179.52,"t":"2026-10-14T19:20:00Z","v":25760,"vw":179.504069},{"c":179.485,"h":179.5825,"l":179.4,"n":699,"o":179.575,"t":"2026-10-14T19:25:00Z","v":21927,"vw":179.485837},{"c":179.145,"h":179.59,"l":179.145,"n":993,"o":179.47,"t":"2026-10-14T19:30:00Z","v":37498,"vw":179.462294},{"c":179.185,"h":179.235,"l":178.9,"n":880,"o":179.17,"t":"2026-10-14T19:35:00Z","v":35021,"vw":179.109752},{"c":179.42,"h":179.49,"l":179.07,"n":985,"o":179.185,"t":"2026-10-14T19:40:00Z","v":38217,"vw":179.257289},{"c":179.55,"h":179.68,"l":179.365,"n":1376,"o":179.42,"t":"2026-10-14T19:45:00Z","v":53591,"vw":179.532466},{"c":179.81,"h":179.94,"l":179.42,"n":2293,"o":179.42,"t":"2026-10-14T19:50:00Z","v":100691,"vw":179.6959},{"c":179.435,"h":179.85,"l":179.33,"n":6188,"o":179.8,"t":"2026-10-14T19:55:00Z","v":325929,"vw":179.448401},{"c":179.4,"h":179.4,"l":179.4,"n":95,"o":179.4,"t":"2026-10-14T20:00:00Z","v":800569,"vw":179.4},{"c":179.31,"h":179.31,"l":179.31,"n":2,"o":179.31,"t":"2026-10-14T20:10:00Z","v":171,"vw":179.31},{"c":179.4,"h":179.4,"l":179.4,"n":3,"o":179.4,"t":"2026-10-14T20:15:00Z","v":10786,"vw":179.4},{"c":179.4,"h":179.4,"l":179.4,"n":1,"o":179.4,"t":"2026-10-14T20:45:00Z","v":571,"vw":179.4},{"c":175.01,"h":175.01,"l":175.01,"n":1,"o":175.01,"t":"2026-10-14T20:55:00Z","v":500,"vw":175.01},{"c":179,"h":179,"l":179,"n":1,"o":179,"t":"2026-10-14T21:55:00Z","v":1800,"vw":179},{"c":185,"h":185,"l":185,"n":5,"o":185,"t":"2026-10-14T23:40:00Z","v":204,"vw":185},{"c":181.28,"h":181.28,"l":181.28,"n":8,"o":181.28,"t":"2026-10-14T23:55:00Z","v":130,"vw":181.28},{"c":181.9883,"h":181.9883,"l":181.9883,"n":1,"o":181.9883,"t":"2026-10-15T13:05:00Z","v":110,"vw":181.9883},{"c":183.43,"h":184.24,"l":182.445,"n":693,"o":182.75,"t":"2026-10-15T13:30:00Z","v":58811,"vw":183.178897},{"c":183.605,"h":183.97,"l":183.22,"n":719,"o":183.76,"t":"2026-10-15T13:35:00Z","v":33567,"vw":183.552757},{"c":183.175,"h":184.07,"l":183.015,"n":767,"o":183.585,"t":"2026-10-15T13:40:00Z","v":42468,"vw":183.52912},{"c":183.56,"h":184,"l":182.93,"n":679,"o":183.17,"t":"2026-10-15T13:45:00Z","v":38366,"vw":183.644765},{"c":184.16,"h":184.23,"l":183.67,"n":1041,"o":183.72,"t":"2026-10-15T13:50:00Z","v":60730,"vw":183.951477},{"c":184.17,"h":184.35,"l":183.86,"n":877,"o":184.19,"t":"2026-10-15T13:55:00Z","v":35217,"vw":184.125378},{"c":184.27,"h":184.69,"l":183.8794,"n":816,"o":184.0575,"t":"2026-10-15T14:00:00Z","v":36599,"vw":184.254511},{"c":183.77,"h":184.28,"l":183.56,"n":701,"o":184.255,"t":"2026-10-15T14:05:00Z","v":23770,"vw":183.893376},{"c":183.775,"h":183.805,"l":183.38,"n":815,"o":183.805,"t":"2026-10-15T14:10:00Z","v":32233,"vw":183.618315},{"c":184.455,"h":184.455,"l":183.74,"n":625,"o":183.74,"t":"2026-10-15T14:15:00Z","v":23146,"vw":184.033616},{"c":184.3501,"h":184.51,"l":184.07,"n":486,"o":184.29,"t":"2026-10-15T14:20:00Z","v":16322,"vw":184.286427},{"c":184.34,"h":184.585,"l":184.22,"n":533,"o":184.37,"t":"2026-10-15T14:25:00Z","v":16594,"vw":184.392377},{"c":184.3525,"h":184.575,"l":184.09,"n":638,"o":184.34,"t":"2026-10-15T14:30:00Z","v":19558,"vw":184.304581},{"c":184.3175,"h":184.665,"l":184.26,"n":796,"o":184.345,"t":"2026-10-15T14:35:00Z","v":32788,"vw":184.476758},{"c":183.915,"h":184.37,"l":183.915,"n":780,"o":184.335,"t":"2026-10-15T14:40:00Z","v":28993,"vw":184.16481},{"c":183.765,"h":184.1,"l":183.67,"n":440,"o":184.01,"t":"2026-10-15T14:45:00Z","v":17303,"vw":183.921591},{"c":183.54,"h":183.865,"l":183.45,"n":457,"o":183.86,"t":"2026-10-15T14:50:00Z","v":14656,"vw":183.591188},{"c":183.35,"h":183.825,"l":183.34,"n":485,"o":183.56,"t":"2026-10-15T14:55:00Z","v":13970,"vw":183.533672},{"c":182.835,"h":183.38,"l":182.835,"n":681,"o":183.32,"t":"2026-10-15T15:00:00Z","v":25643,"vw":183.214588},{"c":182.99,"h":183.195,"l":182.655,"n":473,"o":182.805,"t":"2026-10-15T15:05:00Z","v":18157,"vw":182.870741},{"c":182.9633,"h":183.04,"l":182.8,"n":452,"o":182.93,"t":"2026-10-15T15:10:00Z","v":12927,"vw":182.923298},{"c":183.14,"h":183.22,"l":182.92,"n":446,"o":183.055,"t":"2026-10-15T15:15:00Z","v":18057,"vw":183.062045},{"c":182.23,"h":182.97,"l":182.23,"n":565,"o":182.97,"t":"2026-10-15T15:20:00Z","v":18505,"vw":182.524285},{"c":182.685,"h":182.76,"l":182.215,"n":553,"o":182.23,"t":"2026-10-15T15:25:00Z","v":21331,"vw":182.470252},{"c":182.245,"h":182.72,"l":182.245,"n":513,"o":182.7,"t":"2026-10-15T15:30:00Z","v":17714,"vw":182.455782},{"c":182.355,"h":182.62,"l":182.26,"n":529,"o":182.28,"t":"2026-10-15T15:35:00Z","v":19702,"vw":182.410771},{"c":182.6378,"h":182.66,"l":182.38,"n":501,"o":182.39,"t":"2026-10-15T15:40:00Z","v":11392,"vw":182.51064},{"c":182.535,"h":182.77,"l":182.535,"n":443,"o":182.62,"t":"2026-10-15T15:45:00Z","v":13809,"vw":182.644128},{"c":182.55,"h":182.69,"l":182.46,"n":439,"o":182.57,"t":"2026-10-15T15:50:00Z","v":15637,"vw":182.57511},{"c":182.68,"h":182.77,"l":182.52,"n":347,"o":182.57,"t":"2026-10-15T15:55:00Z","v":12215,"vw":182.67739},{"c":182.625,"h":182.675,"l":182.52,"n":357,"o":182.66,"t":"2026-10-15T16:00:00Z","v":12692,"vw":182.616133},{"c":182.345,"h":182.625,"l":182.19,"n":536,"o":182.625,"t":"2026-10-15T16:05:00Z","v":25771,"vw":182.372146},{"c":182.36,"h":182.62,"l":182.32,"n":340,"o":182.43,"t":"2026-10-15T16:10:00Z","v":11802,"vw":182.504062},{"c":182.63,"h":182.63,"l":182.3888,"n":343,"o":182.3888,"t":"2026-10-15T16:15:00Z","v":12934,"vw":182.491685},{"c":182.6,"h":182.67,"l":182.6,"n":325,"o":182.61,"t":"2026-10-15T16:20:00Z","v":10336,"vw":182.633129},{"c":182.61,"h":182.69,"l":182.57,"n":289,"o":182.62,"t":"2026-10-15T16:25:00Z","v":7612,"vw":182.638192},{"c":182.355,"h":182.615,"l":182.355,"n":458,"o":182.55,"t":"2026-10-15T16:30:00Z","v":15900,"vw":182.481434},{"c":182.48,"h":182.55,"l":182.35,"n":272,"o":182.44,"t":"2026-10-15T16:35:00Z","v":8821,"vw":182.434603},{"c":182.425,"h":182.44,"l":182.38,"n":264,"o":182.44,"t":"2026-10-15T16:40:00Z","v":7740,"vw":182.427422},{"c":182.375,"h":182.41,"l":182.2,"n":407,"o":182.385,"t":"2026-10-15T16:45:00Z","v":12129,"vw":182.300901},{"c":182.355,"h":182.48,"l":182.22,"n":438,"o":182.375,"t":"2026-10-15T16:50:00Z","v":13203,"vw":182.354943},{"c":181.42,"h":181.47,"l":181.37,"n":167,"o":181.405,"t":"2026-10-15T18:10:00Z","v":3845,"vw":181.405785},{"c":181.52,"h":181.56,"l":181.365,"n":341,"o":181.365,"t":"2026-10-15T18:15:00Z","v":10157,"vw":181.470423},{"c":181.32,"h":181.56,"l":181.27,"n":309,"o":181.49,"t":"2026-10-15T18:20:00Z","v":8494,"vw":181.468549},{"c":181.405,"h":181.405,"l":181.145,"n":443,"o":181.28,"t":"2026-10-15T18:25:00Z","v":12353,"vw":181.284976},{"c":181.545,"h":181.635,"l":181.39,"n":381,"o":181.45,"t":"2026-10-15T18:30:00Z","v":10282,"vw":181.510005},{"c":181.63,"h":181.66,"l":181.51,"n":283,"o":181.54,"t":"2026-10-15T18:35:00Z","v":9417,"vw":181.575559},{"c":181.47,"h":181.74,"l":181.415,"n":517,"o":181.56,"t":"2026-10-15T18:40:00Z","v":18027,"vw":181.535644},{"c":181.86,"h":181.97,"l":181.5,"n":341,"o":181.56,"t":"2026-10-15T18:45:00Z","v":10749,"vw":181.727546},{"c":181.59,"h":181.76,"l":181.54,"n":412,"o":181.72,"t":"2026-10-15T18:50:00Z","v":14291,"vw":181.616456},{"c":181.34,"h":181.59,"l":181.34,"n":466,"o":181.585,"t":"2026-10-15T18:55:00Z","v":16833,"vw":181.478339},{"c":181.135,"h":181.35,"l":181.125,"n":460,"o":181.335,"t":"2026-10-15T19:00:00Z","v":16157,"vw":181.255926},{"c":181.08,"h":181.095,"l":180.95,"n":606,"o":181.09,"t":"2026-10-15T19:05:00Z","v":25908,"vw":181.019771},{"c":180.94,"h":181.09,"l":180.89,"n":516,"o":181.09,"t":"2026-10-15T19:10:00Z","v":16328,"vw":180.979166},{"c":180.74,"h":180.95,"l":180.72,"n":571,"o":180.95,"t":"2026-10-15T19:15:00Z","v":19822,"vw":180.800343},{"c":180.88,"h":180.9999,"l":180.76,"n":634,"o":180.76,"t":"2026-10-15T19:20:00Z","v":24235,"vw":180.826365},{"c":180.6,"h":180.89,"l":180.39,"n":825,"o":180.88,"t":"2026-10-15T19:25:00Z","v":32618,"vw":180.670613},{"c":180.755,"h":180.865,"l":180.53,"n":646,"o":180.68,"t":"2026-10-15T19:30:00Z","v":19559,"vw":180.704357},{"c":180.74,"h":180.74,"l":180.37,"n":915,"o":180.72,"t":"2026-10-15T19:35:00Z","v":34190,"vw":180.53234},{"c":180.865,"h":181.04,"l":180.775,"n":1065,"o":180.775,"t":"2026-10-15T19:40:00Z","v":45314,"vw":180.891481},{"c":180.955,"h":181.01,"l":180.74,"n":1137,"o":180.865,"t":"2026-10-15T19:45:00Z","v":54559,"vw":180.854687},{"c":181.13,"h":181.21,"l":180.78,"n":1478,"o":180.89,"t":"2026-10-15T19:50:00Z","v":68318,"vw":180.998041},{"c":181.37,"h":181.37,"l":180.88,"n":4375,"o":181.13,"t":"2026-10-15T19:55:00Z","v":237280,"vw":181.085871},{"c":181.36,"h":181.36,"l":181.36,"n":93,"o":181.36,"t":"2026-10-15T20:00:00Z","v":1086608,"vw":181.36}],"history":[{"c":221.7,"h":221.99,"l":217.0125,"n":25607,"o":217.71,"t":"2024-10-14T04:00:00Z","v":1501964,"vw":221.002628},{"c":229.43,"h":229.73,"l":223.37,"n":40636,"o":224,"t":"2024-10-15T04:00:00Z","v":2310128,"vw":228.372928},{"c":227.52,"h":231.05,"l":226.81,"n":28487,"o":228.26,"t":"2024-10-16T04:00:00Z","v":1518104,"vw":228.553252},{"c":224.16,"h":227.52,"l":223.29,"n":29643,"o":226.2,"t":"2024-10-17T04:00:00Z","v":2021729,"vw":224.438219},{"c":226.3,"h":227.06,"l":224.19,"n":24572,"o":225.87,"t":"2024-10-18T04:00:00Z","v":1441933,"vw":225.902185},{"c":221.47,"h":228,"l":220.28,"n":27956,"o":225.09,"t":"2024-10-21T04:00:00Z","v":1295730,"vw":221.676344},{"c":221.46,"h":222.4816,"l":219.25,"n":28814,"o":219.6,"t":"2024-10-22T04:00:00Z","v":1971495,"vw":221.247101},{"c":226.27,"h":226.76,"l":221.5,"n":41034,"o":221.5,"t":"2024-10-23T04:00:00Z","v":2712931,"vw":225.552812},{"c":225.93,"h":228.8,"l":225.8,"n":28402,"o":226,"t":"2024-10-24T04:00:00Z","v":1618292,"vw":226.621576},{"c":222.8,"h":227.91,"l":221.89,"n":33089,"o":225.66,"t":"2024-10-25T04:00:00Z","v":2054209,"vw":223.347058},{"c":222.22,"h":225.64,"l":221.84,"n":32991,"o":225.33,"t":"2024-10-28T04:00:00Z","v":1934987,"vw":222.795375},{"c":212.91,"h":220,"l":211.55,"n":62746,"o":215.16,"t":"2024-10-29T04:00:00Z","v":3591423,"vw":213.999048},{"c":213.48,"h":217.1,"l":212.4348,"n":43556,"o":213.59,"t":"2024-10-30T04:00:00Z","v":2437824,"vw":214.060124},{"c":213.54,"h":216.29,"l":209.7,"n":34539,"o":211.28,"t":"2024-10-31T04:00:00Z","v":1961938,"vw":213.978294},{"c":211.26,"h":218.92,"l":210.92,"n":34793,"o":217.76,"t":"2024-11-01T04:00:00Z","v":1989131,"vw":212.600445},{"c":212.11,"h":214.44,"l":209.66,"n":42465,"o":213.05,"t":"2024-11-04T05:00:00Z","v":2333808,"vw":211.688979},{"c":213.85,"h":213.94,"l":209.5,"n":28441,"o":210.93,"t":"2024-11-05T05:00:00Z","v":1302803,"vw":212.909968},{"c":197.47,"h":203.15,"l":194.42,"n":103952,"o":200.8,"t":"2024-11-06T05:00:00Z","v":8133504,"vw":198.786975},{"c":197.87,"h":200.92,"l":196.04,"n":68021,"o":199.46,"t":"2024-11-07T05:00:00Z","v":4924462,"vw":198.537353},{"c":201.8,"h":203.22,"l":198.165,"n":43493,"o":199.2,"t":"2024-11-08T05:00:00Z","v":3981626,"vw":201.046327},{"c":196.08,"h":202.16,"l":195.85,"n":40759,"o":199.71,"t":"2024-11-11T05:00:00Z","v":2698987,"vw":197.691903},{"c":193.72,"h":195.99,"l":191.74,"n":53894,"o":195.11,"t":"2024-11-12T05:00:00Z","v":2953442,"vw":193.228057},{"c":195.16,"h":197.79,"l":195.02,"n":37196,"o":196.2,"t":"2024-11-13T05:00:00Z","v":2355020,"vw":195.757779},{"c":194.77,"h":196.8099,"l":193.5,"n":30929,"o":194.91,"t":"2024-11-14T05:00:00Z","v":2282842,"vw":195.224906},{"c":196.45,"h":196.73,"l":193.75,"n":39532,"o":194.995,"t":"2024-11-15T05:00:00Z","v":2587387,"vw":195.881848},{"c":198.84,"h":199.11,"l":194.125,"n":36012,"o":194.65,"t":"2024-11-18T05:00:00Z","v":2375058,"vw":197.971344},{"c":201.15,"h":201.77,"l":198.23,"n":35089,"o":199.25,"t":"2024-11-19T05:00:00Z","v":2514423,"vw":200.679502},{"c":200.88,"h":201.55,"l":198.92,"n":35904,"o":200,"t":"2024-11-20T05:00:00Z","v":2243412,"vw":200.570551},{"c":202.81,"h":203.51,"l":198.71,"n":32335,"o":200.32,"t":"2024-11-21T05:00:00Z","v":1961716,"vw":202.223805},{"c":204.31,"h":205.185,"l":202.8,"n":33268,"o":203.1,"t":"2024-11-22T05:00:00Z","v":2016051,"vw":204.27168},{"c":207.55,"h":208.04,"l":204.7019,"n":44829,"o":205.47,"t":"2024-11-25T05:00:00Z","v":3606003,"vw":207.115875},{"c":208,"h":208.83,"l":205.3668,"n":34733,"o":206.57,"t":"2024-11-26T05:00:00Z","v":1791455,"vw":207.100602},{"c":209.3,"h":209.665,"l":207.83,"n":26131,"o":208,"t":"2024-11-27T05:00:00Z","v":1669442,"vw":208.99566},{"c":209,"h":209.77,"l":207.53,"n":23537,"o":209.3,"t":"2024-11-29T05:00:00Z","v":1610156,"vw":208.9576},{"c":207.33,"h":208.51,"l":205.71,"n":36278,"o":207.54,"t":"2024-12-02T05:00:00Z","v":2374861,"vw":207.287821},{"c":207.79,"h":209.37,"l":206.53,"n":32514,"o":208.43,"t":"2024-12-03T05:00:00Z","v":2551463,"vw":207.958355},{"c":207.5,"h":207.94,"l":204.6779,"n":34024,"o":206.53,"t":"2024-12-04T05:00:00Z","v":2529178,"vw":206.312193},{"c":209.16,"h":209.31,"l":205.3,"n":30812,"o":205.3,"t":"2024-12-05T05:00:00Z","v":2291117,"vw":208.489515},{"c":207.1,"h":210.6589,"l