{"symbol":"DLR","url":"https://intraalpha.com/companies/DLR","capturedAt":"2026-10-15T21:03:00.060Z","state":"ready","quote":{"symbol":"DLR","last_price":174.47,"prev_close":172.09,"regular_close":174.47,"change":2.38,"change_pct":1.383,"regular_change":2.38,"regular_change_pct":1.383,"extended_change":0,"extended_change_pct":0,"bid":170.33,"ask":174.62,"bid_size":100,"ask_size":600,"volume":1974732,"vwap":171.946929,"open":172.41,"high":174.7,"low":167.17,"close":174.47,"trade_count":35805,"last_trade_at":"2026-10-15T20:41:03.022753916Z","last_quote_at":"2026-10-15T21:01:06.462190996Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:51.512091597-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"DLR","fetched_at":"2026-10-15T20:58:10.180064+00:00","name":"Digital Realty Trust Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - SPECIALTY","country":"USA","description":"Digital Realty Trust, Inc. is a real estate investment trust that invests in carrier-neutral data centers and provides colocation and peering services.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":64992145000,"ebitda":3210313000,"pe_ratio":86.48,"peg_ratio":11.72,"book_value":72.17,"dividend_per_share":4.88,"dividend_yield":0.0274,"eps":1.99,"revenue_ttm":6757036000,"gross_profit_ttm":3851122000,"profit_margin":0.118,"operating_margin_ttm":0.259,"return_on_assets_ttm":0.0148,"return_on_equity_ttm":0.0291,"quarterly_earnings_growth":-0.587,"quarterly_revenue_growth":0.299,"analyst_target_price":223.28,"analyst_number":5,"beta":1.011,"fifty_two_week_high":206.06,"fifty_two_week_low":143.3,"fifty_day_ma":185.9,"two_hundred_day_ma":182.14,"shares_outstanding":370999000,"forward_pe":66.23,"price_to_sales":9.62,"price_to_book":2.521,"ev_to_revenue":12.86,"ev_to_ebitda":26.37},"bars":[{"c":178.01,"h":179.53,"l":178.01,"n":225,"o":179.45,"t":"2026-10-08T13:30:00Z","v":12288,"vw":179.356038},{"c":178.69,"h":178.77,"l":177.85,"n":374,"o":177.98,"t":"2026-10-08T13:35:00Z","v":13128,"vw":178.405137},{"c":178.7,"h":178.78,"l":178.245,"n":290,"o":178.7289,"t":"2026-10-08T13:40:00Z","v":12252,"vw":178.528611},{"c":178.98,"h":178.98,"l":178.33,"n":555,"o":178.67,"t":"2026-10-08T13:45:00Z","v":35626,"vw":178.766111},{"c":178.68,"h":178.955,"l":178.6058,"n":324,"o":178.955,"t":"2026-10-08T13:50:00Z","v":51064,"vw":178.870556},{"c":178.555,"h":178.95,"l":178.44,"n":406,"o":178.68,"t":"2026-10-08T13:55:00Z","v":19123,"vw":178.639894},{"c":178.2,"h":178.89,"l":178.2,"n":369,"o":178.6102,"t":"2026-10-08T14:00:00Z","v":13642,"vw":178.60829},{"c":177.94,"h":178.555,"l":177.715,"n":482,"o":178.165,"t":"2026-10-08T14:05:00Z","v":21576,"vw":178.005155},{"c":177.88,"h":178.05,"l":177.87,"n":189,"o":178.05,"t":"2026-10-08T14:10:00Z","v":6240,"vw":177.942498},{"c":177.78,"h":177.88,"l":177.68,"n":293,"o":177.88,"t":"2026-10-08T14:15:00Z","v":14127,"vw":177.769609},{"c":178.1,"h":178.13,"l":177.58,"n":572,"o":177.68,"t":"2026-10-08T14:20:00Z","v":25834,"vw":177.701683},{"c":177.855,"h":178.18,"l":177.665,"n":318,"o":178.18,"t":"2026-10-08T14:25:00Z","v":9606,"vw":177.763099},{"c":177.24,"h":177.79,"l":177.24,"n":495,"o":177.765,"t":"2026-10-08T14:30:00Z","v":20769,"vw":177.479456},{"c":176.73,"h":177.44,"l":176.73,"n":372,"o":177.36,"t":"2026-10-08T14:35:00Z","v":9479,"vw":177.089781},{"c":176.705,"h":176.86,"l":176.63,"n":308,"o":176.815,"t":"2026-10-08T14:40:00Z","v":10413,"vw":176.756968},{"c":176.25,"h":176.69,"l":176.25,"n":435,"o":176.69,"t":"2026-10-08T14:45:00Z","v":16210,"vw":176.382629},{"c":176.39,"h":176.7899,"l":176.28,"n":623,"o":176.305,"t":"2026-10-08T14:50:00Z","v":47646,"vw":176.62504},{"c":176.725,"h":176.725,"l":176.31,"n":294,"o":176.31,"t":"2026-10-08T14:55:00Z","v":8107,"vw":176.583382},{"c":176.77,"h":177.15,"l":176.44,"n":505,"o":176.7024,"t":"2026-10-08T15:00:00Z","v":20223,"vw":176.773401},{"c":176.2819,"h":176.75,"l":176.19,"n":271,"o":176.75,"t":"2026-10-08T15:05:00Z","v":7020,"vw":176.391897},{"c":176.23,"h":176.425,"l":176.215,"n":255,"o":176.215,"t":"2026-10-08T15:10:00Z","v":5700,"vw":176.329176},{"c":176.26,"h":176.37,"l":176.1,"n":306,"o":176.11,"t":"2026-10-08T15:15:00Z","v":9112,"vw":176.249844},{"c":175.73,"h":176.19,"l":175.675,"n":441,"o":176.18,"t":"2026-10-08T15:20:00Z","v":12869,"vw":175.881499},{"c":176,"h":176,"l":175.64,"n":386,"o":175.725,"t":"2026-10-08T15:25:00Z","v":11352,"vw":175.752375},{"c":175.595,"h":175.93,"l":175.58,"n":381,"o":175.93,"t":"2026-10-08T15:30:00Z","v":14214,"vw":175.652255},{"c":175.56,"h":175.565,"l":175.365,"n":359,"o":175.54,"t":"2026-10-08T15:35:00Z","v":11479,"vw":175.478332},{"c":176.045,"h":176.045,"l":175.51,"n":444,"o":175.51,"t":"2026-10-08T15:40:00Z","v":14499,"vw":175.78941},{"c":176.115,"h":176.245,"l":176.049,"n":288,"o":176.125,"t":"2026-10-08T15:45:00Z","v":9791,"vw":176.120063},{"c":176.095,"h":176.28,"l":176.055,"n":299,"o":176.21,"t":"2026-10-08T15:50:00Z","v":12882,"vw":176.088462},{"c":176.21,"h":176.21,"l":175.98,"n":261,"o":176.03,"t":"2026-10-08T15:55:00Z","v":7166,"vw":176.049972},{"c":176.72,"h":177,"l":176.3,"n":313,"o":176.3,"t":"2026-10-08T16:00:00Z","v":9994,"vw":176.611192},{"c":176.99,"h":176.99,"l":176.585,"n":319,"o":176.72,"t":"2026-10-08T16:05:00Z","v":10223,"vw":176.696806},{"c":176.69,"h":177.03,"l":176.69,"n":350,"o":176.935,"t":"2026-10-08T16:10:00Z","v":16532,"vw":176.934011},{"c":176.905,"h":177.35,"l":176.61,"n":701,"o":176.7,"t":"2026-10-08T16:15:00Z","v":34196,"vw":176.892469},{"c":177.07,"h":177.22,"l":176.72,"n":320,"o":176.78,"t":"2026-10-08T16:20:00Z","v":10280,"vw":176.959319},{"c":176.785,"h":176.99,"l":176.7191,"n":274,"o":176.99,"t":"2026-10-08T16:25:00Z","v":8449,"vw":176.824916},{"c":176.56,"h":176.83,"l":176.56,"n":256,"o":176.8,"t":"2026-10-08T16:30:00Z","v":8165,"vw":176.6854},{"c":176.4,"h":176.53,"l":176.32,"n":227,"o":176.53,"t":"2026-10-08T16:35:00Z","v":8586,"vw":176.376259},{"c":176.1925,"h":176.66,"l":176.19,"n":412,"o":176.395,"t":"2026-10-08T16:40:00Z","v":18653,"vw":176.493029},{"c":175.345,"h":176.19,"l":175.12,"n":695,"o":176.19,"t":"2026-10-08T16:45:00Z","v":34277,"vw":175.545383},{"c":175.045,"h":175.48,"l":174.58,"n":747,"o":175.48,"t":"2026-10-08T16:50:00Z","v":21085,"vw":174.893617},{"c":174.065,"h":175.04,"l":174,"n":513,"o":175.04,"t":"2026-10-08T16:55:00Z","v":21404,"vw":174.679688},{"c":173.075,"h":174.06,"l":172.6,"n":887,"o":173.88,"t":"2026-10-08T17:00:00Z","v":48441,"vw":173.222951},{"c":173.82,"h":174.09,"l":172.99,"n":745,"o":173.07,"t":"2026-10-08T17:05:00Z","v":34608,"vw":173.513758},{"c":174.485,"h":174.4925,"l":173.81,"n":581,"o":173.815,"t":"2026-10-08T17:10:00Z","v":21660,"vw":174.094007},{"c":174.36,"h":174.66,"l":174.19,"n":414,"o":174.5,"t":"2026-10-08T17:15:00Z","v":15644,"vw":174.36529},{"c":173.8275,"h":174.285,"l":173.62,"n":464,"o":174.27,"t":"2026-10-08T17:20:00Z","v":20438,"vw":173.914791},{"c":174.08,"h":174.21,"l":173.595,"n":439,"o":174.16,"t":"2026-10-08T17:25:00Z","v":15255,"vw":173.875581},{"c":174.2,"h":174.23,"l":173.96,"n":498,"o":173.97,"t":"2026-10-08T17:30:00Z","v":17279,"vw":174.132933},{"c":174.43,"h":174.45,"l":173.95,"n":502,"o":174.21,"t":"2026-10-08T17:35:00Z","v":22859,"vw":174.127797},{"c":174.57,"h":174.61,"l":174.3401,"n":419,"o":174.52,"t":"2026-10-08T17:40:00Z","v":16843,"vw":174.480455},{"c":174.29,"h":174.67,"l":174.2,"n":358,"o":174.67,"t":"2026-10-08T17:45:00Z","v":17133,"vw":174.372998},{"c":174.92,"h":174.92,"l":174.24,"n":555,"o":174.29,"t":"2026-10-08T17:50:00Z","v":21494,"vw":174.481047},{"c":175.285,"h":175.285,"l":174.77,"n":346,"o":174.92,"t":"2026-10-08T17:55:00Z","v":12896,"vw":174.919999},{"c":176.07,"h":176.07,"l":175.4,"n":570,"o":175.43,"t":"2026-10-08T18:00:00Z","v":18491,"vw":175.546516},{"c":175.485,"h":175.97,"l":175.195,"n":459,"o":175.97,"t":"2026-10-08T18:05:00Z","v":15524,"vw":175.475731},{"c":175.105,"h":175.485,"l":175.01,"n":527,"o":175.47,"t":"2026-10-08T18:10:00Z","v":25785,"vw":175.223037},{"c":175.48,"h":175.65,"l":175.105,"n":316,"o":175.105,"t":"2026-10-08T18:15:00Z","v":13567,"vw":175.313807},{"c":175.3925,"h":175.57,"l":175.155,"n":578,"o":175.455,"t":"2026-10-08T18:20:00Z","v":55624,"vw":175.36947},{"c":176.14,"h":176.86,"l":175.415,"n":950,"o":175.415,"t":"2026-10-08T18:25:00Z","v":43481,"vw":176.159017},{"c":176.28,"h":176.305,"l":176.01,"n":385,"o":176.12,"t":"2026-10-08T18:30