":205.02,"n":36851,"o":209.58,"t":"2024-12-06T05:00:00Z","v":2677955,"vw":206.710552},{"c":209.04,"h":210.05,"l":206.1,"n":36301,"o":206.69,"t":"2024-12-09T05:00:00Z","v":2854255,"vw":208.900137},{"c":199.53,"h":208.04,"l":198.8,"n":45172,"o":207.34,"t":"2024-12-10T05:00:00Z","v":2653352,"vw":201.009943},{"c":199.59,"h":200.5914,"l":198.08,"n":31773,"o":199.52,"t":"2024-12-11T05:00:00Z","v":2356879,"vw":199.44863},{"c":197.85,"h":200.59,"l":197.38,"n":31353,"o":199.56,"t":"2024-12-12T05:00:00Z","v":1922615,"vw":198.417164},{"c":197.16,"h":198.58,"l":196.12,"n":29507,"o":197.18,"t":"2024-12-13T05:00:00Z","v":1995540,"vw":197.320078},{"c":193.73,"h":198.74,"l":193.57,"n":33374,"o":196.51,"t":"2024-12-16T05:00:00Z","v":2219154,"vw":194.89583},{"c":193.26,"h":196.75,"l":190.405,"n":37660,"o":191.2,"t":"2024-12-17T05:00:00Z","v":2637513,"vw":193.812382},{"c":184.85,"h":192.9,"l":184.54,"n":53353,"o":191.77,"t":"2024-12-18T05:00:00Z","v":4186148,"vw":187.157795},{"c":179.4,"h":184.5,"l":179.04,"n":61468,"o":183.44,"t":"2024-12-19T05:00:00Z","v":4709995,"vw":180.85983},{"c":183.73,"h":186.51,"l":181.83,"n":49193,"o":182.08,"t":"2024-12-20T05:00:00Z","v":5750257,"vw":183.673597},{"c":184.38,"h":184.61,"l":181.04,"n":36869,"o":182.64,"t":"2024-12-23T05:00:00Z","v":2594197,"vw":183.502509},{"c":184.71,"h":184.75,"l":182.54,"n":16477,"o":182.62,"t":"2024-12-24T05:00:00Z","v":788396,"vw":183.986889},{"c":183.98,"h":184.4,"l":182.59,"n":26772,"o":184.4,"t":"2024-12-26T05:00:00Z","v":1464729,"vw":183.785043},{"c":181.87,"h":184.33,"l":181.51,"n":29511,"o":182,"t":"2024-12-27T05:00:00Z","v":1640928,"vw":182.386094},{"c":181.92,"h":182.2323,"l":179.85,"n":29966,"o":181.87,"t":"2024-12-30T05:00:00Z","v":1887056,"vw":181.224832},{"c":183.41,"h":184.05,"l":181.19,"n":32808,"o":182.95,"t":"2024-12-31T05:00:00Z","v":2115492,"vw":182.986242},{"c":181.03,"h":184.6883,"l":180.57,"n":34635,"o":184.09,"t":"2025-01-02T05:00:00Z","v":3142972,"vw":181.684114},{"c":182.56,"h":183.73,"l":180.11,"n":28856,"o":181.25,"t":"2025-01-03T05:00:00Z","v":1817315,"vw":182.485577},{"c":180.26,"h":183.48,"l":179.87,"n":34812,"o":181.57,"t":"2025-01-06T05:00:00Z","v":2262657,"vw":181.27063},{"c":177.17,"h":180.96,"l":176.9,"n":38496,"o":180.13,"t":"2025-01-07T05:00:00Z","v":2096053,"vw":178.031959},{"c":179.19,"h":179.32,"l":174.78,"n":33140,"o":176.55,"t":"2025-01-08T05:00:00Z","v":2048382,"vw":178.07891},{"c":173.46,"h":176.52,"l":172.51,"n":52400,"o":173.56,"t":"2025-01-10T05:00:00Z","v":3539246,"vw":174.350236},{"c":176.94,"h":177.2,"l":173.78,"n":34154,"o":174.66,"t":"2025-01-13T05:00:00Z","v":2409816,"vw":176.069906},{"c":178.8,"h":180.3,"l":176.26,"n":36861,"o":176.88,"t":"2025-01-14T05:00:00Z","v":2124347,"vw":178.800538},{"c":180.32,"h":185.295,"l":180.07,"n":37644,"o":184.05,"t":"2025-01-15T05:00:00Z","v":2230902,"vw":181.647044},{"c":190.07,"h":190.53,"l":180.411,"n":53584,"o":181,"t":"2025-01-16T05:00:00Z","v":3544868,"vw":188.147188},{"c":190.39,"h":191.75,"l":189.43,"n":44563,"o":190.76,"t":"2025-01-17T05:00:00Z","v":2882498,"vw":190.405225},{"c":189.93,"h":193.77,"l":189.33,"n":34170,"o":191.31,"t":"2025-01-21T05:00:00Z","v":2460864,"vw":190.612851},{"c":185.29,"h":188.97,"l":183.65,"n":37402,"o":188.46,"t":"2025-01-22T05:00:00Z","v":2753713,"vw":185.547789},{"c":186.39,"h":186.62,"l":183.36,"n":30569,"o":185.79,"t":"2025-01-23T05:00:00Z","v":1683990,"vw":185.557691},{"c":185.08,"h":186.95,"l":184.89,"n":25894,"o":186,"t":"2025-01-24T05:00:00Z","v":1218209,"vw":185.58938},{"c":192.04,"h":192.85,"l":187.97,"n":45131,"o":190,"t":"2025-01-27T05:00:00Z","v":2862670,"vw":190.966732},{"c":186.93,"h":191.31,"l":186.17,"n":33568,"o":190.22,"t":"2025-01-28T05:00:00Z","v":1997239,"vw":187.400793},{"c":183.63,"h":187.79,"l":183.12,"n":35010,"o":186.84,"t":"2025-01-29T05:00:00Z","v":1735117,"vw":184.579445},{"c":185.82,"h":187.31,"l":184.05,"n":27638,"o":186.23,"t":"2025-01-30T05:00:00Z","v":1457077,"vw":185.844026},{"c":184.95,"h":187.63,"l":184.34,"n":29349,"o":185.28,"t":"2025-01-31T05:00:00Z","v":1570262,"vw":185.590945},{"c":185.37,"h":186.5,"l":182.15,"n":37271,"o":184.82,"t":"2025-02-03T05:00:00Z","v":1831452,"vw":185.216201},{"c":184.13,"h":184.83,"l":182.1421,"n":28902,"o":183.77,"t":"2025-02-04T05:00:00Z","v":1446514,"vw":183.934802},{"c":187.46,"h":188.22,"l":184.818,"n":30148,"o":186.81,"t":"2025-02-05T05:00:00Z","v":1869739,"vw":187.31932},{"c":189.75,"h":189.87,"l":186.72,"n":26007,"o":188.305,"t":"2025-02-06T05:00:00Z","v":1407034,"vw":189.147096},{"c":188.84,"h":189.78,"l":186.685,"n":31295,"o":189.78,"t":"2025-02-07T05:00:00Z","v":1581705,"vw":188.500712},{"c":189.88,"h":190.09,"l":187.23,"n":30036,"o":189.57,"t":"2025-02-10T05:00:00Z","v":1955394,"vw":189.326177},{"c":193.42,"h":193.5,"l":189,"n":32534,"o":189.18,"t":"2025-02-11T05:00:00Z","v":1825675,"vw":192.596591},{"c":189.52,"h":190.505,"l":187.0708,"n":32329,"o":189.4,"t":"2025-02-12T05:00:00Z","v":1766431,"vw":189.507225},{"c":189.99,"h":190.75,"l":189.138,"n":32305,"o":189.91,"t":"2025-02-13T05:00:00Z","v":1855006,"vw":190.012452},{"c":189.38,"h":193.55,"l":189.11,"n":31874,"o":190.65,"t":"2025-02-14T05:00:00Z","v":1776115,"vw":190.374203},{"c":189.55,"h":190.65,"l":188.18,"n":37568,"o":188.56,"t":"2025-02-18T05:00:00Z","v":2301184,"vw":189.692052},{"c":188.56,"h":190.84,"l":188.35,"n":35589,"o":189.4,"t":"2025-02-19T05:00:00Z","v":2469323,"vw":188.926172},{"c":192.38,"h":192.97,"l":187.02,"n":44835,"o":188.52,"t":"2025-02-20T05:00:00Z","v":2848927,"vw":190.885702},{"c":191.55,"h":193,"l":190.53,"n":54542,"o":192.31,"t":"2025-02-21T05:00:00Z","v":3304319,"vw":191.67314},{"c":192,"h":193.63,"l":189.45,"n":45893,"o":190.7,"t":"2025-02-24T05:00:00Z","v":2393268,"vw":192.234253},{"c":203.75,"h":206.27,"l":195.02,"n":81799,"o":197.51,"t":"2025-02-25T05:00:00Z","v":5179858,"vw":203.990109},{"c":200.73,"h":205.4,"l":199.59,"n":47624,"o":204.59,"t":"2025-02-26T05:00:00Z","v":2512124,"vw":201.545177},{"c":203.97,"h":204.17,"l":199.325,"n":44271,"o":200.05,"t":"2025-02-27T05:00:00Z","v":2553227,"vw":202.883413},{"c":205.62,"h":206.34,"l":202.605,"n":48652,"o":205,"t":"2025-02-28T05:00:00Z","v":3466958,"vw":204.936491},{"c":209.61,"h":210.29,"l":204.985,"n":46374,"o":205,"t":"2025-03-03T05:00:00Z","v":2229861,"vw":208.932194},{"c":207.12,"h":215.15,"l":206.935,"n":69841,"o":211.75,"t":"2025-03-04T05:00:00Z","v":4031285,"vw":209.889333},{"c":208.69,"h":209.57,"l":202.7121,"n":33545,"o":204.4,"t":"2025-03-05T05:00:00Z","v":1969765,"vw":207.964105},{"c":206.93,"h":209.02,"l":204.28,"n":45398,"o":208.37,"t":"2025-03-06T05:00:00Z","v":2416333,"vw":206.545542},{"c":212.29,"h":212.99,"l":206.89,"n":56271,"o":208,"t":"2025-03-07T05:00:00Z","v":3599432,"vw":210.759279},{"c":213.07,"h":217.315,"l":212.31,"n":63981,"o":213.49,"t":"2025-03-10T04:00:00Z","v":4156922,"vw":214.525383},{"c":209.78,"h":214.6,"l":209.22,"n":47186,"o":213.11,"t":"2025-03-11T04:00:00Z","v":2698103,"vw":210.598863},{"c":206.69,"h":208.83,"l":205.19,"n":46485,"o":208.01,"t":"2025-03-12T04:00:00Z","v":2519764,"vw":206.808813},{"c":207.77,"h":208.995,"l":205.01,"n":44067,"o":206.94,"t":"2025-03-13T04:00:00Z","v":2691194,"vw":207.191644},{"c":210.93,"h":211.23,"l":205.98,"n":54245,"o":207.77,"t":"2025-03-14T04:00:00Z","v":3789022,"vw":209.991338},{"c":212.69,"h":216.33,"l":211.35,"n":44473,"o":212.2,"t":"2025-03-17T04:00:00Z","v":3097574,"vw":213.761724},{"c":214.87,"h":216.29,"l":211.365,"n":46693,"o":212.69,"t":"2025-03-18T04:00:00Z","v":3996494,"vw":214.358505},{"c":213.76,"h":215.62,"l":211.64,"n":39614,"o":214.26,"t":"2025-03-19T04:00:00Z","v":2244277,"vw":213.504062},{"c":214.27,"h":215.13,"l":212.66,"n":34894,"o":214.9,"t":"2025-03-20T04:00:00Z","v":1839298,"vw":214.147748},{"c":216.23,"h":219.61,"l":212.64,"n":62310,"o":213.86,"t":"2025-03-21T04:00:00Z","v":6326237,"vw":216.12912},{"c":212.8,"h":217.01,"l":212.41,"n":50336,"o":213.91,"t":"2025-03-24T04:00:00Z","v":2879932,"vw":213.462089},{"c":209.5,"h":212.58,"l":208.195,"n":43311,"o":212.02,"t":"2025-03-25T04:00:00Z","v":2646666,"vw":210.2592},{"c":210.02,"h":211.55,"l":207.65,"n":31974,"o":209.5,"t":"2025-03-26T04:00:00Z","v":1607440,"vw":209.952884},{"c":214.04,"h":215.05,"l":209.66,"n":40391,"o":211.07,"t":"2025-03-27T04:00:00Z","v":2458419,"vw":213.423582},{"c":215.56,"h":215.815,"l":213.36,"n":38720,"o":215.64,"t":"2025-03-28T04:00:00Z","v":1907555,"vw":215.102343},{"c":217.6,"h":219.37,"l":215.72,"n":49566,"o":216.55,"t":"2025-03-31T04:00:00Z","v":3281511,"vw":217.532465},{"c":219.44,"h":220.7,"l":217.6,"n":41743,"o":220.08,"t":"2025-04-01T04:00:00Z","v":2124797,"vw":218.965206},{"c":217.9,"h":220.48,"l":216.29,"n":42761,"o":219.88,"t":"2025-04-02T04:00:00Z","v":2794050,"vw":217.771625},{"c":228.19,"h":231.03,"l":220,"n":87955,"o":225,"t":"2025-04-03T04:00:00Z","v":5853310,"vw":226.940669},{"c":220.17,"h":233.8,"l":220.03,"n":137340,"o":233.15,"t":"2025-04-04T04:00:00Z","v":9877414,"vw":226.249862},{"c":213.39,"h":221.91,"l":211.64,"n":90630,"o":217.35,"t":"2025-04-07T04:00:00Z","v":5082227,"vw":214.530615},{"c":204.66,"h":216.69,"l":202.01,"n":85298,"o":215.09,"t":"2025-04-08T04:00:00Z","v":5454494,"vw":207.817435},{"c":207.48,"h":211.94,"l":197.5,"n":86528,"o":202.11,"t":"2025-04-09T04:00:00Z","v":5646143,"vw":205.50085},{"c":208.32,"h":213.165,"l":203.495,"n":64296,"o":207.75,"t":"2025-04-10T04:00:00Z","v":3565253,"vw":207.861294},{"c":213.22,"h":213.75,"l":205.1549,"n":46667,"o":206.52,"t":"2025-04-11T04:00:00Z","v":2555449,"vw":211.181523},{"c":217.79,"h":218.83,"l":211.1593,"n":39759,"o":213,"t":"2025-04-14T04:00:00Z","v":2080597,"vw":216.97237},{"c":218.01,"h":220.82,"l":216.02,"n":52929,"o":219.28,"t":"2025-04-15T04:00:00Z","v":3854864,"vw":219.056984},{"c":218,"h":220.54,"l":216.51,"n":42417,"o":220.3,"t":"2025-04-16T04:00:00Z","v":3376803,"vw":218.493665},{"c":222.66,"h":224.36,"l":218.26,"n":41457,"o":218.94,"t":"2025-04-17T04:00:00Z","v":2599062,"vw":222.442461},{"c":217.99,"h":223.55,"l":215.13,"n":40242,"o":221.33,"t":"2025-04-21T04:00:00Z","v":2781044,"vw":218.618799},{"c":220.97,"h":222.22,"l":217.83,"n":41602,"o":219.78,"t":"2025-04-22T04:00:00Z","v":2747401,"vw":220.409627},{"c":212.6,"h":219.92,"l":209.37,"n":86453,"o":219.77,"t":"2025-04-23T04:00:00Z","v":7046015,"vw":212.044693},{"c":210.91,"h":215.2839,"l":210.76,"n":49167,"o":214.33,"t":"2025-04-24T04:00:00Z","v":2885704,"vw":212.102221},{"c":210.82,"h":211.79,"l":208.45,"n":45866,"o":211.48,"t":"2025-04-25T04:00:00Z","v":2464547,"vw":210.504244},{"c":211.3,"h":213.6,"l":209.36,"n":56766,"o":210.45,"t":"2025-04-28T04:00:00Z","v":3390269,"vw":210.982728},{"c":221.33,"h":221.77,"l":210.36,"n":60905,"o":211.64,"t":"2025-04-29T04:00:00Z","v":3174890,"vw":220.266799},{"c":225.41,"h":226.09,"l":220.59,"n":59037,"o":221.36,"t":"2025-04-30T04:00:00Z","v":3491488,"vw":224.608295},{"c":224.03,"h":225.84,"l":223.07,"n":40568,"o":224.87,"t":"2025-05-01T04:00:00Z","v":2252975,"vw":224.09728},{"c":223.6,"h":225.98,"l":221.19,"n":47405,"o":225.53,"t":"2025-05-02T04:00:00Z","v":2732560,"vw":223.466065},{"c":223.87,"h":226.02,"l":222.4473,"n":33629,"o":225.1,"t":"2025-05-05T04:00:00Z","v":1832956,"vw":224.310989},{"c":223.81,"h":225.62,"l":222.36,"n":34859,"o":224.31,"t":"2025-05-06T04:00:00Z","v":1637069,"vw":223.976653},{"c":219.49,"h":224.96,"l":219.27,"n":57567,"o":222.58,"t":"2025-05-07T04:00:00Z","v":3571688,"vw":220.677057},{"c":217.88,"h":219.9,"l":217.55,"n":48559,"o":218.94,"t":"2025-05-08T04:00:00Z","v":3007593,"vw":218.555267},{"c":219.97,"h":220.585,"l":216.58,"n":37095,"o":217.07,"t":"2025-05-09T04:00:00Z","v":2499850,"vw":219.636342},{"c":207.92,"h":217.44,"l":206.92,"n":80294,"o":217.44,"t":"2025-05-12T04:00:00Z","v":4450863,"vw":209.16027},{"c":203.96,"h":208.5,"l":201.72,"n":70234,"o":208.5,"t":"2025-05-13T04:00:00Z","v":4525363,"vw":203.857614},{"c":204.5,"h":205.185,"l":201.01,"n":58928,"o":202.9,"t":"2025-05-14T04:00:00Z","v":4060445,"vw":203.891771},{"c":211.68,"h":211.77,"l":205,"n":57178,"o":206.24,"t":"2025-05-15T04:00:00Z","v":3115633,"vw":210.47145},{"c":213.38,"h":213.46,"l":211.4,"n":45579,"o":212.96,"t":"2025-05-16T04:00:00Z","v":2812716,"vw":212.986403},{"c":215.13,"h":215.5,"l":211.95,"n":35999,"o":213.64,"t":"2025-05-19T04:00:00Z","v":1733618,"vw":214.612916},{"c":215.4,"h":215.86,"l":213.42,"n":33034,"o":213.51,"t":"2025-05-20T04:00:00Z","v":1755977,"vw":215.16192},{"c":213.73,"h":216.56,"l":213.46,"n":37677,"o":215.64,"t":"2025-05-21T04:00:00Z","v":2231515,"vw":214.475102},{"c":210.27,"h":215.66,"l":209.07,"n":38057,"o":214.43,"t":"2025-05-22T04:00:00Z","v":1969848,"vw":210.595206},{"c":211.86,"h":213.53,"l":210.555,"n":27060,"o":213.12,"t":"2025-05-23T04:00:00Z","v":1573189,"vw":211.793922},{"c":213.7,"h":214.99,"l":211.02,"n":39719,"o":211.02,"t":"2025-05-27T04:00:00Z","v":1867026,"vw":213.73159},{"c":212.46,"h":213.1,"l":210.73,"n":36585