:00Z","v":18200,"vw":176.156042},{"c":176.7575,"h":176.96,"l":176.18,"n":436,"o":176.18,"t":"2026-10-08T18:35:00Z","v":23289,"vw":176.641542},{"c":176.735,"h":176.885,"l":176.67,"n":246,"o":176.79,"t":"2026-10-08T18:40:00Z","v":9110,"vw":176.721539},{"c":176.57,"h":176.85,"l":176.471,"n":507,"o":176.735,"t":"2026-10-08T18:45:00Z","v":25776,"vw":176.661045},{"c":177,"h":177,"l":176.625,"n":423,"o":176.66,"t":"2026-10-08T18:50:00Z","v":17118,"vw":176.763102},{"c":177.06,"h":177.14,"l":176.87,"n":471,"o":177,"t":"2026-10-08T18:55:00Z","v":20051,"vw":176.984156},{"c":176.8025,"h":177.06,"l":176.68,"n":420,"o":177.055,"t":"2026-10-08T19:00:00Z","v":18996,"vw":176.862573},{"c":176.68,"h":177.005,"l":176.355,"n":687,"o":176.795,"t":"2026-10-08T19:05:00Z","v":38381,"vw":176.718339},{"c":176.31,"h":176.87,"l":176,"n":782,"o":176.68,"t":"2026-10-08T19:10:00Z","v":35321,"vw":176.567269},{"c":176.44,"h":176.55,"l":176.195,"n":748,"o":176.35,"t":"2026-10-08T19:15:00Z","v":29057,"vw":176.325505},{"c":177.14,"h":177.14,"l":176.58,"n":641,"o":176.58,"t":"2026-10-08T19:20:00Z","v":21764,"vw":176.754655},{"c":177.05,"h":177.44,"l":177.04,"n":748,"o":177.105,"t":"2026-10-08T19:25:00Z","v":29095,"vw":177.150796},{"c":176.96,"h":177.11,"l":176.775,"n":863,"o":177.055,"t":"2026-10-08T19:30:00Z","v":31088,"vw":176.915681},{"c":177.275,"h":177.31,"l":176.985,"n":761,"o":176.985,"t":"2026-10-08T19:35:00Z","v":26262,"vw":177.128157},{"c":176.75,"h":177.23,"l":176.69,"n":1191,"o":177.23,"t":"2026-10-08T19:40:00Z","v":53625,"vw":176.93012},{"c":176.5475,"h":176.84,"l":176.5475,"n":1101,"o":176.745,"t":"2026-10-08T19:45:00Z","v":45677,"vw":176.703447},{"c":176.47,"h":176.98,"l":176.36,"n":1940,"o":176.5475,"t":"2026-10-08T19:50:00Z","v":77404,"vw":176.561468},{"c":176.12,"h":176.545,"l":175.92,"n":5044,"o":176.42,"t":"2026-10-08T19:55:00Z","v":280118,"vw":176.19228},{"c":176.07,"h":176.13,"l":176.07,"n":75,"o":176.13,"t":"2026-10-08T20:00:00Z","v":627226,"vw":176.070335},{"c":178,"h":178,"l":178,"n":1,"o":178,"t":"2026-10-09T11:20:00Z","v":200,"vw":178},{"c":177.51,"h":177.51,"l":177.51,"n":17,"o":177.51,"t":"2026-10-09T11:25:00Z","v":330,"vw":177.51},{"c":177.72,"h":177.72,"l":177.72,"n":2,"o":177.72,"t":"2026-10-09T11:30:00Z","v":101,"vw":177.72},{"c":176.58,"h":177.555,"l":176.55,"n":368,"o":176.9,"t":"2026-10-09T13:30:00Z","v":23908,"vw":176.934291},{"c":176.81,"h":177.1563,"l":176.57,"n":217,"o":176.935,"t":"2026-10-09T13:35:00Z","v":9399,"vw":176.924445},{"c":175.85,"h":177.27,"l":175.78,"n":539,"o":176.83,"t":"2026-10-09T13:40:00Z","v":25717,"vw":176.689304},{"c":176.3725,"h":176.38,"l":175.32,"n":726,"o":175.74,"t":"2026-10-09T13:45:00Z","v":41039,"vw":175.861611},{"c":176.326,"h":176.72,"l":176.29,"n":393,"o":176.385,"t":"2026-10-09T13:50:00Z","v":12395,"vw":176.513685},{"c":176.65,"h":176.78,"l":176.3166,"n":496,"o":176.3182,"t":"2026-10-09T13:55:00Z","v":14560,"vw":176.51239},{"c":177.02,"h":177.1639,"l":176.63,"n":408,"o":176.63,"t":"2026-10-09T14:00:00Z","v":14641,"vw":177.001002},{"c":176.71,"h":177.335,"l":176.71,"n":606,"o":177.02,"t":"2026-10-09T14:05:00Z","v":25211,"vw":177.08959},{"c":176.4872,"h":176.91,"l":176.4872,"n":270,"o":176.72,"t":"2026-10-09T14:10:00Z","v":8694,"vw":176.679959},{"c":176.42,"h":176.8749,"l":176.31,"n":398,"o":176.68,"t":"2026-10-09T14:15:00Z","v":13552,"vw":176.707774},{"c":176.82,"h":176.94,"l":176.405,"n":449,"o":176.5,"t":"2026-10-09T14:20:00Z","v":12705,"vw":176.6349},{"c":176.78,"h":176.84,"l":176.665,"n":317,"o":176.765,"t":"2026-10-09T14:25:00Z","v":6542,"vw":176.742003},{"c":177.17,"h":177.315,"l":176.751,"n":476,"o":176.8,"t":"2026-10-09T14:30:00Z","v":18117,"vw":176.893448},{"c":177.28,"h":177.34,"l":177.1,"n":329,"o":177.21,"t":"2026-10-09T14:35:00Z","v":9135,"vw":177.254465},{"c":177.7,"h":177.7,"l":177.39,"n":437,"o":177.39,"t":"2026-10-09T14:40:00Z","v":15838,"vw":177.520828},{"c":178.07,"h":178.16,"l":177.61,"n":494,"o":177.68,"t":"2026-10-09T14:45:00Z","v":16096,"vw":177.95442},{"c":178.555,"h":178.8,"l":178.095,"n":422,"o":178.095,"t":"2026-10-09T14:50:00Z","v":11344,"vw":178.489277},{"c":178.22,"h":178.77,"l":178.22,"n":446,"o":178.6,"t":"2026-10-09