,"o":213,"t":"2025-05-28T04:00:00Z","v":1787967,"vw":211.96054},{"c":213.71,"h":214.1,"l":210.65,"n":33761,"o":211.66,"t":"2025-05-29T04:00:00Z","v":1790593,"vw":213.058845},{"c":214.65,"h":215.37,"l":212.32,"n":43688,"o":213.12,"t":"2025-05-30T04:00:00Z","v":5861528,"vw":214.579039},{"c":214.11,"h":214.435,"l":210.9,"n":40730,"o":213.38,"t":"2025-06-02T04:00:00Z","v":2142649,"vw":213.318083},{"c":213.39,"h":214.38,"l":211.73,"n":37355,"o":213.15,"t":"2025-06-03T04:00:00Z","v":2035496,"vw":213.251511},{"c":214.36,"h":216.47,"l":212.19,"n":35266,"o":213.25,"t":"2025-06-04T04:00:00Z","v":1579002,"vw":214.711614},{"c":216.22,"h":217.19,"l":214.07,"n":46000,"o":215.13,"t":"2025-06-05T04:00:00Z","v":2526905,"vw":215.953982},{"c":212.54,"h":216.125,"l":212.09,"n":44203,"o":215.32,"t":"2025-06-06T04:00:00Z","v":2516318,"vw":213.302907},{"c":212.83,"h":213.93,"l":210.38,"n":33973,"o":212.11,"t":"2025-06-09T04:00:00Z","v":1777763,"vw":212.513647},{"c":214.61,"h":215.4,"l":212.73,"n":33109,"o":213.94,"t":"2025-06-10T04:00:00Z","v":1625003,"vw":214.361643},{"c":214.36,"h":215.71,"l":212.94,"n":32954,"o":214.61,"t":"2025-06-11T04:00:00Z","v":1577890,"vw":214.339765},{"c":217.7,"h":217.77,"l":214.55,"n":33156,"o":215.78,"t":"2025-06-12T04:00:00Z","v":1738066,"vw":216.619058},{"c":214.8,"h":217.36,"l":214.0689,"n":38225,"o":215.5,"t":"2025-06-13T04:00:00Z","v":2455578,"vw":215.221287},{"c":214.98,"h":217.32,"l":213,"n":37991,"o":213,"t":"2025-06-16T04:00:00Z","v":2424545,"vw":215.423246},{"c":215.14,"h":215.755,"l":212.78,"n":33973,"o":215.12,"t":"2025-06-17T04:00:00Z","v":1659540,"vw":214.779177},{"c":215.48,"h":216.6575,"l":213.59,"n":30688,"o":215.61,"t":"2025-06-18T04:00:00Z","v":1665653,"vw":215.502728},{"c":217.48,"h":218.85,"l":214.3,"n":36354,"o":215.14,"t":"2025-06-20T04:00:00Z","v":4018901,"vw":216.960581},{"c":221.63,"h":222.61,"l":217.545,"n":41285,"o":218.65,"t":"2025-06-23T04:00:00Z","v":2618039,"vw":221.325806},{"c":223.91,"h":225.03,"l":219.0037,"n":41172,"o":220.87,"t":"2025-06-24T04:00:00Z","v":2219043,"vw":222.996274},{"c":220.22,"h":222.825,"l":219.51,"n":36959,"o":221.74,"t":"2025-06-25T04:00:00Z","v":1727397,"vw":220.599533},{"c":217.52,"h":221.58,"l":215.82,"n":42379,"o":220.79,"t":"2025-06-26T04:00:00Z","v":2040073,"vw":217.787234},{"c":217.78,"h":219.88,"l":215.87,"n":35541,"o":216.3,"t":"2025-06-27T04:00:00Z","v":2086256,"vw":217.926962},{"c":221.02,"h":221.13,"l":215.26,"n":29617,"o":217.39,"t":"2025-06-30T04:00:00Z","v":2071771,"vw":219.887194},{"c":224.47,"h":225.26,"l":220.62,"n":48094,"o":220.9,"t":"2025-07-01T04:00:00Z","v":2567656,"vw":223.82973},{"c":222.83,"h":224.96,"l":222.5428,"n":35199,"o":222.82,"t":"2025-07-02T04:00:00Z","v":1938032,"vw":223.521781},{"c":221.75,"h":223.156,"l":217.9,"n":27530,"o":222.48,"t":"2025-07-03T04:00:00Z","v":1369114,"vw":221.353636},{"c":220.02,"h":222.98,"l":218.05,"n":35460,"o":222.3,"t":"2025-07-07T04:00:00Z","v":1894952,"vw":219.835288},{"c":220.7,"h":221.16,"l":217.63,"n":31993,"o":218.02,"t":"2025-07-08T04:00:00Z","v":2022636,"vw":220.337087},{"c":221.83,"h":222,"l":217.37,"n":33932,"o":219.71,"t":"2025-07-09T04:00:00Z","v":1712871,"vw":220.85279},{"c":221.01,"h":223.68,"l":220.1979,"n":31570,"o":220.49,"t":"2025-07-10T04:00:00Z","v":1459193,"vw":221.619427},{"c":219.24,"h":221.41,"l":217.5086,"n":28513,"o":220.08,"t":"2025-07-11T04:00:00Z","v":1358562,"vw":219.235135},{"c":221.78,"h":222.3,"l":218.865,"n":29810,"o":218.95,"t":"2025-07-14T04:00:00Z","v":1475875,"vw":221.531842},{"c":218.92,"h":221.3,"l":217.98,"n":38155,"o":221.25,"t":"2025-07-15T04:00:00Z","v":1754318,"vw":218.997669},{"c":223.36,"h":223.44,"l":219.1,"n":37576,"o":219.66,"t":"2025-07-16T04:00:00Z","v":2426080,"vw":222.412521},{"c":223.04,"h":224.2831,"l":221.83,"n":31196,"o":222.81,"t":"2025-07-17T04:00:00Z","v":1522498,"vw":223.099666},{"c":224.77,"h":225.77,"l":223.17,"n":27814,"o":223.42,"t":"2025-07-18T04:00:00Z","v":1253823,"vw":224.455757},{"c":226.5,"h":227.75,"l":225.36,"n":34401,"o":226,"t":"2025-07-21T04:00:00Z","v":1458806,"vw":226.634267},{"c":232.35,"h":232.55,"l":227.96,"n":42754,"o":229.59,"t":"2025-07-22T04:00:00Z","v":2274580,"vw":231.372326},{"c":230.18,"h":232.47,"l":229.59,"n":33463,"o":230.94,"t":"2025-07-23T04:00:00Z","v":1839691,"vw":230.629884},{"c":231.24,"h":234.33,"l":228.48,"n":41624,"o":230.72,"t":"2025-07-24T04:00:00Z","v":2034743,"vw":230.740681},{"c":229.87,"h":231.545,"l":228.25,"n":25474,"o":230.62,"t":"2025-07-25T04:00:00Z","v":1031271,"vw":229.635138},{"c":224.21,"h":229.07,"l":223.345,"n":47013,"o":227.72,"t":"2025-07-28T04:00:00Z","v":2176277,"vw":225.053726},{"c":214.71,"h":219,"l":211.8,"n":67910,"o":219,"t":"2025-07-29T04:00:00Z","v":3704037,"vw":215.275991},{"c":208.74,"h":215.08,"l":207.66,"n":69834,"o":211.56,"t":"2025-07-30T04:00:00Z","v":3693319,"vw":210.397896},{"c":208.39,"h":209.6,"l":205.71,"n":46871,"o":207.22,"t":"2025-07-31T04:00:00Z","v":2774165,"vw":208.614454},{"c":212.1,"h":217.39,"l":211.13,"n":61085,"o":211.405,"t":"2025-08-01T04:00:00Z","v":3232199,"vw":213.110818},{"c":212.98,"h":214.335,"l":211,"n":38215,"o":211.36,"t":"2025-08-04T04:00:00Z","v":2804487,"vw":212.784703},{"c":210.05,"h":212.785,"l":207.78,"n":37562,"o":212.26,"t":"2025-08-05T04:00:00Z","v":1854859,"vw":210.345165},{"c":208.9,"h":211.5785,"l":208.5,"n":31184,"o":210.5,"t":"2025-08-06T04:00:00Z","v":1634081,"vw":209.832069},{"c":210.01,"h":211.07,"l":208,"n":35866,"o":208.92,"t":"2025-08-07T04:00:00Z","v":2025761,"vw":209.898703},{"c":206.51,"h":210.89,"l":205.8066,"n":38218,"o":210.33,"t":"2025-08-08T04:00:00Z","v":1727528,"vw":207.457063},{"c":206.08,"h":207.88,"l":204.85,"n":41682,"o":205.93,"t":"2025-08-11T04:00:00Z","v":2339198,"vw":206.015338},{"c":204.62,"h":206.78,"l":203.22,"n":35471,"o":206.15,"t":"2025-08-12T04:00:00Z","v":1757141,"vw":204.739272},{"c":204.15,"h":205.31,"l":202.95,"n":44918,"o":204.88,"t":"2025-08-13T04:00:00Z","v":2717887,"vw":203.975898},{"c":203.46,"h":204.185,"l":200.79,"n":40504,"o":203.2,"t":"2025-08-14T04:00:00Z","v":2636914,"vw":202.885157},{"c":206.12,"h":208.21,"l":203.19,"n":40387,"o":204.19,"t":"2025-08-15T04:00:00Z","v":2640464,"vw":206.425544},{"c":203.13,"h":207.02,"l":202.66,"n":38808,"o":206.6,"t":"2025-08-18T04:00:00Z","v":3227734,"vw":203.635246},{"c":206.65,"h":206.83,"l":203.23,"n":30865,"o":203.54,"t":"2025-08-19T04:00:00Z","v":1669449,"vw":205.826625},{"c":209.5,"h":211.14,"l":207.68,"n":41178,"o":208.49,"t":"2025-08-20T04:00:00Z","v":2217546,"vw":209.239264},{"c":209.73,"h":211,"l":208.37,"n":29452,"o":208.37,"t":"2025-08-21T04:00:00Z","v":1483376,"vw":209.735547},{"c":211.88,"h":214.79,"l":210.25,"n":43293,"o":210.9,"t":"2025-08-22T04:00:00Z","v":2343137,"vw":212.446572},{"c":211.12,"h":211.915,"l":209.91,"n":29347,"o":211,"t":"2025-08-25T04:00:00Z","v":1239066,"vw":210.94746},{"c":207.45,"h":209.1,"l":204.55,"n":46612,"o":209.1,"t":"2025-08-26T04:00:00Z","v":3538827,"vw":206.747116},{"c":203.27,"h":208.03,"l":203.21,"n":43841,"o":207.75,"t":"2025-08-27T04:00:00Z","v":3083647,"vw":205.166494},{"c":202.56,"h":204.4351,"l":201.71,"n":50227,"o":203.26,"t":"2025-08-28T04:00:00Z","v":2978276,"vw":202.744856},{"c":203.85,"h":203.86,"l":201.6819,"n":40427,"o":203,"t":"2025-08-29T04:00:00Z","v":2616131,"vw":203.318224},{"c":200.49,"h":205.215,"l":198.75,"n":47833,"o":202.6,"t":"2025-09-02T04:00:00Z","v":2601302,"vw":201.301795},{"c":196.26,"h":202.8,"l":195.2,"n":64910,"o":201.49,"t":"2025-09-03T04:00:00Z","v":3630866,"vw":197.77037},{"c":195.09,"h":198.19,"l":193.05,"n":59789,"o":197.92,"t":"2025-09-04T04:00:00Z","v":3523767,"vw":194.953618},{"c":198.32,"h":199.4,"l":196.28,"n":56627,"o":197.07,"t":"2025-09-05T04:00:00Z","v":4125867,"vw":198.158201},{"c":193.64,"h":195.47,"l":189.01,"n":95928,"o":194.38,"t":"2025-09-08T04:00:00Z","v":5376775,"vw":191.642467},{"c":194.6,"h":194.78,"l":192,"n":55358,"o":193.93,"t":"2025-09-09T04:00:00Z","v":3384046,"vw":193.755821},{"c":193.76,"h":195.745,"l":193.32,"n":44718,"o":194.01,"t":"2025-09-10T04:00:00Z","v":2539122,"vw":194.314971},{"c":196.55,"h":197.085,"l":193.07,"n":43238,"o":194.32,"t":"2025-09-11T04:00:00Z","v":2277297,"vw":195.712515},{"c":195.08,"h":196.55,"l":194.5925,"n":42704,"o":195.75,"t":"2025-09-12T04:00:00Z","v":3096567,"vw":195.662044},{"c":192.5,"h":196.7297,"l":188.55,"n":68778,"o":196.06,"t":"2025-09-15T04:00:00Z","v":3883694,"vw":192.4956},{"c":194.73,"h":195.15,"l":191.48,"n":54283,"o":192,"t":"2025-09-16T04:00:00Z","v":3253839,"vw":193.891499},{"c":197.22,"h":199.1297,"l":194.4258,"n":55003,"o":194.96,"t":"2025-09-17T04:00:00Z","v":3041947,"vw":197.097985},{"c":193.03,"h":196.455,"l":192.23,"n":44663,"o":195.23,"t":"2025-09-18T04:00:00Z","v":2368743,"vw":193.977484},{"c":193.31,"h":194.6369,"l":192.09,"n":34809,"o":193.55,"t":"2025-09-19T04:00:00Z","v":5329760,"vw":193.409821},{"c":193.21,"h":196.54,"l":191.95,"n":46514,"o":194.29,"t":"2025-09-22T04:00:00Z","v":3471492,"vw":193.496332},{"c":194.28,"h":194.75,"l":192.72,"n":42488,"o":193.42,"t":"2025-09-23T04:00:00Z","v":2774712,"vw":194.15043},{"c":192.93,"h":195.56,"l":192.55,"n":38238,"o":193.74,"t":"2025-09-24T04:00:00Z","v":2963774,"vw":193.545625},{"c":193.71,"h":197.405,"l":193.14,"n":51084,"o":194.43,"t":"2025-09-25T04:00:00Z","v":3022734,"vw":194.497202},{"c":194.27,"h":195.45,"l":193.38,"n":42562,"o":194.33,"t":"2025-09-26T04:00:00Z","v":2608327,"vw":194.499333},{"c":194.55,"h":195.5,"l":192.31,"n":47116,"o":194.56,"t":"2025-09-29T04:00:00Z","v":3314260,"vw":194.470508},{"c":192.32,"h":193.795,"l":191.13,"n":51174,"o":192.885,"t":"2025-09-30T04:00:00Z","v":3426976,"vw":192.266801},{"c":193.32,"h":194.5,"l":192.105,"n":50247,"o":192.28,"t":"2025-10-01T04:00:00Z","v":2960678,"vw":193.206648},{"c":191.17,"h":193.21,"l":188.88,"n":47137,"o":190.95,"t":"2025-10-02T04:00:00Z","v":2822385,"vw":191.304151},{"c":190.21,"h":192.405,"l":189.455,"n":48203,"o":191,"t":"2025-10-03T04:00:00Z","v":2863138,"vw":190.37374},{"c":185.57,"h":189.45,"l":185.33,"n":55754,"o":189.45,"t":"2025-10-06T04:00:00Z","v":2968081,"vw":186.315696},{"c":186.97,"h":186.99,"l":183.945,"n":46695,"o":186.26,"t":"2025-10-07T04:00:00Z","v":2741749,"vw":186.210412},{"c":185.59,"h":188.89,"l":183.7727,"n":52976,"o":186.71,"t":"2025-10-08T04:00:00Z","v":3329812,"vw":185.805943},{"c":185.32,"h":186.51,"l":183.99,"n":40028,"o":186.3,"t":"2025-10-09T04:00:00Z","v":2211084,"vw":185.275385},{"c":186.68,"h":187.99,"l":184.01,"n":54248,"o":186.77,"t":"2025-10-10T04:00:00Z","v":3154639,"vw":186.139716},{"c":183.2,"h":186.07,"l":182.5,"n":51242,"o":184.36,"t":"2025-10-13T04:00:00Z","v":3243051,"vw":183.495523},{"c":186.51,"h":186.52,"l":183.1316,"n":57373,"o":183.81,"t":"2025-10-14T04:00:00Z","v":4174977,"vw":185.609087},{"c":190.03,"h":190.19,"l":185.755,"n":53244,"o":185.92,"t":"2025-10-15T04:00:00Z","v":3353976,"vw":188.905748},{"c":191.47,"h":194.08,"l":190.235,"n":61274,"o":190.57,"t":"2025-10-16T04:00:00Z","v":3394739,"vw":192.272614},{"c":191.29,"h":192.51,"l":188.16,"n":39741,"o":192.075,"t":"2025-10-17T04:00:00Z","v":1981427,"vw":191.016636},{"c":193.08,"h":193.12,"l":190.616,"n":33869,"o":191.95,"t":"2025-10-20T04:00:00Z","v":1782171,"vw":192.36719},{"c":192.37,"h":194.4,"l":190.845,"n":36831,"o":192.15,"t":"2025-10-21T04:00:00Z","v":1749692,"vw":192.62414},{"c":191.19,"h":193.43,"l":190.87,"n":35236,"o":192.03,"t":"2025-10-22T04:00:00Z","v":1535863,"vw":191.698941},{"c":190.3,"h":192.22,"l":187.47,"n":43251,"o":191.27,"t":"2025-10-23T04:00:00Z","v":2280063,"vw":189.493449},{"c":191.52,"h":192.73,"l":189.97,"n":34483,"o":191.31,"t":"2025-10-24T04:00:00Z","v":1721858,"vw":191.182774},{"c":189.73,"h":191.09,"l":188.74,"n":49726,"o":190,"t":"2025-10-27T04:00:00Z","v":2979496,"vw":189.591926},{"c":182.72,"h":186.34,"l":177.49,"n":105371,"o":185.94,"t":"2025-10-28T04:00:00Z","v":6047486,"vw":182.419956},{"c":179.08,"h":183.92,"l":178.745,"n":65282,"o":182.67,"t":"2025-10-29T04:00:00Z","v":4501527,"vw":181.102055},{"c":179.45,"h":182.58,"l":178.47,"n":56507,"o":180.25,"t":"2025-10-30T04:00:00Z","v":2954907,"vw":179.928653},{"c":178.98,"h":180.06,"l":176.89,"n":44902,"o":177.13,"t":"2025-10-31T04:00:00Z","v":2604780,"vw":179.044583},{"c":176.64,"h":178.02,"l":175,"n":52759,"o":177.75,"t":"2025-11-03T05:00:00Z","v":3481705,"vw":176.539781},{"c":180.35,"h":180.77,"l":177.441,"n":51650,"o":178.65,"t":"2025-11-04T05:00:00Z","v":2663773,"vw":179.572987},{"c":179.43,"h":182.03,"l":178.72,"n":42268,"o":180.6,"t":"2025-11-05T05:00:00Z","v":2330718,"vw":179.527572},{"c":178.09,"h":182.11,"l":177.85,"n":40469,"o":178.88,"t":"2025-11-06T05:00:00Z","v":1960522,"vw":179.469342},{"c":177.95,"h":178.48,"l":175.38,"n":66139,"o":177.75,"t":"2025-11-07T05:00:00Z","v":4255838,"vw":177.077296},{"c":179.72,"h":180.97,"l":176,"n":51957,"o":176.24,"t":"2025-11-10T05:00:00Z","v":2911330,"vw":179.459274},{"c":184.79,"h":184.96,"l":