T14:55:00Z","v":11998,"vw":178.419636},{"c":177.97,"h":178.24,"l":177.885,"n":414,"o":178.21,"t":"2026-10-09T15:00:00Z","v":10811,"vw":178.013105},{"c":178.49,"h":178.505,"l":178.145,"n":329,"o":178.1554,"t":"2026-10-09T15:05:00Z","v":8434,"vw":178.371258},{"c":178.6,"h":178.63,"l":178.48,"n":226,"o":178.57,"t":"2026-10-09T15:10:00Z","v":4385,"vw":178.57308},{"c":178.715,"h":178.81,"l":178.48,"n":318,"o":178.57,"t":"2026-10-09T15:15:00Z","v":7320,"vw":178.712255},{"c":178.54,"h":178.89,"l":178.54,"n":373,"o":178.77,"t":"2026-10-09T15:20:00Z","v":10509,"vw":178.679593},{"c":178.73,"h":178.73,"l":178.4,"n":330,"o":178.545,"t":"2026-10-09T15:25:00Z","v":8896,"vw":178.554145},{"c":178.365,"h":178.7,"l":178.365,"n":393,"o":178.67,"t":"2026-10-09T15:30:00Z","v":9705,"vw":178.554199},{"c":178.7225,"h":178.76,"l":178.44,"n":204,"o":178.44,"t":"2026-10-09T15:35:00Z","v":4982,"vw":178.636934},{"c":178.715,"h":178.715,"l":178.61,"n":306,"o":178.705,"t":"2026-10-09T15:40:00Z","v":5997,"vw":178.679231},{"c":178.405,"h":178.67,"l":178.405,"n":352,"o":178.67,"t":"2026-10-09T15:45:00Z","v":8934,"vw":178.572774},{"c":177.96,"h":178.36,"l":177.96,"n":247,"o":178.33,"t":"2026-10-09T15:50:00Z","v":5653,"vw":178.152091},{"c":178.08,"h":178.08,"l":177.83,"n":281,"o":178.02,"t":"2026-10-09T15:55:00Z","v":5364,"vw":177.953793},{"c":177.89,"h":178.05,"l":177.84,"n":260,"o":178.05,"t":"2026-10-09T16:00:00Z","v":5914,"vw":177.90066},{"c":178.03,"h":178.03,"l":177.79,"n":266,"o":177.83,"t":"2026-10-09T16:05:00Z","v":6297,"vw":177.881927},{"c":178.28,"h":178.28,"l":177.95,"n":291,"o":177.95,"t":"2026-10-09T16:10:00Z","v":7132,"vw":178.155625},{"c":178.165,"h":178.335,"l":178.165,"n":131,"o":178.335,"t":"2026-10-09T16:15:00Z","v":2347,"vw":178.216793},{"c":178.22,"h":178.41,"l":178.1,"n":339,"o":178.2,"t":"2026-10-09T16:20:00Z","v":7890,"vw":178.23613},{"c":178.34,"h":178.47,"l":178.25,"n":254,"o":178.28,"t":"2026-10-09T16:25:00Z","v":5138,"vw":178.371429},{"c":178.44,"h":178.57,"l":178.44,"n":236,"o":178.48,"t":"2026-10-09T16:30:00Z","v":5598,"vw":178.496472},{"c":178.47,"h":178.58,"l":178.38,"n":209,"o":178.38,"t":"2026-10-09T16:35:00Z","v":5192,"vw":178.523893},{"c":178.52,"h":178.52,"l":178.39,"n":164,"o":178.435,"t":"2026-10-09T16:40:00Z","v":3784,"vw":178.481377},{"c":178.5,"h":178.53,"l":178.4,"n":222,"o":178.5,"t":"2026-10-09T16:45:00Z","v":8013,"vw":178.476529},{"c":178.465,"h":178.5,"l":178.36,"n":237,"o":178.48,"t":"2026-10-09T16:50:00Z","v":8623,"vw":178.443612},{"c":178.185,"h":178.465,"l":178.12,"n":347,"o":178.465,"t":"2026-10-09T16:55:00Z","v":11103,"vw":178.299875},{"c":178.03,"h":178.22,"l":178.03,"n":342,"o":178.185,"t":"2026-10-09T17:00:00Z","v":5736,"vw":178.11874},{"c":178.04,"h":178.09,"l":177.92,"n":326,"o":178.04,"t":"2026-10-09T17:05:00Z","v":9151,"vw":178.016606},{"c":178.05,"h":178.23,"l":178.045,"n":226,"o":178.1099,"t":"2026-10-09T17:10:00Z","v":5736,"vw":178.134415},{"c":178.4019,"h":178.4019,"l":178.05,"n":231,"o":178.05,"t":"2026-10-09T17:15:00Z","v":5227,"vw":178.220853},{"c":178.18,"h":178.3,"l":178.045,"n":229,"o":178.3,"t":"2026-10-09T17:20:00Z","v":6245,"vw":178.186731},{"c":178,"h":178.12,"l":178,"n":157,"o":178.12,"t":"2026-10-09T17:25:00Z","v":3942,"vw":178.06692},{"c":178.23,"h":178.29,"l":177.995,"n":211,"o":177.995,"t":"2026-10-09T17:30:00Z","v":4714,"vw":178.132741},{"c":178.14,"h":178.35,"l":178.03,"n":343,"o":178.2799,"t":"2026-10-09T17:35:00Z","v":10109,"vw":178.155627},{"c":178.22,"h":178.24,"l":178.08,"n":248,"o":178.13,"t":"2026-10-09T17:40:00Z","v":4816,"vw":178.144951},{"c":178.12,"h":178.21,"l":178.05,"n":320,"o":178.21,"t":"2026-10-09T17:45:00Z","v":8095,"vw":178.132331},{"c":177.99,"h":178.165,"l":177.99,"n":275,"o":178.165,"t":"2026-10-09T17:50:00Z","v":5616,"vw":178.089021},{"c":178.02,"h":178.06,"l":177.95,"n":303,"o":177.99,"t":"2026-10-09T17:55:00Z","v":6085,"vw":178.012692},{"c":178.205,"h":178.27,"l":178.07,"n":334,"o":178.07,"t":"2026-10-09T18:00:00Z","v":8755,"vw":178.171681},{"c":178.21,"h":178.32,"l":178.16,"n":307,"o":178.21,"t":"2026-10-09T18:05:00Z","v":9420,"vw":178.251911},{"c":177.95,"h":178.16,"l":177.95,"n":270,"o":178.16,"t":"2026-10-09