180.81,"n":53480,"o":181.48,"t":"2025-11-11T05:00:00Z","v":2429603,"vw":183.808884},{"c":183.35,"h":185.38,"l":181.93,"n":48088,"o":184,"t":"2025-11-12T05:00:00Z","v":2947606,"vw":183.540892},{"c":181.13,"h":184.24,"l":180.85,"n":55920,"o":183.02,"t":"2025-11-13T05:00:00Z","v":3071996,"vw":182.018291},{"c":183.59,"h":184.4,"l":179.61,"n":62028,"o":182.85,"t":"2025-11-14T05:00:00Z","v":3807225,"vw":182.580373},{"c":180.47,"h":184.7,"l":179.955,"n":56985,"o":183.69,"t":"2025-11-17T05:00:00Z","v":3253679,"vw":181.01631},{"c":181.55,"h":182.36,"l":178.94,"n":51494,"o":180,"t":"2025-11-18T05:00:00Z","v":3436750,"vw":181.397774},{"c":180.5,"h":182.36,"l":178.92,"n":46958,"o":181.54,"t":"2025-11-19T05:00:00Z","v":2673233,"vw":180.479134},{"c":179.12,"h":180.66,"l":178.01,"n":56988,"o":180.5,"t":"2025-11-20T05:00:00Z","v":3094626,"vw":179.363621},{"c":179.56,"h":181.99,"l":179.01,"n":48357,"o":180.37,"t":"2025-11-21T05:00:00Z","v":2609950,"vw":179.933861},{"c":179.57,"h":180.36,"l":176.575,"n":51155,"o":179.58,"t":"2025-11-24T05:00:00Z","v":6032465,"vw":179.15495},{"c":179.76,"h":182,"l":179.47,"n":39068,"o":180.23,"t":"2025-11-25T05:00:00Z","v":2005141,"vw":180.197401},{"c":181.24,"h":182.2999,"l":178.5,"n":36404,"o":180.02,"t":"2025-11-26T05:00:00Z","v":1941656,"vw":181.407379},{"c":181.27,"h":182.05,"l":180.02,"n":19464,"o":180.41,"t":"2025-11-28T05:00:00Z","v":1088840,"vw":181.453824},{"c":176.27,"h":179.095,"l":174.91,"n":59694,"o":178.5,"t":"2025-12-01T05:00:00Z","v":3329695,"vw":176.434574},{"c":175.81,"h":177.73,"l":175.2,"n":41408,"o":177.06,"t":"2025-12-02T05:00:00Z","v":2467212,"vw":176.188448},{"c":176.18,"h":176.77,"l":174.35,"n":47838,"o":176.03,"t":"2025-12-03T05:00:00Z","v":2693011,"vw":175.635471},{"c":178.83,"h":179.105,"l":175.4,"n":45765,"o":175.57,"t":"2025-12-04T05:00:00Z","v":2804263,"vw":178.224932},{"c":178.86,"h":180.365,"l":178.1,"n":40469,"o":178.82,"t":"2025-12-05T05:00:00Z","v":2998120,"vw":179.364769},{"c":183.2,"h":183.31,"l":176.9,"n":70309,"o":178.54,"t":"2025-12-08T05:00:00Z","v":5804255,"vw":181.564771},{"c":179.55,"h":184.61,"l":179.35,"n":49731,"o":183.2,"t":"2025-12-09T05:00:00Z","v":3161350,"vw":180.055506},{"c":180.26,"h":182.63,"l":179.55,"n":41353,"o":179.81,"t":"2025-12-10T05:00:00Z","v":2501239,"vw":181.056104},{"c":181.71,"h":183.205,"l":180.735,"n":40656,"o":181.66,"t":"2025-12-11T05:00:00Z","v":4370161,"vw":181.791608},{"c":180.7,"h":183.16,"l":180.32,"n":43639,"o":182.17,"t":"2025-12-12T05:00:00Z","v":5329424,"vw":181.001638},{"c":180.26,"h":181.94,"l":177.91,"n":55020,"o":181.74,"t":"2025-12-15T05:00:00Z","v":5020819,"vw":179.588733},{"c":179.13,"h":180.98,"l":178.7,"n":45280,"o":180.27,"t":"2025-12-16T05:00:00Z","v":3198332,"vw":179.412013},{"c":178.49,"h":180.77,"l":177.8,"n":46322,"o":178.54,"t":"2025-12-17T05:00:00Z","v":4084774,"vw":178.751789},{"c":174.29,"h":179.36,"l":174.19,"n":52498,"o":178.6,"t":"2025-12-18T05:00:00Z","v":3950828,"vw":175.152916},{"c":172.41,"h":174.84,"l":171.95,"n":52166,"o":174.21,"t":"2025-12-19T05:00:00Z","v":6032964,"vw":172.986344},{"c":172.53,"h":173.3673,"l":170.77,"n":57353,"o":171.63,"t":"2025-12-22T05:00:00Z","v":4154513,"vw":172.499214},{"c":174.51,"h":174.58,"l":172.13,"n":47854,"o":172.95,"t":"2025-12-23T05:00:00Z","v":3358210,"vw":173.331935},{"c":174.8,"h":175.18,"l":174.29,"n":18908,"o":174.72,"t":"2025-12-24T05:00:00Z","v":1040032,"vw":174.727809},{"c":176.41,"h":176.7,"l":174.5,"n":30181,"o":174.5,"t":"2025-12-26T05:00:00Z","v":1463216,"vw":175.827844},{"c":175.83,"h":176.51,"l":174.875,"n":36191,"o":175.065,"t":"2025-12-29T05:00:00Z","v":2177313,"vw":175.770226},{"c":176.72,"h":176.85,"l":175,"n":34550,"o":175.67,"t":"2025-12-30T05:00:00Z","v":1718910,"vw":176.386127},{"c":175.57,"h":176.76,"l":175.4,"n":31248,"o":175.92,"t":"2025-12-31T05:00:00Z","v":1680246,"vw":175.780222},{"c":174.8,"h":175.81,"l":173.17,"n":38185,"o":175.26,"t":"2026-01-02T05:00:00Z","v":1786630,"vw":174.993836},{"c":176.25,"h":176.27,"l":171.035,"n":54197,"o":174.26,"t":"2026-01-05T05:00:00Z","v":3433213,"vw":174.753814},{"c":175.82,"h":177.8,"l":174.77,"n":36808,"o":175.38,"t":"2026-01-06T05:00:00Z","v":2362338,"vw":176.077265},{"c":169.44,"h":177,"l":169.4,"n":56752,"o":176.99,"t":"2026-01-07T05:00:00Z","v":2756753,"vw":171.122641},{"c":170.33,"h":171.32,"l":168.34,"n":46779,"o":168.57,"t":"2026-01-08T05:00:00Z","v":2714707,"vw":170.269445},{"c":168.51,"h":170.07,"l":166.88,"n":48335,"o":169.44,"t":"2026-01-09T05:00:00Z","v":2360032,"vw":168.575692},{"c":171.53,"h":172.88,"l":169.4,"n":45870,"o":169.4,"t":"2026-01-12T05:00:00Z","v":2732803,"vw":170.649218},{"c":173.96,"h":174.12,"l":169.71,"n":52288,"o":171.4,"t":"2026-01-13T05:00:00Z","v":2870456,"vw":172.34239},{"c":177.48,"h":180.605,"l":174.255,"n":61620,"o":174.48,"t":"2026-01-14T05:00:00Z","v":3604750,"vw":178.054047},{"c":181.55,"h":181.81,"l":176.37,"n":61445,"o":177.45,"t":"2026-01-15T05:00:00Z","v":3868344,"vw":180.808356},{"c":183.57,"h":184.17,"l":178.65,"n":49687,"o":179.68,"t":"2026-01-16T05:00:00Z","v":4130813,"vw":182.205014},{"c":177.75,"h":183.96,"l":177.63,"n":65172,"o":182.9,"t":"2026-01-20T05:00:00Z","v":5038711,"vw":179.117996},{"c":178.17,"h":179.68,"l":176.685,"n":39518,"o":178.985,"t":"2026-01-21T05:00:00Z","v":2755767,"vw":178.036174},{"c":176.95,"h":181.08,"l":176.515,"n":52971,"o":177.29,"t":"2026-01-22T05:00:00Z","v":3741506,"vw":178.523859},{"c":178.75,"h":179.7,"l":175.15,"n":48589,"o":176.38,"t":"2026-01-23T05:00:00Z","v":2869844,"vw":178.0636},{"c":179.46,"h":182.64,"l":178.985,"n":50130,"o":179.82,"t":"2026-01-26T05:00:00Z","v":4304259,"vw":179.94589},{"c":180.07,"h":181.3599,"l":177.08,"n":46656,"o":178.59,"t":"2026-01-27T05:00:00Z","v":2867089,"vw":179.973627},{"c":177.51,"h":180.88,"l":176.23,"n":45938,"o":180.07,"t":"2026-01-28T05:00:00Z","v":3437969,"vw":177.845711},{"c":181.34,"h":181.89,"l":176.81,"n":46248,"o":177.51,"t":"2026-01-29T05:00:00Z","v":3496516,"vw":180.354771},{"c":179.28,"h":181.21,"l":175.301,"n":48654,"o":181.21,"t":"2026-01-30T05:00:00Z","v":3504309,"vw":178.744762},{"c":173.7,"h":179.82,"l":173.59,"n":55058,"o":178.98,"t":"2026-02-02T05:00:00Z","v":2968816,"vw":175.240526},{"c":173.13,"h":174.23,"l":171.44,"n":58263,"o":173.04,"t":"2026-02-03T05:00:00Z","v":3147306,"vw":172.790158},{"c":176.55,"h":177.92,"l":172.3837,"n":66791,"o":174.13,"t":"2026-02-04T05:00:00Z","v":4518901,"vw":176.227327},{"c":171.49,"h":173.72,"l":169.3,"n":82664,"o":172.58,"t":"2026-02-05T05:00:00Z","v":4729951,"vw":171.95798},{"c":171.27,"h":173.6,"l":168.68,"n":59708,"o":172.77,"t":"2026-02-06T05:00:00Z","v":3481899,"vw":170.800369},{"c":173.71,"h":174.26,"l":169.315,"n":50077,"o":171.05,"t":"2026-02-09T05:00:00Z","v":2507787,"vw":172.712742},{"c":178.51,"h":179.67,"l":173.59,"n":48396,"o":174.35,"t":"2026-02-10T05:00:00Z","v":2681045,"vw":178.017109},{"c":180.48,"h":180.54,"l":175.6,"n":42493,"o":177.51,"t":"2026-02-11T05:00:00Z","v":2089188,"vw":179.512677},{"c":188.19,"h":190.34,"l":181.85,"n":78665,"o":182.47,"t":"2026-02-12T05:00:00Z","v":4537023,"vw":188.361934},{"c":192.1,"h":192.21,"l":188.1,"n":56511,"o":188.67,"t":"2026-02-13T05:00:00Z","v":3413310,"vw":191.276183},{"c":193.09,"h":193.62,"l":189.925,"n":59599,"o":192.5,"t":"2026-02-17T05:00:00Z","v":3166158,"vw":192.66794},{"c":186.62,"h":192.18,"l":185.63,"n":57254,"o":192.07,"t":"2026-02-18T05:00:00Z","v":2636213,"vw":187.297142},{"c":184.79,"h":188.375,"l":184.4,"n":45048,"o":186.58,"t":"2026-02-19T05:00:00Z","v":2257678,"vw":185.768647},{"c":187.31,"h":187.42,"l":183.41,"n":41506,"o":186,"t":"2026-02-20T05:00:00Z","v":2484143,"vw":186.681767},{"c":190.05,"h":191.49,"l":186.675,"n":58229,"o":187.5,"t":"2026-02-23T05:00:00Z","v":2967474,"vw":190.039204},{"c":190.19,"h":195.45,"l":187.03,"n":64216,"o":188.15,"t":"2026-02-24T05:00:00Z","v":3536170,"vw":190.69773},{"c":182.48,"h":191.65,"l":182.29,"n":67512,"o":191.6,"t":"2026-02-25T05:00:00Z","v":3407425,"vw":184.95168},{"c":185.01,"h":187.39,"l":181.18,"n":53064,"o":183.17,"t":"2026-02-26T05:00:00Z","v":2919053,"vw":185.131698},{"c":191.86,"h":191.97,"l":184.68,"n":62050,"o":186.16,"t":"2026-02-27T05:00:00Z","v":4965718,"vw":190.327786},{"c":190.2,"h":192.24,"l":188.54,"n":53378,"o":190.02,"t":"2026-03-02T05:00:00Z","v":3391519,"vw":190.241564},{"c":190.25,"h":191.175,"l":186.25,"n":42960,"o":187.53,"t":"2026-03-03T05:00:00Z","v":2361993,"vw":189.691456},{"c":190.8,"h":190.99,"l":187.22,"n":43107,"o":188.51,"t":"2026-03-04T05:00:00Z","v":2458105,"vw":189.88418},{"c":187.64,"h":189.025,"l":185.03,"n":49903,"o":189,"t":"2026-03-05T05:00:00Z","v":3431340,"vw":187.344796},{"c":188.59,"h":190.15,"l":185.86,"n":43931,"o":187.89,"t":"2026-03-06T05:00:00Z","v":2748238,"vw":188.685006},{"c":186.64,"h":189.53,"l":185.3,"n":48516,"o":188.23,"t":"2026-03-09T04:00:00Z","v":2802094,"vw":187.042803},{"c":186.12,"h":187.99,"l":184.53,"n":39781,"o":186.5,"t":"2026-03-10T04:00:00Z","v":3289521,"vw":186.078481},{"c":182.85,"h":185.61,"l":182.49,"n":36030,"o":185.61,"t":"2026-03-11T04:00:00Z","v":1589062,"vw":183.665954},{"c":179.86,"h":184.175,"l":179.6,"n":49829,"o":181.06,"t":"2026-03-12T04:00:00Z","v":3071504,"vw":180.953416},{"c":184.41,"h":184.54,"l":181.01,"n":51950,"o":182.1,"t":"2026-03-13T04:00:00Z","v":3195258,"vw":183.514024},{"c":184.71,"h":186.209,"l":184.1475,"n":39531,"o":185.73,"t":"2026-03-16T04:00:00Z","v":2268259,"vw":184.909925},{"c":185.07,"h":187.84,"l":184.14,"n":37728,"o":185.6,"t":"2026-03-17T04:00:00Z","v":2729779,"vw":185.489217},{"c":180.69,"h":184.195,"l":180.2,"n":51718,"o":183.14,"t":"2026-03-18T04:00:00Z","v":3655857,"vw":181.110012},{"c":182.76,"h":183.065,"l":178.35,"n":55392,"o":180.29,"t":"2026-03-19T04:00:00Z","v":3616157,"vw":181.64294},{"c":176.79,"h":185.72,"l":175.6,"n":70747,"o":184.02,"t":"2026-03-20T04:00:00Z","v":6369174,"vw":178.26287},{"c":176.5,"h":179.625,"l":173.15,"n":65129,"o":179.195,"t":"2026-03-23T04:00:00Z","v":4364393,"vw":175.929231},{"c":170.36,"h":176.38,"l":170.1,"n":62170,"o":175.49,"t":"2026-03-24T04:00:00Z","v":4559359,"vw":172.045941},{"c":167.27,"h":171.99,"l":165.08,"n":68078,"o":169.48,"t":"2026-03-25T04:00:00Z","v":4109291,"vw":167.291744},{"c":168.92,"h":169.07,"l":165.75,"n":48045,"o":167.29,"t":"2026-03-26T04:00:00Z","v":2891386,"vw":168.290599},{"c":169.52,"h":171.66,"l":167.97,"n":48984,"o":168.79,"t":"2026-03-27T04:00:00Z","v":2470354,"vw":169.93767},{"c":170.36,"h":173.03,"l":169.78,"n":49143,"o":171.54,"t":"2026-03-30T04:00:00Z","v":3107871,"vw":171.087461},{"c":172.58,"h":173.11,"l":170.48,"n":60948,"o":172.63,"t":"2026-03-31T04:00:00Z","v":4426797,"vw":172.115319},{"c":171.02,"h":173.91,"l":169.79,"n":48522,"o":172.67,"t":"2026-04-01T04:00:00Z","v":2312292,"vw":171.417251},{"c":173.73,"h":176.47,"l":170.34,"n":67260,"o":171.49,"t":"2026-04-02T04:00:00Z","v":4242675,"vw":173.576527},{"c":176.14,"h":177.23,"l":171.7169,"n":46180,"o":172.74,"t":"2026-04-06T04:00:00Z","v":2900131,"vw":176.06525},{"c":174.08,"h":176.38,"l":172.885,"n":40798,"o":175.82,"t":"2026-04-07T04:00:00Z","v":3618010,"vw":174.498763},{"c":176.18,"h":177.2,"l":173.73,"n":56021,"o":175,"t":"2026-04-08T04:00:00Z","v":3466321,"vw":175.721132},{"c":179.93,"h":182.36,"l":175.24,"n":54187,"o":175.24,"t":"2026-04-09T04:00:00Z","v":3274973,"vw":180.237014},{"c":179.29,"h":181.58,"l":178.31,"n":44619,"o":180.55,"t":"2026-04-10T04:00:00Z","v":3180747,"vw":179.673785},{"c":180.94,"h":181.21,"l":178.48,"n":44531,"o":179.48,"t":"2026-04-13T04:00:00Z","v":2599076,"vw":180.154453},{"c":176.41,"h":178.8365,"l":173,"n":50883,"o":178.44,"t":"2026-04-14T04:00:00Z","v":2888759,"vw":175.863167},{"c":176.99,"h":178.7,"l":176.2201,"n":43023,"o":177.77,"t":"2026-04-15T04:00:00Z","v":2130152,"vw":177.344448},{"c":178.6,"h":178.64,"l":176.58,"n":35714,"o":177.17,"t":"2026-04-16T04:00:00Z","v":1916886,"vw":178.018349},{"c":182.36,"h":183.07,"l":177.41,"n":45683,"o":178.29,"t":"2026-04-17T04:00:00Z","v":4709660,"vw":181.630821},{"c":181.66,"h":183.425,"l":180.5,"n":38013,"o":181.37,"t":"2026-04-20T04:00:00Z","v":2779602,"vw":181.758248},{"c":174.76,"h":181.88,"l":174.31,"n":55680,"o":181.74,"t":"2026-04-21T04:00:00Z","v":3565045,"vw":176.298593},{"c":176.31,"h":178.19,"l":174.82,"n":42904,"o":176.93,"t":"2026-04-22T04:00:00Z","v":2270411,"vw":175.998665},{"c":179.01,"h":179.21,"l":176.38,"n":36888,"o":177.55,"t":"2026-04-23T04:00:00Z","v":2434696,"vw":178.482849},{"c":178.21,"h":179.62,"l":176.26,"n":42036,"o":178.89,"t":"2026-04-24T04:00:00Z","v":3065910,"vw":178.046398},{"c":175.3,"h":178.9,"l":174.7,"n":50783,"o":178.64,"t":"2026-04-27T04:00:00Z","v":3047762,"vw":176.129622},{"c":178.4,"h":180.18,"l":174.29,"n":69427,"o":176.5,"t":"2026-04-28T04:00:00Z","v":4485678,"vw":177.795387},{"c":178.19,"h":179.22,"l":176.59,"n":52345,"o":177.54,"t":"2026-04-29T04:00:00Z","v":2775990,"vw":177.898562},{"c":182.71,"h":182.98,"l":177