T18:10:00Z","v":6126,"vw":178.058908},{"c":178.04,"h":178.07,"l":177.9,"n":305,"o":177.95,"t":"2026-10-09T18:15:00Z","v":9125,"vw":177.988573},{"c":178.02,"h":178.11,"l":177.99,"n":228,"o":178.11,"t":"2026-10-09T18:20:00Z","v":4381,"vw":178.052196},{"c":178.025,"h":178.03,"l":177.92,"n":295,"o":177.96,"t":"2026-10-09T18:25:00Z","v":5934,"vw":177.995696},{"c":178.07,"h":178.08,"l":177.95,"n":290,"o":177.99,"t":"2026-10-09T18:30:00Z","v":7388,"vw":178.038703},{"c":178.19,"h":178.31,"l":178.11,"n":229,"o":178.14,"t":"2026-10-09T18:35:00Z","v":7012,"vw":178.174226},{"c":178.475,"h":178.57,"l":178.21,"n":270,"o":178.21,"t":"2026-10-09T18:40:00Z","v":7325,"vw":178.455336},{"c":178.68,"h":178.69,"l":178.5,"n":356,"o":178.51,"t":"2026-10-09T18:45:00Z","v":12043,"vw":178.589966},{"c":178.71,"h":178.86,"l":178.57,"n":306,"o":178.755,"t":"2026-10-09T18:50:00Z","v":8219,"vw":178.653111},{"c":178.68,"h":178.95,"l":178.66,"n":287,"o":178.82,"t":"2026-10-09T18:55:00Z","v":8237,"vw":178.787018},{"c":178.62,"h":178.76,"l":178.61,"n":314,"o":178.71,"t":"2026-10-09T19:00:00Z","v":9173,"vw":178.683513},{"c":178.67,"h":178.81,"l":178.61,"n":353,"o":178.61,"t":"2026-10-09T19:05:00Z","v":13842,"vw":178.715132},{"c":178.51,"h":178.74,"l":178.51,"n":374,"o":178.62,"t":"2026-10-09T19:10:00Z","v":9711,"vw":178.621482},{"c":178.485,"h":178.68,"l":178.44,"n":468,"o":178.52,"t":"2026-10-09T19:15:00Z","v":12488,"vw":178.544673},{"c":178.665,"h":178.73,"l":178.48,"n":476,"o":178.5,"t":"2026-10-09T19:20:00Z","v":10097,"vw":178.599455},{"c":178.695,"h":178.78,"l":178.605,"n":646,"o":178.69,"t":"2026-10-09T19:25:00Z","v":17917,"vw":178.708592},{"c":178.735,"h":178.88,"l":178.62,"n":687,"o":178.695,"t":"2026-10-09T19:30:00Z","v":17468,"vw":178.734576},{"c":178.78,"h":178.83,"l":178.65,"n":550,"o":178.71,"t":"2026-10-09T19:35:00Z","v":10709,"vw":178.735488},{"c":178.59,"h":178.795,"l":178.59,"n":697,"o":178.77,"t":"2026-10-09T19:40:00Z","v":18181,"vw":178.726041},{"c":178.71,"h":178.74,"l":178.54,"n":930,"o":178.58,"t":"2026-10-09T19:45:00Z","v":24444,"vw":178.649697},{"c":178.43,"h":178.84,"l":178.35,"n":1142,"o":178.665,"t":"2026-10-09T19:50:00Z","v":27809,"vw":178.680473},{"c":178.76,"h":178.86,"l":178.32,"n":2904,"o":178.45,"t":"2026-10-09T19:55:00Z","v":114025,"vw":178.692551},{"c":178.76,"h":178.76,"l":178.76,"n":80,"o":178.76,"t":"2026-10-09T20:00:00Z","v":336220,"vw":178.76},{"c":179.47,"h":179.47,"l":179.47,"n":1,"o":179.47,"t":"2026-10-09T21:00:00Z","v":100,"vw":179.47},{"c":180.66,"h":180.66,"l":179.3,"n":33,"o":179.3,"t":"2026-10-12T13:00:00Z","v":997,"vw":180.186901},{"c":178.44,"h":178.44,"l":178.44,"n":5,"o":178.44,"t":"2026-10-12T13:10:00Z","v":455,"vw":178.44},{"c":177.955,"h":178.61,"l":177.91,"n":225,"o":178.4,"t":"2026-10-12T13:30:00Z","v":15060,"vw":178.417779},{"c":177.65,"h":178.285,"l":177.53,"n":161,"o":177.93,"t":"2026-10-12T13:35:00Z","v":5633,"vw":177.90528},{"c":178.2,"h":178.2,"l":177.64,"n":153,"o":177.855,"t":"2026-10-12T13:40:00Z","v":3808,"vw":177.978807},{"c":178.415,"h":178.51,"l":178.155,"n":229,"o":178.155,"t":"2026-10-12T13:45:00Z","v":9376,"vw":178.324749},{"c":178.41,"h":178.48,"l":178.01,"n":222,"o":178.18,"t":"2026-10-12T13:50:00Z","v":5693,"vw":178.281072},{"c":178.3,"h":178.6964,"l":178.3,"n":174,"o":178.55,"t":"2026-10-12T13:55:00Z","v":5907,"vw":178.479076},{"c":178.51,"h":178.59,"l":178.17,"n":328,"o":178.345,"t":"2026-10-12T14:00:00Z","v":9533,"vw":178.383678},{"c":178.37,"h":178.61,"l":178.1963,"n":264,"o":178.61,"t":"2026-10-12T14:05:00Z","v":9115,"vw":178.342102},{"c":178.84,"h":178.98,"l":178.25,"n":305,"o":178.34,"t":"2026-10-12T14:10:00Z","v":10547,"vw":178.5663},{"c":178.575,"h":178.7,"l":178.5,"n":254,"o":178.7,"t":"2026-10-12T14:15:00Z","v":4601,"vw":178.564689},{"c":179.01,"h":179.29,"l":178.58,"n":262,"o":178.58,"t":"2026-10-12T14:20:00Z","v":7009,"vw":179.01533},{"c":178.95,"h":179,"l":178.87,"n":148,"o":178.87,"t":"2026-10-12T14:25:00Z","v":2079,"vw":178.9225},{"c":178.66,"h":178.95,"l":178.66,"n":160,"o":178.95,"t":"2026-10-12T14:30:00Z","v":6842,"vw":178.822135},{"c":179.315,"h":179.423,"l":178.79,"n":431,"o":178.79,"t":"2026-10-12T14:35:00Z","v":14555,"vw":179.12693},{"c":179.09,"h":179.4124,"l":179.09,"n":204,"o":179.34,"t":"2026-10-12T14:40:00Z","v":4311,"vw":179.327909},{"c":179.025,"h":179.025,"l":178.86,"n":146,"o":178.99,"t":"2026-10-12T14:45:00Z","v":2530,"vw":178.9313},{"c":179,"h":179.07,"l":178.93,"n":175,"o":178.995,"t":"2026-10-12T14:50:00Z","v":2271,"vw":178.98},{"c":178.92,"h":178.955,"l":178.8,"n":118,"o":178.8,"t":"2026-10-12T14:55:00Z","v":1468,"vw":178.90375},{"c":178.48,"h":178.91,"l":178.42,"n":281,"o":178.9093,"t":"2026-10-12T15:00:00Z","v":4754,"vw":178.72337},{"c":178.415,"h":178.415,"l":178.2,"n":199,"o":178.4,"t":"2026-10-12T15:05:00Z","v":3334,"vw":178.336421},{"c":178.31,"h":178.425,"l":178.3,"n":175,"o":178.425,"t":"2026-10-12T15:10:00Z","v":4708,"vw":178.33293},{"c":178.28,"h":178.495,"l":178.28,"n":240,"o":178.36,"t":"2026-10-12T15:15:00Z","v":3955,"vw":178.389689},{"c":178.495,"h":178.59,"l":178.39,"n":293,"o":178.39,"t":"2026-10-12T15:20:00Z","v":6927,"vw":178.472602},{"c":178.51,"h":178.52,"l":178.25,"n":312,"o":178.4187,"t":"2026-10-12T15:25:00Z","v":7503,"vw":178.391604},{"c":179.05,"h":179.05,"l":178.525,"n":323,"o":178.55,"t":"2026-10-12T15:30:00Z","v":7821,"vw":178.902709},{"c":179.12,"h":179.26,"l":179.12,"n":157,"o":179.26,"t":"2026-10-12T15:35:00Z","v":2503,"vw":179.173182},{"c":179.02,"h":179.175,"l":179.02,"n":167,"o":179.125,"t":"2026-10-12T15:40:00Z","v":2772,"vw":179.078716},{"c":179.05,"h":179.095,"l":178.985,"n":145,"o":179.045,"t":"2026-10-12T15:45:00Z","v":2357,"vw":179.046539},{"c":179.155,"h":179.19,"l":178.91,"n":222,"o":179.05,"t":"2026-10-12T15:50:00Z","v":7198,"vw":179.116662},{"c":179.125,"h":179.13,"l":179.0275,"n":175,"o":179.0275,"t":"2026-10-12T15:55:00Z","v":2219,"vw":179.099394},{"c":179.24,"h":179.24,"l":179.05,"n":150,"o":179.05,"t":"2026-10-12T16:00:00Z","v":3314,"vw":179.140117},{"c":179.335,"h":179.38,"l":179.23,"n":249,"o":179.23,"t":"2026-10-12T16:05:00Z","v":5184,"vw":179.328295},{"c":179.315,"h":179.4,"l":179.19,"n":285,"o":179.335,"t":"2026-10-12T16:10:00Z","v":6883,"vw":179.319768},{"c":179.23,"h":179.32,"l":179.2,"n":176,"o":179.32,"t":"2026-10-12T16:15:00Z","v":3750,"vw":179.252862},{"c":179.195,"h":179.3914,"l":179.175,"n":204,"o":179.24,"t":"2026-10-12T16:20:00Z","v":5210,"vw":179.31722},{"c":179.38,"h":179.38,"l":179.2,"n":206,"o":179.2,"t":"2026-10-12T16:25:00Z","v":3428,"vw":179.315909},{"c":179.36,"h":179.38,"l":179.29,"n":83,"o":179.38,"t":"2026-10-12T16:30:00Z","v":2056,"vw":179.363077},{"c":179.33,"h":179.4,"l":179.31,"n":236,"o":179.36,"t":"2026-10-12T16:35:00Z","v":4963,"vw":179.358191},{"c":179.66,"h":179.66,"l":179.3,"n":235,"o":179.3,"t":"2026-10-12T16:40:00Z","v":5416,"vw":179.480623},{"c":179.775,"h":179.925,"l":179.5836,"n":300,"o":179.5836,"t":"2026-10-12T16:45:00Z","v":14134,"vw":179.683177},{"c":179.79,"h":179.885,"l":179.75,"n":292,"o":179.76,"t":"2026-10-12T16:50:00Z","v":7886,"vw":179.825317},{"c":179.98,"h":180.025,"l":179.87,"n":161,"o":179.87,"t":"2026-10-12T16:55:00Z","v":4492,"vw":179.972854},{"c":180.2,"h":180.22,"l":179.98,"n":320,"o":179.985,"t":"2026-10-12T17:00:00Z","v":9721,"vw":180.098251},{"c":180.135,"h":180.27,"l":180.1,"n":250,"o":180.25,"t":"2026-10-12T17:05:00Z","v":9354,"vw":180.17072},{"c":180.195,"h":180.195,"l":180.085,"n":218,"o":180.1,"t":"2026-10-12T17:10:00Z","v":6571,"vw":180.13174},{"c":180.055,"h":180.255,"l":179.985,"n":482,"o":180.205,"t":"2026-10-12T17:15:00Z","v":16981,"vw":180.077065},{"c":179.985,"h":180.16,"l":179.92,"n":351,"o":180.015,"t":"2026-10-12T17:20:00Z","v":14309,"vw":180.05387},{"c":179.995,"h":180.17,"l":179.9101,"n":211,"o":179.95,"t":"2026-10-12T17:25:00Z","v":3978,"vw":180.031035},{"c":179.78,"h":180.1691,"l":179.78,"n":306,"o":180.1,"t":"2026-10-12T17:30:00Z","v":9994,"vw":180.003954},{"c":179.77,"h":179.8515,"l":179.725,"n":114,"o":179.725,"t":"2026-10-12T17:35:00Z","v":4726,"vw":179.822939},{"c":179.955,"h":179.96,"l":179.75,"n":200,"o":179.75,"t":"2026-10-12T17:40:00Z","v":4378,"vw":179.887554},{"c":179.795,"h":180.03,"l":179.6975,"n":279,"o":180.03,"t":"2026-10-12T17:45:00Z","v":6102,"vw":179.811774},{"c":179.95,"h":179.96,"l":179.71,"n":373,"o":179.715,"t":"2026-10-12T17:50:00Z