.07,"n":51939,"o":177.99,"t":"2026-04-30T04:00:00Z","v":3007478,"vw":182.13525},{"c":181.61,"h":184.11,"l":180.87,"n":38954,"o":183.77,"t":"2026-05-01T04:00:00Z","v":1944230,"vw":181.921396},{"c":180.88,"h":182.63,"l":179.23,"n":34853,"o":180.67,"t":"2026-05-04T04:00:00Z","v":1625417,"vw":180.871861},{"c":178.12,"h":180.68,"l":176.71,"n":42875,"o":180,"t":"2026-05-05T04:00:00Z","v":2245285,"vw":178.241043},{"c":180.16,"h":181.25,"l":178.4101,"n":36108,"o":179.15,"t":"2026-05-06T04:00:00Z","v":2116922,"vw":180.182984},{"c":179.77,"h":180.97,"l":178.425,"n":40706,"o":179.495,"t":"2026-05-07T04:00:00Z","v":2590463,"vw":179.583876},{"c":176.53,"h":179.83,"l":176.11,"n":56271,"o":179.83,"t":"2026-05-08T04:00:00Z","v":3511520,"vw":177.195058},{"c":177.47,"h":178.99,"l":176.145,"n":46024,"o":177.05,"t":"2026-05-11T04:00:00Z","v":2457682,"vw":177.550278},{"c":178.82,"h":180.51,"l":174.53,"n":54490,"o":174.59,"t":"2026-05-12T04:00:00Z","v":3385045,"vw":178.251416},{"c":173.87,"h":176.81,"l":171.01,"n":63424,"o":176.77,"t":"2026-05-13T04:00:00Z","v":3272488,"vw":173.432949},{"c":170.5,"h":175.3,"l":170.19,"n":53864,"o":174.63,"t":"2026-05-14T04:00:00Z","v":2923736,"vw":171.754045},{"c":170.63,"h":172.35,"l":167.37,"n":54881,"o":170.18,"t":"2026-05-15T04:00:00Z","v":4634350,"vw":170.066381},{"c":177.28,"h":177.78,"l":170.63,"n":52459,"o":170.89,"t":"2026-05-18T04:00:00Z","v":3243504,"vw":175.621035},{"c":183,"h":184.12,"l":177.6975,"n":70534,"o":178.81,"t":"2026-05-19T04:00:00Z","v":4661202,"vw":182.307082},{"c":184.02,"h":184.02,"l":180.66,"n":48006,"o":181.96,"t":"2026-05-20T04:00:00Z","v":2813724,"vw":183.220402},{"c":183.78,"h":184.84,"l":181.9901,"n":40902,"o":183.2,"t":"2026-05-21T04:00:00Z","v":2930194,"vw":183.837495},{"c":183.85,"h":185.06,"l":181.62,"n":36293,"o":185.02,"t":"2026-05-22T04:00:00Z","v":2071331,"vw":183.449726},{"c":184.95,"h":186.99,"l":182.97,"n":48892,"o":183.79,"t":"2026-05-26T04:00:00Z","v":2796561,"vw":185.002829},{"c":184.98,"h":188.59,"l":184.71,"n":48006,"o":185.28,"t":"2026-05-27T04:00:00Z","v":2742493,"vw":186.038792},{"c":186.68,"h":188.3,"l":184.01,"n":48152,"o":185.56,"t":"2026-05-28T04:00:00Z","v":2412778,"vw":186.954277},{"c":186.96,"h":187.6,"l":185,"n":39685,"o":186.93,"t":"2026-05-29T04:00:00Z","v":4327907,"vw":186.833219},{"c":187.53,"h":187.9,"l":184.01,"n":49011,"o":184.82,"t":"2026-06-01T04:00:00Z","v":2480400,"vw":186.93054},{"c":185.53,"h":187.37,"l":183.07,"n":44275,"o":187.32,"t":"2026-06-02T04:00:00Z","v":2611624,"vw":185.350051},{"c":182.24,"h":188.585,"l":181.47,"n":59702,"o":184.22,"t":"2026-06-03T04:00:00Z","v":5586764,"vw":183.880575},{"c":193.91,"h":194.965,"l":185.05,"n":60000,"o":187.2,"t":"2026-06-04T04:00:00Z","v":4072676,"vw":191.656787},{"c":194.12,"h":196.08,"l":193.02,"n":49849,"o":193.98,"t":"2026-06-05T04:00:00Z","v":3062240,"vw":194.323949},{"c":189.1,"h":193.48,"l":188.88,"n":49813,"o":193,"t":"2026-06-08T04:00:00Z","v":2801412,"vw":189.826395},{"c":190.83,"h":193.93,"l":188.73,"n":45341,"o":189.16,"t":"2026-06-09T04:00:00Z","v":2666658,"vw":191.473355},{"c":192.5,"h":192.9399,"l":188.59,"n":41075,"o":192.29,"t":"2026-06-10T04:00:00Z","v":2179976,"vw":191.825255},{"c":189.31,"h":192.94,"l":188.05,"n":51143,"o":192.1,"t":"2026-06-11T04:00:00Z","v":3338789,"vw":189.544374},{"c":187.18,"h":190.14,"l":186.79,"n":44838,"o":187.73,"t":"2026-06-12T04:00:00Z","v":2986978,"vw":187.811178},{"c":185.76,"h":188.02,"l":183.69,"n":54651,"o":186.12,"t":"2026-06-15T04:00:00Z","v":3907650,"vw":185.645986},{"c":184.47,"h":187.36,"l":183.47,"n":44457,"o":186.49,"t":"2026-06-16T04:00:00Z","v":2683104,"vw":184.597005},{"c":181.09,"h":183.85,"l":180.79,"n":39155,"o":182.64,"t":"2026-06-17T04:00:00Z","v":2009044,"vw":181.883812},{"c":176.05,"h":181.8979,"l":175,"n":44526,"o":181.64,"t":"2026-06-18T04:00:00Z","v":4454403,"vw":177.496607},{"c":176.43,"h":178.43,"l":173.99,"n":52456,"o":175.73,"t":"2026-06-22T04:00:00Z","v":3033122,"vw":176.903146},{"c":179.38,"h":179.75,"l":175.99,"n":51330,"o":178.49,"t":"2026-06-23T04:00:00Z","v":3509132,"vw":178.515611},{"c":174.46,"h":180.47,"l":173.34,"n":64350,"o":179.9,"t":"2026-06-24T04:00:00Z","v":4637710,"vw":175.319738},{"c":168.72,"h":175.29,"l":167.235,"n":56407,"o":175.23,"t":"2026-06-25T04:00:00Z","v":3383952,"vw":169.406607},{"c":175.59,"h":176.605,"l":171.14,"n":59691,"o":172.37,"t":"2026-06-26T04:00:00Z","v":7261749,"vw":175.259469},{"c":168.67,"h":175.82,"l":167.64,"n":62182,"o":174.94,"t":"2026-06-29T04:00:00Z","v":3602073,"vw":169.270242},{"c":163.57,"h":168.6,"l":162.4,"n":74185,"o":167.69,"t":"2026-06-30T04:00:00Z","v":5371003,"vw":164.244501},{"c":166.08,"h":168.145,"l":162.27,"n":72063,"o":163.53,"t":"2026-07-01T04:00:00Z","v":4628049,"vw":165.895366},{"c":166.03,"h":169.7,"l":165.44,"n":56613,"o":167.16,"t":"2026-07-02T04:00:00Z","v":3858765,"vw":166.618844},{"c":162.11,"h":165.79,"l":160.06,"n":59022,"o":165,"t":"2026-07-06T04:00:00Z","v":3991637,"vw":161.734429},{"c":165.25,"h":166.42,"l":163.9301,"n":45788,"o":164.23,"t":"2026-07-07T04:00:00Z","v":2738267,"vw":165.207506},{"c":165.04,"h":166.73,"l":163.84,"n":44690,"o":165.6,"t":"2026-07-08T04:00:00Z","v":3626872,"vw":165.066873},{"c":165,"h":166.07,"l":163.66,"n":49000,"o":164.08,"t":"2026-07-09T04:00:00Z","v":3133986,"vw":164.901351},{"c":168.59,"h":168.93,"l":166.18,"n":46704,"o":166.5,"t":"2026-07-10T04:00:00Z","v":2459425,"vw":168.031879},{"c":169.5,"h":170.9,"l":168.969,"n":41518,"o":170,"t":"2026-07-13T04:00:00Z","v":2136879,"vw":169.632661},{"c":168.83,"h":169.39,"l":166.7,"n":38143,"o":169,"t":"2026-07-14T04:00:00Z","v":2201644,"vw":168.379884},{"c":168.63,"h":171.3,"l":167.78,"n":36362,"o":168.2,"t":"2026-07-15T04:00:00Z","v":2073375,"vw":168.859306},{"c":168.92,"h":170.1,"l":167.56,"n":38838,"o":169.78,"t":"2026-07-16T04:00:00Z","v":2376398,"vw":169.028242},{"c":170.06,"h":172.68,"l":168.9,"n":38639,"o":171.94,"t":"2026-07-17T04:00:00Z","v":2850698,"vw":170.273565},{"c":167.06,"h":169.77,"l":166.3631,"n":42620,"o":168.23,"t":"2026-07-20T04:00:00Z","v":2570569,"vw":167.547448},{"c":163.39,"h":166.605,"l":163.07,"n":45796,"o":165.31,"t":"2026-07-21T04:00:00Z","v":2760030,"vw":164.256256},{"c":166.06,"h":166.82,"l":163.47,"n":41404,"o":163.74,"t":"2026-07-22T04:00:00Z","v":2702084,"vw":165.544976},{"c":164.65,"h":168.23,"l":163.59,"n":54585,"o":166.18,"t":"2026-07-23T04:00:00Z","v":3618317,"vw":165.604167},{"c":166.67,"h":169.49,"l":166.42,"n":49876,"o":166.53,"t":"2026-07-24T04:00:00Z","v":3344242,"vw":167.415792},{"c":166.74,"h":168.23,"l":165.55,"n":51624,"o":166.42,"t":"2026-07-27T04:00:00Z","v":3521353,"vw":166.793455},{"c":171.5,"h":178.6,"l":169.16,"n":67113,"o":169.54,"t":"2026-07-28T04:00:00Z","v":4396000,"vw":173.144149},{"c":179.26,"h":180.37,"l":172.59,"n":87625,"o":174.96,"t":"2026-07-29T04:00:00Z","v":5365805,"vw":177.238722},{"c":174.46,"h":179.86,"l":172.82,"n":61813,"o":177.3,"t":"2026-07-30T04:00:00Z","v":3697527,"vw":174.325527},{"c":173.36,"h":174.17,"l":170.96,"n":46983,"o":172.69,"t":"2026-07-31T04:00:00Z","v":4302278,"vw":172.884618},{"c":173,"h":175.155,"l":171.79,"n":45001,"o":174.67,"t":"2026-08-03T04:00:00Z","v":2506831,"vw":173.097903},{"c":175.25,"h":175.55,"l":169.0274,"n":45909,"o":170.5,"t":"2026-08-04T04:00:00Z","v":2991825,"vw":174.436006},{"c":168.07,"h":173.91,"l":162.5,"n":82884,"o":173.91,"t":"2026-08-05T04:00:00Z","v":5295721,"vw":166.24676},{"c":171.2,"h":172.375,"l":167.39,"n":45740,"o":169.69,"t":"2026-08-06T04:00:00Z","v":2897055,"vw":170.817602},{"c":172.54,"h":173.77,"l":170.51,"n":34590,"o":170.51,"t":"2026-08-07T04:00:00Z","v":1561459,"vw":172.711314},{"c":169.11,"h":171.62,"l":168.72,"n":37634,"o":171.26,"t":"2026-08-10T04:00:00Z","v":1802694,"vw":169.297321},{"c":169.55,"h":171.62,"l":168.5,"n":32660,"o":168.5,"t":"2026-08-11T04:00:00Z","v":1584973,"vw":170.006513},{"c":170.43,"h":172.39,"l":168.93,"n":34138,"o":169.22,"t":"2026-08-12T04:00:00Z","v":1797994,"vw":170.683998},{"c":174.19,"h":175,"l":171.25,"n":33937,"o":171.35,"t":"2026-08-13T04:00:00Z","v":1358100,"vw":173.705366},{"c":175.58,"h":176.59,"l":173.77,"n":34086,"o":174.26,"t":"2026-08-14T04:00:00Z","v":1853797,"vw":175.605049},{"c":172.23,"h":175.22,"l":170.15,"n":36871,"o":174.92,"t":"2026-08-17T04:00:00Z","v":2679548,"vw":172.361268},{"c":172.33,"h":175.33,"l":172.245,"n":38792,"o":174.86,"t":"2026-08-18T04:00:00Z","v":1870160,"vw":173.449499},{"c":174.49,"h":175.76,"l":172.615,"n":30457,"o":173,"t":"2026-08-19T04:00:00Z","v":1436181,"vw":174.11993},{"c":175.72,"h":177.91,"l":174.96,"n":34322,"o":177.035,"t":"2026-08-20T04:00:00Z","v":1903102,"vw":176.329269},{"c":175.8,"h":178.02,"l":174.415,"n":29320,"o":175.96,"t":"2026-08-21T04:00:00Z","v":1747201,"vw":176.234572},{"c":178.39,"h":178.86,"l":175.9,"n":32344,"o":176.46,"t":"2026-08-24T04:00:00Z","v":1597582,"vw":178.004909},{"c":178.57,"h":179,"l":177.06,"n":29122,"o":177.845,"t":"2026-08-25T04:00:00Z","v":1402213,"vw":178.244847},{"c":175.73,"h":180.98,"l":175.35,"n":36378,"o":180,"t":"2026-08-26T04:00:00Z","v":2003073,"vw":176.517809},{"c":174.16,"h":176.11,"l":173.5,"n":29180,"o":174.19,"t":"2026-08-27T04:00:00Z","v":2206464,"vw":174.442717},{"c":176.23,"h":177.32,"l":174.215,"n":31363,"o":174.54,"t":"2026-08-28T04:00:00Z","v":1597581,"vw":175.994763},{"c":175.7,"h":176.87,"l":173.39,"n":34899,"o":175.9,"t":"2026-08-31T04:00:00Z","v":2879336,"vw":175.681909},{"c":176.02,"h":178.235,"l":174.62,"n":41626,"o":175.9,"t":"2026-09-01T04:00:00Z","v":2390517,"vw":175.737693},{"c":172.92,"h":176.385,"l":171.7268,"n":41249,"o":175.9,"t":"2026-09-02T04:00:00Z","v":2580152,"vw":173.082919},{"c":177.75,"h":179.05,"l":174.885,"n":36997,"o":174.93,"t":"2026-09-03T04:00:00Z","v":1964011,"vw":177.494292},{"c":175.85,"h":179.39,"l":175.35,"n":38855,"o":176.39,"t":"2026-09-04T04:00:00Z","v":1932399,"vw":176.019576},{"c":175.73,"h":179.19,"l":174.225,"n":35106,"o":178.34,"t":"2026-09-08T04:00:00Z","v":2139300,"vw":176.523624},{"c":175.43,"h":176.45,"l":174.6044,"n":35548,"o":175.48,"t":"2026-09-09T04:00:00Z","v":2052650,"vw":175.425765},{"c":172.98,"h":176.845,"l":171.75,"n":41551,"o":176.18,"t":"2026-09-10T04:00:00Z","v":2285371,"vw":173.187178},{"c":177.85,"h":178.54,"l":174.3401,"n":37016,"o":174.59,"t":"2026-09-11T04:00:00Z","v":1911838,"vw":177.820234},{"c":176.94,"h":179.47,"l":174.85,"n":38928,"o":179.13,"t":"2026-09-14T04:00:00Z","v":2422774,"vw":177.055994},{"c":177.71,"h":178.7,"l":174.685,"n":38382,"o":176.09,"t":"2026-09-15T04:00:00Z","v":2263586,"vw":177.385382},{"c":176.39,"h":179.8,"l":176.34,"n":39773,"o":177.39,"t":"2026-09-16T04:00:00Z","v":2347389,"vw":177.662727},{"c":175.58,"h":177.38,"l":174.75,"n":39467,"o":177.38,"t":"2026-09-17T04:00:00Z","v":2668884,"vw":175.873016},{"c":173.98,"h":175.5685,"l":172.822,"n":35282,"o":173.2,"t":"2026-09-18T04:00:00Z","v":3655866,"vw":174.018508},{"c":174.6,"h":175.46,"l":173.11,"n":33573,"o":173.83,"t":"2026-09-21T04:00:00Z","v":3570129,"vw":174.559596},{"c":175.25,"h":177.08,"l":172.84,"n":44037,"o":174.3,"t":"2026-09-22T04:00:00Z","v":3832716,"vw":175.348171},{"c":170.78,"h":175.9695,"l":170.455,"n":39298,"o":174.57,"t":"2026-09-23T04:00:00Z","v":3025014,"vw":171.64192},{"c":167.26,"h":171.09,"l":166.54,"n":45138,"o":170.78,"t":"2026-09-24T04:00:00Z","v":3217160,"vw":167.858455},{"c":169.03,"h":169.2016,"l":166.42,"n":38210,"o":166.95,"t":"2026-09-25T04:00:00Z","v":2055911,"vw":168.353273},{"c":168,"h":169.89,"l":166.965,"n":53554,"o":168.9,"t":"2026-09-28T04:00:00Z","v":3252226,"vw":168.055076},{"c":167.35,"h":169.22,"l":166.07,"n":46898,"o":167.25,"t":"2026-09-29T04:00:00Z","v":2842118,"vw":167.424275},{"c":163.69,"h":167.73,"l":163.345,"n":43429,"o":167.57,"t":"2026-09-30T04:00:00Z","v":2779800,"vw":164.28816},{"c":161.06,"h":164.79,"l":160.94,"n":52140,"o":163.62,"t":"2026-10-01T04:00:00Z","v":2651605,"vw":161.557018},{"c":162.2,"h":165.23,"l":160.85,"n":41494,"o":162.22,"t":"2026-10-02T04:00:00Z","v":2909556,"vw":162.571127},{"c":162.26,"h":162.667,"l":160.3,"n":43670,"o":161.78,"t":"2026-10-05T04:00:00Z","v":2507384,"vw":161.888929},{"c":164.78,"h":165.24,"l":162.42,"n":39963,"o":162.86,"t":"2026-10-06T04:00:00Z","v":2186469,"vw":164.566928},{"c":166.18,"h":168.3,"l":164.57,"n":41551,"o":165.44,"t":"2026-10-07T04:00:00Z","v":2469782,"vw":166.2529},{"c":166.73,"h":167.42,"l":163.66,"n":46705,"o":166.84,"t":"2026-10-08T04:00:00Z","v":4445180,"vw":166.263034},{"c":182.24,"h":182.52,"l":175.02,"n":113760,"o":176.91,"t":"2026-10-09T04:00:00Z","v":8513977,"vw":179.992261},{"c":182.56,"h":183.3099,"l":180.0286,"n":56939,"o":182.25,"t":"2026-10-12T04:00:00Z","v":3457680,"vw":182.192877},{"c":179.43,"h":184.75,"l":179.36,"n":46968,"o":184.5,"t":"2026-10-13T04:00:00Z","v":3040415,"vw":180.317057},{"c":179.4,"h":179.94,"l":176.42,"n":53671,"o":178.24,"t":"2026-10-14T04:00:00Z","v":3119641,"vw":178.894859},{"c":181.36,"h":184