","v":9448,"vw":179.798113},{"c":179.84,"h":179.995,"l":179.8,"n":218,"o":179.995,"t":"2026-10-12T17:55:00Z","v":7296,"vw":179.916786},{"c":179.6,"h":179.84,"l":179.5113,"n":289,"o":179.84,"t":"2026-10-12T18:00:00Z","v":7274,"vw":179.680506},{"c":179.505,"h":179.63,"l":179.42,"n":296,"o":179.575,"t":"2026-10-12T18:05:00Z","v":11267,"vw":179.550097},{"c":179.59,"h":179.725,"l":179.5,"n":186,"o":179.5,"t":"2026-10-12T18:10:00Z","v":4415,"vw":179.679466},{"c":179.22,"h":179.56,"l":179.22,"n":287,"o":179.49,"t":"2026-10-12T18:15:00Z","v":7148,"vw":179.425837},{"c":179.09,"h":179.23,"l":179,"n":358,"o":179.17,"t":"2026-10-12T18:20:00Z","v":10521,"vw":179.142303},{"c":179.21,"h":179.45,"l":179.16,"n":305,"o":179.16,"t":"2026-10-12T18:25:00Z","v":12282,"vw":179.276115},{"c":179.64,"h":179.72,"l":179.185,"n":339,"o":179.185,"t":"2026-10-12T18:30:00Z","v":12226,"vw":179.44959},{"c":179.67,"h":179.73,"l":179.44,"n":274,"o":179.645,"t":"2026-10-12T18:35:00Z","v":7990,"vw":179.564674},{"c":179.605,"h":179.7237,"l":179.555,"n":256,"o":179.685,"t":"2026-10-12T18:40:00Z","v":10826,"vw":179.630197},{"c":179.615,"h":179.7,"l":179.53,"n":229,"o":179.63,"t":"2026-10-12T18:45:00Z","v":6777,"vw":179.606056},{"c":179.5,"h":179.66,"l":179.5,"n":235,"o":179.58,"t":"2026-10-12T18:50:00Z","v":6870,"vw":179.586024},{"c":179.52,"h":179.53,"l":179.38,"n":382,"o":179.52,"t":"2026-10-12T18:55:00Z","v":9513,"vw":179.453269},{"c":179.57,"h":179.64,"l":179.45,"n":208,"o":179.47,"t":"2026-10-12T19:00:00Z","v":5817,"vw":179.518979},{"c":179.61,"h":179.67,"l":179.59,"n":332,"o":179.6,"t":"2026-10-12T19:05:00Z","v":13754,"vw":179.614419},{"c":179.63,"h":179.71,"l":179.61,"n":371,"o":179.615,"t":"2026-10-12T19:10:00Z","v":9393,"vw":179.674985},{"c":179.81,"h":179.81,"l":179.6,"n":470,"o":179.61,"t":"2026-10-12T19:15:00Z","v":18849,"vw":179.692896},{"c":179.62,"h":179.82,"l":179.55,"n":366,"o":179.78,"t":"2026-10-12T19:20:00Z","v":7648,"vw":179.691225},{"c":179.7,"h":179.775,"l":179.62,"n":381,"o":179.62,"t":"2026-10-12T19:25:00Z","v":8799,"vw":179.712838},{"c":179.935,"h":179.935,"l":179.65,"n":467,"o":179.65,"t":"2026-10-12T19:30:00Z","v":11474,"vw":179.817998},{"c":179.9,"h":180,"l":179.67,"n":579,"o":179.935,"t":"2026-10-12T19:35:00Z","v":13244,"vw":179.863308},{"c":179.69,"h":179.9,"l":179.69,"n":439,"o":179.9,"t":"2026-10-12T19:40:00Z","v":13551,"vw":179.82865},{"c":179.92,"h":180.1,"l":179.73,"n":583,"o":179.73,"t":"2026-10-12T19:45:00Z","v":20999,"vw":179.857866},{"c":179.95,"h":180.15,"l":179.69,"n":755,"o":179.87,"t":"2026-10-12T19:50:00Z","v":23427,"vw":179.973816},{"c":180.17,"h":180.25,"l":179.86,"n":2570,"o":179.96,"t":"2026-10-12T19:55:00Z","v":88993,"vw":180.050081},{"c":180.16,"h":180.165,"l":180.16,"n":81,"o":180.165,"t":"2026-10-12T20:00:00Z","v":189865,"vw":180.160003},{"c":180.16,"h":180.16,"l":180.16,"n":1,"o":180.16,"t":"2026-10-12T20:35:00Z","v":2288,"vw":180.16},{"c":180.05,"h":180.06,"l":180.05,"n":6,"o":180.06,"t":"2026-10-13T12:30:00Z","v":375,"vw":180.057135},{"c":178.86,"h":181.215,"l":178.43,"n":304,"o":180.68,"t":"2026-10-13T13:30:00Z","v":22312,"vw":180.319347},{"c":178.955,"h":179.02,"l":178.635,"n":249,"o":178.9,"t":"2026-10-13T13:35:00Z","v":4800,"vw":178.905533},{"c":178.64,"h":179.0932,"l":178.55,"n":175,"o":178.92,"t":"2026-10-13T13:40:00Z","v":5942,"vw":178.877914},{"c":178.54,"h":178.75,"l":178.45,"n":304,"o":178.75,"t":"2026-10-13T13:45:00Z","v":9654,"vw":178.626083},{"c":178.635,"h":178.9,"l":178.43,"n":277,"o":178.59,"t":"2026-10-13T13:50:00Z","v":8024,"vw":178.658163},{"c":178.63,"h":178.8,"l":178.31,"n":394,"o":178.6,"t":"2026-10-13T13:55:00Z","v":18855,"vw":178.53654},{"c":178.2,"h":178.69,"l":178.2,"n":332,"o":178.475,"t":"2026-10-13T14:00:00Z","v":11318,"vw":178.556624},{"c":178.4625,"h":178.69,"l":178.185,"n":272,"o":178.19,"t":"2026-10-13T14:05:00Z","v":6411,"vw":178.38747},{"c":179.12,"h":179.12,"l":178.58,"n":314,"o":178.58,"t":"2026-10-13T14:10:00Z","v":13533,"vw":178.777683},{"c":178.48,"h":179.04,"l":178.48,"n":258,"o":179.04,"t":"2026-10-13T14:15:00Z","v":6131,"vw":178.687443},{"c":177.895,"h":178.5799,"l":177.86,"n":425,"o":178.48,"t":"2026-10-13T14:20:00Z","v":16620