.69,"l":180.37,"n":39756,"o":182.75,"t":"2026-10-15T04:00:00Z","v":2693772,"vw":181.979101}],"volatilityBars":[{"c":166,"h":166,"l":166,"n":1,"o":166,"t":"2026-10-08T12:15:00Z","v":200,"vw":166},{"c":166.81,"h":167.2152,"l":166.18,"n":1017,"o":166.84,"t":"2026-10-08T13:30:00Z","v":54260,"vw":166.724143},{"c":166.95,"h":167.42,"l":166.66,"n":1243,"o":166.98,"t":"2026-10-08T13:45:00Z","v":47467,"vw":167.092073},{"c":165.64,"h":167.06,"l":165.58,"n":1628,"o":166.9558,"t":"2026-10-08T14:00:00Z","v":75877,"vw":166.295638},{"c":165.89,"h":165.98,"l":164.88,"n":1709,"o":165.64,"t":"2026-10-08T14:15:00Z","v":90578,"vw":165.623261},{"c":165.265,"h":165.88,"l":165.18,"n":2012,"o":165.75,"t":"2026-10-08T14:30:00Z","v":267229,"vw":165.398633},{"c":165.14,"h":165.31,"l":164.605,"n":2005,"o":165.25,"t":"2026-10-08T14:45:00Z","v":148922,"vw":164.973162},{"c":164.8,"h":165.35,"l":164.77,"n":1295,"o":165.145,"t":"2026-10-08T15:00:00Z","v":58607,"vw":165.032585},{"c":164.0513,"h":164.8375,"l":164.0513,"n":1630,"o":164.8,"t":"2026-10-08T15:15:00Z","v":75426,"vw":164.378357},{"c":164.44,"h":164.44,"l":163.66,"n":1607,"o":164.035,"t":"2026-10-08T15:30:00Z","v":65216,"vw":163.966309},{"c":164.9,"h":164.99,"l":164.48,"n":1589,"o":164.53,"t":"2026-10-08T15:45:00Z","v":72067,"vw":164.748042},{"c":164.81,"h":164.99,"l":164.68,"n":1283,"o":164.905,"t":"2026-10-08T16:00:00Z","v":44815,"vw":164.820276},{"c":165.14,"h":165.7,"l":164.84,"n":1476,"o":164.84,"t":"2026-10-08T16:15:00Z","v":69323,"vw":165.213882},{"c":165.2,"h":165.255,"l":164.74,"n":1166,"o":165.13,"t":"2026-10-08T16:30:00Z","v":50458,"vw":165.038905},{"c":165.555,"h":165.94,"l":165.05,"n":1789,"o":165.22,"t":"2026-10-08T16:45:00Z","v":79723,"vw":165.361689},{"c":165.8,"h":165.9725,"l":165.305,"n":1511,"o":165.555,"t":"2026-10-08T17:00:00Z","v":60062,"vw":165.606756},{"c":166.23,"h":166.34,"l":165.77,"n":1776,"o":165.77,"t":"2026-10-08T17:15:00Z","v":78312,"vw":166.015984},{"c":166.34,"h":166.455,"l":166.05,"n":1682,"o":166.245,"t":"2026-10-08T17:30:00Z","v":77577,"vw":166.25039},{"c":166.36,"h":166.53,"l":165.92,"n":1564,"o":166.4,"t":"2026-10-08T17:45:00Z","v":89420,"vw":166.220656},{"c":166.35,"h":166.5,"l":166.1339,"n":1428,"o":166.26,"t":"2026-10-08T18:00:00Z","v":60779,"vw":166.285312},{"c":166.21,"h":166.48,"l":166.08,"n":1333,"o":166.335,"t":"2026-10-08T18:15:00Z","v":66484,"vw":166.316908},{"c":166.585,"h":166.62,"l":165.76,"n":1590,"o":166.2,"t":"2026-10-08T18:30:00Z","v":259391,"vw":165.986316},{"c":166.135,"h":166.59,"l":166.135,"n":1272,"o":166.585,"t":"2026-10-08T18:45:00Z","v":46593,"vw":166.376904},{"c":166.31,"h":166.48,"l":165.945,"n":1487,"o":166.125,"t":"2026-10-08T19:00:00Z","v":50519,"vw":166.201532},{"c":166.255,"h":166.54,"l":166.11,"n":1813,"o":166.34,"t":"2026-10-08T19:15:00Z","v":67203,"vw":166.347214},{"c":166.3,"h":166.5,"l":166.06,"n":2207,"o":166.28,"t":"2026-10-08T19:30:00Z","v":91251,"vw":166.281765},{"c":166.8,"h":166.89,"l":166.22,"n":5949,"o":166.3,"t":"2026-10-08T19:45:00Z","v":275307,"vw":166.594998},{"c":166.73,"h":166.73,"l":166.73,"n":66,"o":166.73,"t":"2026-10-08T20:00:00Z","v":1922892,"vw":166.73},{"c":170,"h":170.16,"l":165.51,"n":315,"o":165.51,"t":"2026-10-08T20:15:00Z","v":10727,"vw":168.20919},{"c":173,"h":173.37,"l":166.73,"n":215,"o":171,"t":"2026-10-08T20:30:00Z","v":20043,"vw":172.062326},{"c":176,"h":176,"l":173.47,"n":130,"o":173.47,"t":"2026-10-08T20:45:00Z","v":2895,"vw":174.83528},{"c":176.61,"h":176.61,"l":174.2087,"n":110,"o":176.05,"t":"2026-10-08T21:00:00Z","v":6967,"vw":175.624566},{"c":176,"h":176.06,"l":176,"n":53,"o":176.06,"t":"2026-10-08T21:15:00Z","v":3127,"vw":176.0157},{"c":176.62,"h":176.63,"l":175,"n":269,"o":175.85,"t":"2026-10-08T21:30:00Z","v":5344,"vw":176.036364},{"c":175,"h":175,"l":174.58,"n":5,"o":174.58,"t":"2026-10-08T21:45:00Z","v":413,"vw":174.886486},{"c":174,"h":174,"l":174,"n":2,"o":174,"t":"2026-10-08T22:00:00Z","v":101,"vw":174},{"c":173.99,"h":174.46,"l":173.99,"n":14,"o":174.44,"t":"2026-10-08T22:30:00Z","v":2041,"vw":174.065458},{"c":175,"h":175.2971,"l":174,"n":26,"o":174,"t":"2026-10-08T22:45:00Z","v":1634,"vw":174.443606},{"c":175,"h":175,"l":175,"n":2,"o":175,"t":"2026-10-08T23:00:00Z","v":500,"vw":175},{"c":175,"h":175.01,"l":174.94,"n":20,"o":174.94,"t":"2026-10-08T23:15:00Z","v":1248,"vw":174.99},{"c":175.43,"h":175.44,"l":173.2,"n":67,"o":173.3609,"t":"2026-10-09T08:00:00Z","v":4628,"vw":174.141325},{"c":177.35,"h":177.35,"l":177.35,"n":4,"o":177.35,"t":"2026-10-09T08:15:00Z","v":408,"vw":177.35},{"c":176.09,"h":176.09,"l":176.09,"n":1,"o":176.09,"t":"2026-10-09T08:45:00Z","v":159,"vw":176.09},{"c":177.07,"h":177.07,"l":177.07,"n":2,"o":177.07,"t":"2026-10-09T09:15:00Z","v":216,"vw":177.07},{"c":176.56,"h":176.56,"l":176.56,"n":6,"o":176.56,"t":"2026-10-09T10:00:00Z","v":502,"vw":176.56},{"c":177.37,"h":177.37,"l":177.37,"n":26,"o":177.37,"t":"2026-10-09T10:30:00Z","v":229,"vw":177.37},{"c":177.05,"h":177.05,"l":177.05,"n":2,"o":177.05,"t":"2026-10-09T10:45:00Z","v":150,"vw":177.05},{"c":178,"h":178,"l":177.03,"n":69,"o":177.03,"t":"2026-10-09T11:00:00Z","v":2191,"vw":177.783494},{"c":178.17,"h":178.17,"l":178,"n":51,"o":178,"t":"2026-10-09T11:15:00Z","v":1701,"vw":178.025241},{"c":178.41,"h":178.41,"l":177.87,"n":33,"o":177.87,"t":"2026-10-09T11:30:00Z","v":1884,"vw":178.111829},{"c":178.75,"h":178.75,"l":177.01,"n":19,"o":178.5,"t":"2026-10-09T11:45:00Z","v":983,"vw":178.296243},{"c":178.58,"h":179,"l":177,"n":60,"o":178.69,"t":"2026-10-09T12:00:00Z","v":1396,"vw":178.52625},{"c":178.5,"h":178.78,"l":178.5,"n":6,"o":178.78,"t":"2026-10-09T12:15:00Z","v":1527,"vw":178.761271},{"c":177.82,"h":178.5,"l":177.82,"n":23,"o":178.5,"t":"2026-10-09T12:30:00Z","v":1860,"vw":178.461517},{"c":178,"h":178,"l":177.37,"n":54,"o":177.37,"t":"2026-10-09T12:45:00Z","v":4499,"vw":177.977633},{"c":178,"h":179.44,"l":177.0005,"n":134,"o":177.0005,"t":"2026-10-09T13:00:00Z","v":11211,"vw":178.134379},{"c":178,"h":178.98,"l":175.26,"n":251,"o":177.9,"t":"2026-10-09T13:15:00Z","v":18129,"vw":177.729521},{"c":179,"h":180.44,"l":175.02,"n":11919,"o":176.91,"t":"2026-10-09T13:30:00Z","v":1060342,"vw":178.187437},{"c":178.18,"h":180.285,"l":177.2801,"n":8164,"o":179.18,"t":"2026-10-09T13:45:00Z","v":587543,"vw":178.771739},{"c":178.16,"h":179.6275,"l":177.88,"n":6005,"o":178.06,"t":"2026-10-09T14:00:00Z","v":379007,"vw":178.547443},{"c":178.29,"h":179.7,"l":177.9706,"n":5495,"o":178.12,"t":"2026-10-09T14:15:00Z","v":342004,"vw":178.803465},{"c":179.085,"h":179.21,"l":177.67,"n":4393,"o":178.4,"t":"2026-10-09T14:30:00Z","v":294896,"vw":178.415532},{"c":178.94,"h":179.73,"l":178.4856,"n":4206,"o":179.085,"t":"2026-10-09T14:45:00Z","v":312255,"vw":179.259442},{"c":178.945,"h":179.13,"l":178.395,"n":2760,"o":179.05,"t":"2026-10-09T15:00:00Z","v":135136,"vw":178.649232},{"c":180.775,"h":180.8,"l":178.915,"n":3623,"o":178.915,"t":"2026-10-09T15:15:00Z","v":225817,"vw":179.724763},{"c":180.8855,"h":181.2967,"l":180.04,"n":3817,"o":180.775,"t":"2026-10-09T15:30:00Z","v":211154,"vw":180.582279},{"c":180,"h":181.09,"l":179.6402,"n":3571,"o":180.87,"t":"2026-10-09T15:45:00Z","v":224903,"vw":180.437263},{"c":179.815,"h":180.275,"l":178.74,"n":3042,"o":179.93,"t":"2026-10-09T16:00:00Z","v":169259,"vw":179.59612},{"c":179.78,"h":180.52,"l":179.43,"n":3618,"o":179.815,"t":"2026-10-09T16:15:00Z","v":181168,"vw":179.978913},{"c":179.77,"h":180.42,"l":179.54,"n":2748,"o":179.8325,"t":"2026-10-09T16:30:00Z","v":132218,"vw":179.829831},{"c":179.82,"h":179.98,"l":179.26,"n":3054,"o":179.86,"t":"2026-10-09T16:45:00Z","v":192142,"vw":179.585167},{"c":179.39,"h":179.865,"l":179.1719,"n":2416,"o":179.85,"t":"2026-10-09T17:00:00Z","v":135457,"vw":179.374773},{"c":178.96,"h":179.56,"l":178.78,"n":2882,"o":179.45,"t":"2026-10-09T17:15:00Z","v":163225,"vw":179.109108},{"c":179.31,"h":179.45,"l":178.43,"n":2398,"o":178.95,"t":"2026-10-09T17:30:00Z","v":124954,"vw":179.068159},{"c":180.3,"h":180.36,"l":179.23,"n":2222,"o":179.255,"t":"2026-10-09T17:45:00Z","v":97227,"vw":179.811874},{"c":179.7825,"h":180.75,"l":179.55,"n":2420,"o":180.37,"t":"2026-10-09T18:00:00Z","v":116023,"vw":180.159335},{"c":179.375,"h":180.12,"l":179.27,"n":2185,"o":179.735,"t":"2026-10-09T18:15:00Z","v":110558,"vw":179.728831},{"c":179.64,"h":179.815,"l":179.01,"n":2778,"o":179.375,"t":"2026-10-09T18:30:00Z","v":190072,"vw":179.452076},{"c":180.84,"h":180.84,"l":179.66,"n":2302,"o":179.66,"t":"2026-10-09T18:45:00Z","v":105457,"vw":180.274105},{"c":180.25,"h":181.86,"l":180.22,"n":3087,"o":180.855,"t":"2026-10-09T19:00:00Z","v":210661,"vw":181.371025},{"c":181.335,"h":181.59,"l":180.11,"n":3732,"o":180.2,"t":"2026-10-09T19:15:00Z","v":230997,"vw":180.840717},{"c":182.115,"h":182.22,"l":181.07,"n":5239,"o":181.335,"t":"2026-10-09T19:30:00Z","v":285938,"vw":181.702531},{"c":182.23,"h":182.52,"l":181.32,"n":14317,"o":182.17,"t":"2026-10-09T19:45:00Z","v":875632,"vw":182.092826},{"c":181.1,"h":182.24,"l":181.1,"n":103,"o":182.23,"t":"2026-10-09T20:00:00Z","v":958651,"vw":182.239072},{"c":181.25,"h":182,"l":181.25,"n":12,"o":182,"t":"2026-10-09T20:15:00Z","v":528,"vw":181.85},{"c":183.03,"h":183.03,"l":183.03,"n":12,"o":183.03,"t":"2026-10-12T08:00:00Z","v":204,"vw":183.03},{"c":183.04,"h":183.04,"l":183.04,"n":1,"o":183.04,"t":"2026-10-12T08:45:00Z","v":250,"vw":183.04},{"c":181.95,"h":182.69,"l":181.95,"n":2,"o":182.69,"t":"2026-10-12T12:15:00Z","v":200,"vw":182.32},{"c":183,"h":183,"l":183,"n":1,"o":183,"t":"2026-10-12T12:45:00Z","v":200,"vw":183},{"c":182.25,"h":182.25,"l":182.25,"n":2,"o":182.25,"t":"2026-10-12T13:15:00Z","v":239,"vw":182.25},{"c":182.01,"h":183,"l":181.76,"n":2493,"o":182.25,"t":"2026-10-12T13:30:00Z","v":151529,"vw":182.355979},{"c":182.45,"h":182.6,"l":181.64,"n":1669,"o":182.11,"t":"2026-10-12T13:45:00Z","v":97437,"vw":182.122719},{"c":180.77,"h":182.37,"l":180.0286,"n":3266,"o":182.37,"t":"2026-10-12T14:00:00Z","v":150984,"vw":180.706017},{"c":181.685,"h":181.815,"l":180.54,"n":3160,"o":180.62,"t":"2026-10-12T14:15:00Z","v":155069,"vw":181.30879},{"c":181.45,"h":181.75,"l":181.23,"n":1798,"o":181.68,"t":"2026-10-12T14:30:00Z","v":87299,"vw":181.460492},{"c":181.77,"h":182.57,"l":181.4,"n":1789,"o":181.4,"t":"2026-10-12T14:45:00Z","v":73133,"vw":182.071563},{"c":181.665,"h":182,"l":181.1884,"n":1717,"o":181.75,"t":"2026-10-12T15:00:00Z","v":81515,"vw":181.685415},{"c":181.8675,"h":181.89,"l":181.46,"n":1968,"o":181.62,"t":"2026-10-12T15:15:00Z","v":86468,"vw":181.648041},{"c":182.37,"h":182.54,"l":181.81,"n":1793,"o":181.85,"t":"2026-10-12T15:30:00Z","v":73492,"vw":182.245047},{"c":182.455,"h":182.47,"l":181.97,"n":1422,"o":182.31,"t":"2026-10-12T15:45:00Z","v":55904,"vw":182.18784},{"c":182.685,"h":182.87,"l":182.24,"n":1434,"o":182.43,"t":"2026-10-12T16:00:00Z","v":59207,"vw":182.572938},{"c":182.415,"h":182.77,"l":182.3901,"n":1927,"o":182.685,"t":"2026-10-12T16:15:00Z","v":84979,"vw":182.64632},{"c":182.72,"h":182.785,"l":182.25,"n":1549,"o":182.31,"t":"2026-10-12T16:30:00Z","v":72348,"vw":182.50582},{"c":183.09,"h":183.135,"l":182.615,"n":1896,"o":182.77,"t":"2026-10-12T16:45:00Z","v":86412,"vw":182.827444},{"c":182.995,"h":183.3099,"l":182.86,"n":1353,"o":183.17,"t":"2026-10-12T17:00:00Z","v":57665,"vw":183.076381},{"c":182.245,"h":183.115,"l":182.22,"n":1697,"o":183.01,"t":"2026-10-12T17:15:00Z","v":75820,"vw":182.78061},{"c":182.66,"h":182.75,"l":182.22,"n":1198,"o":182.34,"t":"2026-10-12T17:30:00Z","v":50124,"vw":182.434521},{"c":182.79,"h":182.92,"l":182.57,"n":1364,"o":182.68,"t":"2026-10-12T17:45:00Z","v":57145,"vw":182.785161},{"c":182.47,"h":182.77,"l":182.41,"n":1354,"o":182.76,"t":"2026-10-12T18:00:00Z","v":56353,"vw":182.603886},{"c":182.385,"h":182.69,"l":182.35,"n":1427,"o":182.47,"t":"2026-10-12T18:15:00Z","v":54614,"vw":182.508254},{"c":182.17,"h":182.5295,"l":182.14,"n":1764,"o":182.43,"t":"2026-10-12T18:30:00Z","v":79512,"vw":182.382878},{"c":181.79,"h":182.33,"l":181.69,"n":2005,"o":182.17,"t":"2026-10-12T18:45:00Z","v":98951,"vw":182.160992},{"c":182.015,"h":182.195,"l":181.775,"n":2161,"o":181.775,"t":"2026-10-12T19:00:00Z","v":114535,"vw":182.018079},{"c":182.22,"h":182.31,"l":181.88,"n":2563,"o":181.93,"t":"2026-10-12T19:15:00Z","v":117739,"vw":182.126107},{"c":181.92,"h":182.24,"l":181.88,"n":3292,"o":182.21,"t":"2026-10-12T19:30:00Z","v":147411,"vw":182.039604},{"c":182.51,"h":182.54,"l":181.56,"n":8363,"o":181.95,"t":"2026-10-12T19:45:00Z","v":460714,"vw":182.096379},{"c":182.38,"h":182.56,"l":182.38,"n":110,"o":182.47,"t":"2026-10-12T20:00:00Z","v":756554,"vw":182.559314},{"c":184.13,"h":184.13,"l":184.13,"n":9,"o":184.13,"t":"2026-10-13T13:00:00Z","v":396,"vw":184.13},{"c":184.45,"h":184.45,"l":184.42,"n":34,"o":184.42,"t":"2026-10-13T13:15:00Z","v":433,"vw":184.43},{"c":182.8475,"h":184.75,"l":182.7,"n":1980,"o":184.5,"t":"2026-10-13T13:30:00Z","v":116005,"vw":183.59824},{"c":182.11,"h":182.98,"l":181.84,"n":1377,"o":182.87,"t":"2026-10-13T13:45:00Z","v":61316,"vw":182.348593},{"c":180.805,"h":182.19,"l":180.54,"n":1509,"o":182.1,"t":"2026-10-13T14:00:00Z","v":61542,"vw":181.208815},{"c":179.8,"h":180.96,"l":179.7,"n":1754,"o":180.7,"t":"2026-10-13T14:15:00Z","v":87898,"vw":180.307906},{"c":179.44,"h":180.205,"l":179.36,"n":1812,"o":179.72,"t":"2026-10-13T14:30:00Z","v":77051,"vw":179.776492},{"c":180.18,"h":180.35,"l":179.465,"n":1737,"o":179.465,"t":"2026-10-13T14:45:00Z","v":86071,"vw":179.990648},{"c":180.6,"h":181,"l":180.13,"n":1562,"o":180.13,"t":"2026-10-13T15:00:00Z","v":68634,"vw":180.67803},{"c":180.29,"h":180.81,"l":180.12,"n":1356,"o":180.715,"t":"2026-10-13T15:15:00Z","v":66780,"vw":180.516096},{"c":180.51,"h":180.935,"l":180.18,"n":1767,"o":180.28,"t":"2026-10-13T15:30:00Z","v":90612,"vw":180.589592},{"c":180.415,"h":180.5853,"l":180.315,"n":1342,"o":180.58,"t":"2026-10-13T15:45:00Z","v":58578,"vw":180.450394},{"c":180.99,"h":181.075,"l":180.315,"n":1807,"o":180.415,"t":"2026-10-13T16:00:00Z","v":126012,"vw":180.589998},{"c":180.525,"h":180.98,"l":180.2,"n":1440,"o":180.98,"t":"2026-10-13T16:15:00Z","v":83278,"vw":180.477047},{"c":180.81,"h":181.08,"l":180.4311,"n":1641,"o":180.53,"t":"2026-10-13T16:30:00Z","v":121224,"vw":180.744437},{"c":181.2725,"h":181.34,"l":180.63,"n":1276,"o":180.81,"t":"2026-10-13T16:45:00Z","v":61538,"vw":181.024602},{"c":181.43,"h":181.7,"l":181.23,"n":1256,"o":181.23,"t":"2026-10-13T17:00:00Z","v":58138,"vw":181.449163},{"c":181.3,"h":181.435,"l":180.84,"n":1377,"o":181.435,"t":"2026-10-13T17:15:00Z","v":58026,"vw":181.153634},{"c":181.44,"h":181.75,"l":181.26,"n":1042,"o":181.26,"t":"2026-10-13T17:30:00Z","v":54804,"vw":181.578506},{"c":181.47,"h":181.57,"l":181.33,"n":957,"o":181.53,"t":"2026-10-13T17:45:00Z","v":37973,"vw":181.44834},{"c":181.71,"h":182,"l":181.49,"n":1379,"o":181.49,"t":"2026-10-13T18:00:00Z","v":52909,"vw":181.764529},{"c":181.54,"h":181.96,"l":181.45,"n":1124,"o":181.715,"t":"2026-10-13T18:15:00Z","v":41813,"vw":181.654653},{"c":181.345,"h":181.58,"l":181.25,"n":1191,"o":181.5699,"t":"2026-10-13T18:30:00Z","v":39938,"vw":181.422002},{"c":180.955,"h":181.35,"l":180.83,"n":1507,"o":181.35,"t":"2026-10-13T18:45:00Z","v":60284,"vw":181.121488},{"c":180.74,"h":181,"l":180.46,"n":1634,"o":180.9575,"t":"2026-10-13T19:00:00Z","v":90162,"vw":180.754372},{"c":180.13,"h":180.71,"l":179.8,"n":1993,"o":180.71,"t":"2026-10-13T19:15:00Z","v":83968,"vw":180.120912},{"c":179.965,"h":180.495,"l":179.82,"n":2556,"o":180.08,"t":"2026-10-13T19:30:00Z","v":104559,"vw":180.191905},{"c":179.42,"h":180.245,"l":179.37,"n":7754,"o":179.965,"t":"2026-10-13T19:45:00Z","v":360620,"vw":179.708856},{"c":179.43,"h":179.48,"l":179.43,"n":124,"o":179.48,"t":"2026-10-13T20:00:00Z","v":803605,"vw":179.430041},{"c":179.05,"h":179.05,"l":179.05,"n":5,"o":179.05,"t":"2026-10-14T12:45:00Z","v":209,"vw":179.05},{"c":179.03,"h":179.03,"l":179.03,"n":2,"o":179.03,"t":"2026-10-14T13:00:00Z","v":503,"vw":179.03},{"c":178.5,"h":178.5,"l":178.5,"n":24,"o":178.5,"t":"2026-10-14T13:15:00Z","v":646,"vw":178.5},{"c":177.555,"h":179.655,"l":177.555,"n":1648,"o":178.24,"t":"2026-10-14T13:30:00Z","v":86395,"vw":178.296784},{"c":177.575,"h":178.01,"l":176.87,"n":1906,"o":177.5,"t":"2026-10-14T13:45:00Z","v":75490,"vw":177.271575},{"c":177.31,"h":177.985,"l":177.27,"n":1894,"o":177.48,"t":"2026-10-14T14:00:00Z","v":71029,"vw":177.620659},{"c":177.695,"h":177.76,"l":177.06,"n":1743,"o":177.32,"t":"2026-10-14T14:15:00Z","v":70366,"vw":177.468178},{"c":176.945,"h":177.63,"l":176.87,"n":2021,"o":177.63,"t":"2026-10-14T14:30:00Z","v":67556,"vw":177.133384},{"c":177.05,"h":177.235,"l":176.42,"n":1743,"o":176.94,"t":"2026-10-14T14:45:00Z","v":61593,"vw":176.737884},{"c":177.55,"h":177.565,"l":176.81,"n":2151,"o":177.085,"t":"2026-10-14T15:00:00Z","v":116638,"vw":177.2337},{"c":178.025,"h":178.18,"l":177.44,"n":1722,"o":177.53,"t":"2026-10-14T15:15:00Z","v":66703,"vw":177.800133},{"c":178.24,"h":178.44,"l":177.85,"n":1434,"o":178.01,"t":"2026-10-14T15:30:00Z","v":46652,"vw":178.128951},{"c":177.97,"h":178.19,"l":177.69,"n":1552,"o":178.18,"t":"2026-10-14T15:45:00Z","v":61545,"vw":177.850035},{"c":178.385,"h":178.45,"l":177.7601,"n":1522,"o":177.915,"t":"2026-10-14T16:00:00Z","v":61455,"vw":178.113617},{"c":178.9201,"h":179.1284,"l":178.37,"n":1767,"o":178.385,"t":"2026-10-14T16:15:00Z","v":79375,"vw":178.588764},{"c":178.765,"h":179.1269,"l":178.375,"n":1600,"o":178.97,"t":"2026-10-14T16:30:00Z","v":69810,"vw":178.5791},{"c":178.44,"h":178.93,"l":178.23,"n":2041,"o":178.77,"t":"2026-10-14T16:45:00Z","v":129326,"vw":178.53272},{"c":178.37,"h":178.635,"l":178.295,"n":1685,"o":178.485,"t":"2026-10-14T17:00:00Z","v":60621,"vw":178.434646},{"c":178.75,"h":178.79,"l":178.4201,"n":1384,"o":178.4201,"t":"2026-10-14T17:15:00Z","v":41401,"vw":178.595802},{"c":179.25,"h":179.35,"l":178.745,"n":1414,"o":178.75,"t":"2026-10-14T17:30:00Z","v":51763,"vw":179.07349},{"c":179.345,"h":179.355,"l":178.96,"n":1239,"o":179.27,"t":"2026-10-14T17:45:00Z","v":35992,"vw":179.145797},{"c":179.53,"h":179.55,"l":179.15,"n":1578,"o":179.24,"t":"2026-10-14T18:00:00Z","v":62463,"vw":179.313907},{"c":179.2075,"h":179.685,"l":179.185,"n":1503,"o":179.56,"t":"2026-10-14T18:15:00Z","v":55290,"vw":179.455816},{"c":179.13,"h":179.33,"l":179.04,"n":1563,"o":179.235,"t":"2026-10-14T18:30:00Z","v":67032,"vw":179.182352},{"c":179.3488,"h":179.485,"l":178.905,"n":1433,"o":179.13,"t":"2026-10-14T18:45:00Z","v":63020,"vw":179.118652},{"c":179.56,"h":179.71,"l":179.295,"n":1839,"o":179.3544,"t":"2026-10-14T19:00:00Z","v":76196,"vw":179.538086},{"c":179.485,"h":179.7144,"l":179.39,"n":2045,"o":179.59,"t":"2026-10-14T19:15:00Z","v":72653,"vw":179.53388},{"c":179.42,"h":179.59,"l":178.9,"n":2858,"o":179.47,"t":"2026-10-14T19:30:00Z","v":110736,"vw":179.273992},{"c":179.435,"h":179.94,"l":179.33,"n":9857,"o":179.42,"t":"2026-10-14T19:45:00Z","v":480211,"vw":179.504463},{"c":179.31,"h":179.4,"l":179.31,"n":97,"o":179.4,"t":"2026-10-14T20:00:00Z","v":800740,"vw":179.39998},{"c":179.4,"h":179.4,"l":179.4,"n":3,"o":179.4,"t":"2026-10-14T20:15:00Z","v":10786,"vw":179.4},{"c":175.01,"h":179.4,"l":175.01,"n":2,"o":179.4,"t":"2026-10-14T20:45:00Z","v":1071,"vw":177.350514},{"c":179,"h":179,"l":179,"n":1,"o":179,"t":"2026-10-14T21:45:00Z","v":1800,"vw":179},{"c":185,"h":185,"l":185,"n":5,"o":185,"t":"2026-10-14T23:30:00Z","v":204,"vw":185},{"c":181.28,"h":181.28,"l":181.28,"n":8,"o":181.28,"t":"2026-10-14T23:45:00Z","v":130,"vw":181.28},{"c":181.9883,"h":181.9883,"l":181.9883,"n":1,"o":181.9883,"t":"2026-10-15T13:00:00Z","v":110,"vw":181.9883},{"c":183.175,"h":184.24,"l":182.445,"n":2179,"o":182.75,"t":"2026-10-15T13:30:00Z","v":134846,"vw":183.353896},{"c":184.17,"h":184.35,"l":182.93,"n":2597,"o":183.17,"t":"2026-10-15T13:45:00Z","v":134313,"vw":183.894829},{"c":183.775,"h":184.69,"l":183.38,"n":2332,"o":184.0575,"t":"2026-10-15T14:00:00Z","v":92602,"vw":183.947048},{"c":184.34,"h":184.585,"l":183.74,"n":1644,"o":183.74,"t":"2026-10-15T14:15:00Z","v":56062,"vw":184.209845},{"c":183.915,"h":184.665,"l":183.915,"n":2214,"o":184.34,"t":"2026-10-15T14:30:00Z","v":81339,"vw":184.340264},{"c":183.35,"h":184.1,"l":183.34,"n":1382,"o":184.01,"t":"2026-10-15T14:45:00Z","v":45929,"vw":183.723553},{"c":182.9633,"h":183.38,"l":182.655,"n":1606,"o":183.32,"t":"2026-10-15T15:00:00Z","v":56727,"vw":183.052689},{"c":182.685,"h":183.22,"l":182.215,"n":1564,"o":183.055,"t":"2026-10-15T15:15:00Z","v":57893,"vw":182.694157},{"c":182.6378,"h":182.72,"l":182.245,"n":1543,"o":182.7,"t":"2026-10-15T15:30:00Z","v":48808,"vw":182.444085},{"c":182.68,"h":182.77,"l":182.46,"n":1229,"o":182.62,"t":"2026-10-15T15:45:00Z","v":41661,"vw":182.628121},{"c":182.36,"h":182.675,"l":182.19,"n":1233,"o":182.66,"t":"2026-10-15T16:00:00Z","v":50265,"vw":182.456361},{"c":182.61,"h":182.69,"l":182.3888,"n":957,"o":182.3888,"t":"2026-10-15T16:15:00Z","v":30882,"vw":182.567622},{"c":182.425,"h":182.615,"l":182.35,"n":994,"o":182.55,"t":"2026-10-15T16:30:00Z","v":32461,"vw":182.456604},{"c":182.355,"h":182.48,"l":182.2,"n":845,"o":182.385,"t":"2026-10-15T16:45:00Z","v":25332,"vw":182.331992},{"c":181.42,"h":181.47,"l":181.37,"n":167,"o":181.405,"t":"2026-10-15T18:00:00Z","v":3845,"vw":181.405785},{"c":181.405,"h":181.56,"l":181.145,"n":1093,"o":181.365,"t":"2026-10-15T18:15:00Z","v":31004,"vw":181.389041},{"c":181.47,"h":181.74,"l":181.39,"n":1181,"o":181.45,"t":"2026-10-15T18:30:00Z","v":37726,"vw":181.540836},{"c":181.34,"h":181.97,"l":181.34,"n":1219,"o":181.56,"t":"2026-10-15T18:45:00Z","v":41873,"vw":181.583741},{"c":180.94,"h":181.35,"l":180.89,"n":1582,"o":181.335,"t":"2026-10-15T19:00:00Z","v":58393,"vw":181.078985},{"c":180.6,"h":180.9999,"l":180.39,"n":2030,"o":180.95,"t":"2026-10-15T19:15:00Z","v":76675,"vw":180.754076},{"c":180.865,"h":181.04,"l":180.37,"n":2626,"o":180.68,"t":"2026-10-15T19:30:00Z","v":99063,"vw":180.732267},{"c":181.37,"h":181.37,"l":180.74,"n":6990,"o":180.865,"t":"2026-10-15T19:45:00Z","v":360157,"vw":181.036093},{"c":181.36,"h":181.36,"l":181.36,"n":93,"o":181.36,"t":"2026-10-15T20:00:00Z","v":1086608,"vw":181.36}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.312783328136642,"strike":281.6303134931675,"iv":5.846371898916184,"gamma":0.004202030605474881,"theta":-4.965687155070036,"vega":0.01645357012911449,"rho":0.0004228594090982282,"breakevenPct":56.56324262312756},{"delta":0.15,"premium":0.26172496025437203,"strike":184.88871224165342,"iv":0.3414243243243243,"gamma":0.06892893481717012,"theta":-0.36258823529411766,"vega":0.021164864864864862,"rho":0.0007001228306994095,"breakevenPct":2.0900072793933453},{"delta":0.2,"premium":0.4074589295177531,"strike":184.44709415297652,"iv":0.33556846846846844,"gamma":0.07459931107578167,"theta":-0.3720653594771242,"vega":0.022215915915915915,"rho":0.0009403896543195342,"breakevenPct":1.9268598822751655},{"delta":0.25,"premium":0.5531928987811341,"strike":184.0054760642996,"iv":0.3297126126126126,"gamma":0.08026968733439323,"theta":-0.3815424836601307,"vega":0.023266966966966965,"rho":0.0011806564779396587,"breakevenPct":1.7637124851569856},{"delta":0.3,"premium":0.698926868044515,"strike":183.56385797562268,"iv":0.32385675675675674,"gamma":0.08594006359300477,"theta":-0.3910196078431373,"vega":0.024318018018018018,"rho":0.0014209233015597834,"breakevenPct":1.6005650880388063},{"delta":0.35,"premium":0.844660837307896,"strike":183.12223988694578,"iv":0.3180009009009009,"gamma":0.09161043985161632,"theta":-0.40049673202614383,"vega":0.025369069069069067,"rho":0.0016611901251799082,"breakevenPct":1.4374176909206264},{"delta":0.4,"premium":0.9903948065712772,"strike":182.68062179826885,"iv":0.31214504504504503,"gamma":0.09728081611022789,"theta":-0.40997385620915033,"vega":0.02642012012012012,"rho":0.001901456948800033,"breakevenPct":1.2742702938024468},{"delta":0.45,"premium":1.136128775834658,"strike":182.23900370959194,"iv":0.3062891891891892,"gamma":0.10295119236883943,"theta":-0.4194509803921569,"vega":0.02747117117117117,"rho":0.0021417237724201572,"breakevenPct":1.1111228966842672},{"delta":0.5,"premium":1.2818627450980393,"strike":181.79738562091504,"iv":0.30043333333333333,"gamma":0.108621568627451,"theta":-0.42892810457516345,"vega":0.028522222222222223,"rho":0.0023819905960402827,"breakevenPct":0.9479754995660874},{"delta":0.55,"premium":1.4275967143614203,"strike":181.35576753223813,"iv":0.2945774774774775,"gamma":0.11429194488606255,"theta":-0.43840522875816995,"vega":0.029573273273273276,"rho":0.0026222574196604074,"breakevenPct":0.7848281024479076},{"delta":0.6,"premium":1.573330683624801,"strike":180.9141494435612,"iv":0.2887216216216216,"gamma":0.11996232114467409,"theta":-0.4478823529411765,"vega":0.030624324324324326,"rho":0.0028625242432805315,"breakevenPct":0.6216807053297282},{"delta":0.65,"premium":1.7190646528881823,"strike":180.4725313548843,"iv":0.2828657657657658,"gamma":0.12563269740328564,"theta":-0.457359477124183,"vega":0.031675375375375375,"rho":0.0031027910669006566,"breakevenPct":0.45853330821154836},{"delta":0.7,"premium":1.8647986221515633,"strike":180.0309132662074,"iv":0.2770099099099099,"gamma":0.1313030736618972,"theta":-0.46683660130718957,"vega":0.032726426426426425,"rho":0.0033430578905207812,"breakevenPct":0.29538591109336876},{"delta":0.75,"premium":4.446864150133754,"strike":177.36219061524744,"iv":0.40428481759339707,"gamma":0.10988459163256072,"theta":-0.4496435620110331,"vega":0.02821831917519799,"rho":0.0035167605437874446,"breakevenPct":0.24760408324943325},{"delta":0.8,"premium":7.212309472858223,"strike":174.52583643809413,"iv":0.5415803203819962,"gamma":0.08642716328047542,"theta":-0.43044309105515466,"vega":0.0232917806539055,"rho":0.003685452990683418,"breakevenPct":0.20850568535087097},{"delta":0.85,"premium":9.977754795582687,"strike":171.68948226094085,"iv":0.6788758231705949,"gamma":0.0629697349283902,"theta":-0.41124262009927626,"vega":0.01836524213261302,"rho":0.003854145437579391,"breakevenPct":0.16940728745230876},{"delta":0.9,"premium":12.743200118307158,"strike":168.85312808378754,"iv":0.8161713259591941,"gamma":0.039512306576304904,"theta":-0.3920421491433978,"vega":0.013438703611320529,"rho":0.004022837884475364,"breakevenPct":0.13030888955374648}],"put":[{"delta":0.1,"premium":1.0253896857192595,"strike":141.37846897895236,"iv":3.453639232140195,"gamma":0.018550473738018415,"theta":-2.069434848781642,"vega":0.0146742050455227,"rho":-0.0005125400930329916,"breakevenPct":22.610785568354054},{"delta":0.15,"premium":0.9608730006420989,"strike":149.67347134601584,"iv":2.7858902561650676,"gamma":0.03842794930974985,"theta":-1.7511928279952071,"vega":0.018932322518563357,"rho":-0.000753472062328262,"breakevenPct":18.00143452504756},{"delta":0.2,"premium":0.8963563155649383,"strike":157.96847371307933,"iv":2.1181412801899393,"gamma":0.0583054248814813,"theta":-1.4329508072087718,"vega":0.023190439991604014,"rho":-0.0009944040316235323,"breakevenPct":13.392083481741064},{"delta":0.25,"premium":0.8318396304877778,"strike":166.26347608014285,"iv":1.4503923042148115,"gamma":0.07818290045321274,"theta":-1.1147087864223364,"vega":0.027448557464644675,"rho":-0.0012353360009188029,"breakevenPct":8.782732438434568},{"delta":0.3,"premium":0.7673229454106173,"strike":174.55847844720634,"iv":0.7826433282396836,"gamma":0.09806037602494418,"theta":-0.7964667656359015,"vega":0.03170667493768533,"rho":-0.001476267970214073,"breakevenPct":4.173381395128075},{"delta":0.35,"premium":0.8409292035398229,"strike":180.1769911504425,"iv":0.34691504424778763,"gamma":0.1095637168141593,"theta":-0.5844787610619468,"vega":0.03416371681415929,"rho":-0.0017215099888165432,"breakevenPct":1.115978194253062},{"delta":0.4,"premium":1.1779327022020993,"strike":180.69150030870549,"iv":0.3536448240378679,"gamma":0.1050977773204363,"theta":-0.5751146943815599,"vega":0.03318614941345956,"rho":-0.0019749711712141386,"breakevenPct":1.0181034370845903},{"delta":0.45,"premium":1.5149362008643754,"strike":181.2060094669685,"iv":0.36037460382794817,"gamma":0.10063183782671331,"theta":-0.565750627701173,"vega":0.03220858201275983,"rho":-0.0022284323536117335,"breakevenPct":0.9202286799161186},{"delta":0.5,"premium":1.8519396995266515,"strike":181.72051862523153,"iv":0.3671043836180284,"gamma":0.09616589833299033,"theta":-0.5563865610207862,"vega":0.0312310146120601,"rho":-0.0024818935360093287,"breakevenPct":0.8223539227476468},{"delta":0.55,"premium":2.188943198188928,"strike":182.23502778349456,"iv":0.37383416340810866,"gamma":0.09169995883926733,"theta":-0.5470224943403993,"vega":0.030253447211360363,"rho":-0.002735354718406924,"breakevenPct":0.7244791655791751},{"delta":0.6,"premium":2.5259466968512037,"strike":182.74953694175755,"iv":0.3805639431981889,"gamma":0.08723401934554435,"theta":-0.5376584276600124,"vega":0.029275879810660634,"rho":-0.0029888159008045192,"breakevenPct":0.6266044084107034},{"delta":0.65,"premium":2.86295019551348,"strike":183.26404610002058,"iv":0.3872937229882692,"gamma":0.08276807985182136,"theta":-0.5282943609796255,"vega":0.028298312409960898,"rho":-0.0032422770832021145,"breakevenPct":0.5287296512422317},{"delta":0.7,"premium":3.1999536941757563,"strike":183.7785552582836,"iv":0.3940235027783494,"gamma":0.07830214035809838,"theta":-0.5189302942992385,"vega":0.02732074500926117,"rho":-0.0034957382655997093,"breakevenPct":0.43085489407376},{"delta":0.75,"premium":3.536957192838033,"strike":184.29306441654663,"iv":0.4007532825684297,"gamma":0.07383620086437538,"theta":-0.5095662276188516,"vega":0.026343177608561433,"rho":-0.003749199447997305,"breakevenPct":0.33298013690528827},{"delta":0.8,"premium":3.873960691500309,"strike":184.80757357480962,"iv":0.40748306235850995,"gamma":0.06937026137065239,"theta":-0.5002021609384647,"vega":0.0253656102078617,"rho":-0.0040026606303949,"breakevenPct":0.23510537973681656},{"delta":0.85,"premium":5.2057988645579885,"strike":186.2692619626926,"iv":0.44784939172749394,"gamma":0.05604817518248175,"theta":-0.44387331711273315,"vega":0.021446066504460667,"rho":-0.004279561175594368,"breakevenPct":0.16350733450892296},{"delta":0.9,"premium":7.131995133819954,"strike":188.2968369829684,"iv":0.5083116788321169,"gamma":0.03743503649635034,"theta":-0.35948564476885636,"vega":0.015768856447688558,"rho":-0.004570465429560451,"breakevenPct":0.10760815552028839}]},"raw":{"call":[{"delta":0.1,"premium":2.312783328136642,"strike":281.6303134931675,"iv":5.846371898916184,"gamma":0.004202030605474881,"theta":-4.965687155070036,"vega":0.01645357012911449,"rho":0.0004228594090982282,"breakevenPct":56.56324262312756},{"delta":0.15,"premium":0.26172496025437203,"strike":184.88871224165342,"iv":0.3414243243243243,"gamma":0.06892893481717012,"theta":-0.36258823529411766,"vega":0.021164864864864862,"rho":0.0007001228306994095,"breakevenPct":2.0900072793933453},{"delta":0.2,"premium":0.4074589295177531,"strike":184.44709415297652,"iv":0.33556846846846844,"gamma":0.07459931107578167,"theta":-0.3720653594771242,"vega":0.022215915915915915,"rho":0.0009403896543195342,"breakevenPct":1.9268598822751655},{"delta":0.25,"premium":0.5531928987811341,"strike":184.0054760642996,"iv":0.3297126126126126,"gamma":0.08026968733439323,"theta":-0.3815424836601307,"vega":0.023266966966966965,"rho":0.0011806564779396587,"breakevenPct":1.7637124851569856},{"delta":0.3,"premium":0.698926868044515,"strike":183.56385797562268,"iv":0.32385675675675674,"gamma":0.08594006359300477,"theta":-0.3910196078431373,"vega":0.024318018018018018,"rho":0.0014209233015597834,"breakevenPct":1.6005650880388063},{"delta":0.35,"premium":0.844660837307896,"strike":183.12223988694578,"iv":0.3180009009009009,"gamma":0.09161043985161632,"theta":-0.40049673202614383,"vega":0.025369069069069067,"rho":0.0016611901251799082,"breakevenPct":1.4374176909206264},{"delta":0.4,"premium":0.9903948065712772,"strike":182.68062179826885,"iv":0.31214504504504503,"gamma":0.09728081611022789,"theta":-0.40997385620915033,"vega":0.02642012012012012,"rho":0.001901456948800033,"breakevenPct":1.2742702938024468},{"delta":0.45,"premium":1.136128775834658,"strike":182.23900370959194,"iv":0.3062891891891892,"gamma":0.10295119236883943,"theta":-0.4194509803921569,"vega":0.02747117117117117,"rho":0.0021417237724201572,"breakevenPct":1.1111228966842672},{"delta":0.5,"premium":1.2818627450980393,"strike":181.79738562091504,"iv":0.30043333333333333,"gamma":0.108621568627451,"theta":-0.42892810457516345,"vega":0.028522222222222223,"rho":0.0023819905960402827,"breakevenPct":0.9479754995660874},{"delta":0.55,"premium":1.4275967143614203,"strike":181.35576753223813,"iv":0.2945774774774775,"gamma":0.11429194488606255,"theta":-0.43840522875816995,"vega":0.029573273273273276,"rho":0.0026222574196604074,"breakevenPct":0.7848281024479076},{"delta":0.6,"premium":1.573330683624801,"strike":180.9141494435612,"iv":0.2887216216216216,"gamma":0.11996232114467409,"theta":-0.4478823529411765,"vega":0.030624324324324326,"rho":0.0028625242432805315,"breakevenPct":0.6216807053297282},{"delta":0.65,"premium":1.7190646528881823,"strike":180.4725313548843,"iv":0.2828657657657658,"gamma":0.12563269740328564,"theta":-0.457359477124183,"vega":0.031675375375375375,"rho":0.0031027910669006566,"breakevenPct":0.45853330821154836},{"delta":0.7,"premium":1.8647986221515633,"strike":180.0309132662074,"iv":0.2770099099099099,"gamma":0.1313030736618972,"theta":-0.46683660130718957,"vega":0.032726426426426425,"rho":0.0033430578905207812,"breakevenPct":0.29538591109336876},{"delta":0.75,"premium":4.446864150133754,"strike":177.36219061524744,"iv":0.40428481759339707,"gamma":0.10988459163256072,"theta":-0.4496435620110331,"vega":0.02821831917519799,"rho":0.0035167605437874446,"breakevenPct":0.24760408324943325},{"delta":0.8,"premium":7.212309472858223,"strike":174.52583643809413,"iv":0.5415803203819962,"gamma":0.08642716328047542,"theta":-0.43044309105515466,"vega":0.0232917806539055,"rho":0.003685452990683418,"breakevenPct":0.20850568535087097},{"delta":0.85,"premium":9.977754795582687,"strike":171.68948226094085,"iv":0.6788758231705949,"gamma":0.0629697349283902,"theta":-0.41124262009927626,"vega":0.01836524213261302,"rho":0.003854145437579391,"breakevenPct":0.16940728745230876},{"delta":0.9,"premium":12.743200118307158,"strike":168.85312808378754,"iv":0.8161713259591941,"gamma":0.039512306576304904,"theta":-0.3920421491433978,"vega":0.013438703611320529,"rho":0.004022837884475364,"breakevenPct":0.13030888955374648}],"put":[{"delta":0.1,"premium":1.0253896857192595,"strike":141.37846897895236,"iv":3.453639232140195,"gamma":0.018550473738018415,"theta":-2.069434848781642,"vega":0.0146742050455227,"rho":-0.0005125400930329916,"breakevenPct":22.610785568354054},{"delta":0.15,"premium":0.9608730006420989,"strike":149.67347134601584,"iv":2.7858902561650676,"gamma":0.03842794930974985,"theta":-1.7511928279952071,"vega":0.018932322518563357,"rho":-0.000753472062328262,"breakevenPct":18.00143452504756},{"delta":0.2,"premium":0.8963563155649383,"strike":157.96847371307933,"iv":2.1181412801899393,"gamma":0.0583054248814813,"theta":-1.4329508072087718,"vega":0.023190439991604014,"rho":-0.0009944040316235323,"breakevenPct":13.392083481741064},{"delta":0.25,"premium":0.8318396304877778,"strike":166.26347608014285,"iv":1.4503923042148115,"gamma":0.07818290045321274,"theta":-1.1147087864223364,"vega":0.027448557464644675,"rho":-0.0012353360009188029,"breakevenPct":8.782732438434568},{"delta":0.3,"premium":0.7673229454106173,"strike":174.55847844720634,"iv":0.7826433282396836,"gamma":0.09806037602494418,"theta":-0.7964667656359015,"vega":0.03170667493768533,"rho":-0.001476267970214073,"breakevenPct":4.173381395128075},{"delta":0.35,"premium":0.8409292035398229,"strike":180.1769911504425,"iv":0.34691504424778763,"gamma":0.1095637168141593,"theta":-0.5844787610619468,"vega":0.03416371681415929,"rho":-0.0017215099888165432,"breakevenPct":1.115978194253062},{"delta":0.4,"premium":1.1779327022020993,"strike":180.69150030870549,"iv":0.3536448240378679,"gamma":0.1050977773204363,"theta":-0.5751146943815599,"vega":0.03318614941345956,"rho":-0.0019749711712141386,"breakevenPct":1.0181034370845903},{"delta":0.45,"premium":1.5149362008643754,"strike":181.2060094669685,"iv":0.36037460382794817,"gamma":0.10063183782671331,"theta":-0.565750627701173,"vega":0.03220858201275983,"rho":-0.0022284323536117335,"breakevenPct":0.9202286799161186},{"delta":0.5,"premium":1.8519396995266515,"strike":181.72051862523153,"iv":0.3671043836180284,"gamma":0.09616589833299033,"theta":-0.5563865610207862,"vega":0.0312310146120601,"rho":-0.0024818935360093287,"breakevenPct":0.8223539227476468},{"delta":0.55,"premium":2.188943198188928,"strike":182.23502778349456,"iv":0.37383416340810866,"gamma":0.09169995883926733,"theta":-0.5470224943403993,"vega":0.030253447211360363,"rho":-0.002735354718406924,"breakevenPct":0.7244791655791751},{"delta":0.6,"premium":2.5259466968512037,"strike":182.74953694175755,"iv":0.3805639431981889,"gamma":0.08723401934554435,"theta":-0.5376584276600124,"vega":0.029275879810660634,"rho":-0.0029888159008045192,"breakevenPct":0.6266044084107034},{"delta":0.65,"premium":2.86295019551348,"strike":183.26404610002058,"iv":0.3872937229882692,"gamma":0.08276807985182136,"theta":-0.5282943609796255,"vega":0.028298312409960898,"rho":-0.0032422770832021145,"breakevenPct":0.5287296512422317},{"delta":0.7,"premium":3.1999536941757563,"strike":183.7785552582836,"iv":0.3940235027783494,"gamma":0.07830214035809838,"theta":-0.5189302942992385,"vega":0.02732074500926117,"rho":-0.0034957382655997093,"breakevenPct":0.43085489407376},{"delta":0.75,"premium":3.536957192838033,"strike":184.29306441654663,"iv":0.4007532825684297,"gamma":0.07383620086437538,"theta":-0.5095662276188516,"vega":0.026343177608561433,"rho":-0.003749199447997305,"breakevenPct":0.33298013690528827},{"delta":0.8,"premium":3.873960691500309,"strike":184.80757357480962,"iv":0.40748306235850995,"gamma":0.06937026137065239,"theta":-0.5002021609384647,"vega":0.0253656102078617,"rho":-0.0040026606303949,"breakevenPct":0.23510537973681656},{"delta":0.85,"premium":5.2057988645579885,"strike":186.2692619626926,"iv":0.44784939172749394,"gamma":0.05604817518248175,"theta":-0.44387331711273315,"vega":0.021446066504460667,"rho":-0.004279561175594368,"breakevenPct":0.16350733450892296},{"delta":0.9,"premium":7.131995133819954,"strike":188.2968369829684,"iv":0.5083116788321169,"gamma":0.03743503649635034,"theta":-0.35948564476885636,"vega":0.015768856447688558,"rho":-0.004570465429560451,"breakevenPct":0.10760815552028839}]}},"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"}}