,"vw":178.256065},{"c":177.445,"h":177.87,"l":177.44,"n":290,"o":177.845,"t":"2026-10-13T14:25:00Z","v":9837,"vw":177.736897},{"c":177.48,"h":177.72,"l":177.445,"n":257,"o":177.445,"t":"2026-10-13T14:30:00Z","v":10547,"vw":177.630104},{"c":176.975,"h":177.395,"l":176.69,"n":471,"o":177.395,"t":"2026-10-13T14:35:00Z","v":30640,"vw":176.913035},{"c":176.935,"h":176.98,"l":176.77,"n":210,"o":176.98,"t":"2026-10-13T14:40:00Z","v":5896,"vw":176.893708},{"c":177.405,"h":177.51,"l":176.955,"n":159,"o":176.955,"t":"2026-10-13T14:45:00Z","v":3486,"vw":177.221424},{"c":177.19,"h":177.33,"l":177.0301,"n":286,"o":177.33,"t":"2026-10-13T14:50:00Z","v":8443,"vw":177.199887},{"c":177.145,"h":177.17,"l":177.055,"n":162,"o":177.07,"t":"2026-10-13T14:55:00Z","v":3904,"vw":177.108647},{"c":177.075,"h":177.08,"l":176.895,"n":166,"o":177.05,"t":"2026-10-13T15:00:00Z","v":4348,"vw":176.990241},{"c":177.31,"h":177.32,"l":176.96,"n":313,"o":177.085,"t":"2026-10-13T15:05:00Z","v":11366,"vw":177.106347},{"c":177.52,"h":177.52,"l":177.325,"n":131,"o":177.4,"t":"2026-10-13T15:10:00Z","v":3341,"vw":177.367253},{"c":177.53,"h":177.53,"l":177.34,"n":259,"o":177.41,"t":"2026-10-13T15:15:00Z","v":5244,"vw":177.459196},{"c":177.52,"h":177.65,"l":177.37,"n":267,"o":177.54,"t":"2026-10-13T15:20:00Z","v":7446,"vw":177.50681},{"c":177.45,"h":177.61,"l":177.34,"n":310,"o":177.585,"t":"2026-10-13T15:25:00Z","v":11397,"vw":177.494702},{"c":177.609,"h":177.6399,"l":177.43,"n":266,"o":177.43,"t":"2026-10-13T15:30:00Z","v":8666,"vw":177.558396},{"c":177.3,"h":177.72,"l":177.295,"n":395,"o":177.54,"t":"2026-10-13T15:35:00Z","v":28173,"vw":177.529833},{"c":177.4699,"h":177.4699,"l":177.23,"n":224,"o":177.23,"t":"2026-10-13T15:40:00Z","v":3533,"vw":177.333359},{"c":177.49,"h":177.58,"l":177.385,"n":270,"o":177.3851,"t":"2026-10-13T15:45:00Z","v":7669,"vw":177.464254},{"c":177.65,"h":177.7,"l":177.34,"n":288,"o":177.57,"t":"2026-10-13T15:50:00Z","v":11845,"vw":177.57027},{"c":177.97,"h":177.97,"l":177.68,"n":134,"o":177.68,"t":"2026-10-13T15:55:00Z","v":2030,"vw":177.83},{"c":177.885,"h":178.08,"l":177.885,"n":202,"o":177.95,"t":"2026-10-13T16:00:00Z","v":7136,"vw":177.998558},{"c":177.99,"h":178.06,"l":177.81,"n":257,"o":177.9,"t":"2026-10-13T16:05:00Z","v":14757,"vw":177.912063},{"c":178.27,"h":178.27,"l":177.87,"n":180,"o":177.98,"t":"2026-10-13T16:10:00Z","v":11973,"vw":177.961275},{"c":178.13,"h":178.295,"l":178.13,"n":163,"o":178.18,"t":"2026-10-13T16:15:00Z","v":3683,"vw":178.199677},{"c":178.32,"h":178.4,"l":178.21,"n":184,"o":178.22,"t":"2026-10-13T16:20:00Z","v":6601,"vw":178.308642},{"c":178.6,"h":178.6,"l":178.43,"n":139,"o":178.43,"t":"2026-10-13T16:25:00Z","v":3166,"vw":178.496171},{"c":178.69,"h":178.755,"l":178.615,"n":191,"o":178.65,"t":"2026-10-13T16:30:00Z","v":5342,"vw":178.682179},{"c":178.85,"h":178.85,"l":178.63,"n":214,"o":178.73,"t":"2026-10-13T16:35:00Z","v":8134,"vw":178.727288},{"c":178.82,"h":178.865,"l":178.78,"n":156,"o":178.85,"t":"2026-10-13T16:40:00Z","v":3760,"vw":178.835473},{"c":178.89,"h":178.89,"l":178.69,"n":216,"o":178.73,"t":"2026-10-13T16:45:00Z","v":6053,"vw":178.774828},{"c":179.01,"h":179.04,"l":178.875,"n":183,"o":178.95,"t":"2026-10-13T16:50:00Z","v":5415,"vw":178.924322},{"c":178.77,"h":179.01,"l":178.77,"n":241,"o":179.01,"t":"2026-10-13T16:55:00Z","v":5077,"vw":178.906691},{"c":178.765,"h":178.8,"l":178.69,"n":226,"o":178.69,"t":"2026-10-13T17:00:00Z","v":4616,"vw":178.76462},{"c":178.755,"h":178.88,"l":178.69,"n":151,"o":178.715,"t":"2026-10-13T17:05:00Z","v":4951,"vw":178.786709},{"c":178.86,"h":178.92,"l":178.64,"n":219,"o":178.66,"t":"2026-10-13T17:10:00Z","v":4840,"vw":178.775955},{"c":178.81,"h":178.875,"l":178.765,"n":177,"o":178.84,"t":"2026-10-13T17:15:00Z","v":5162,"vw":178.818224},{"c":179.07,"h":179.07,"l":178.72,"n":244,"o":178.75,"t":"2026-10-13T17:20:00Z","v":7163,"vw":178.897352},{"c":178.955,"h":179.04,"l":178.695,"n":340,"o":179.02,"t":"2026-10-13T17:25:00Z","v":12121,"vw":178.866558},{"c":179.28,"h":179.28,"l":178.9101,"n":242,"o":178.955,"t":"2026-10-13T17:30:00Z","v":10192,"vw":178.992152},{"c":179.15,"h":179.34,"l":178.99,"n":392,"o":179.245,"t":"2026-10-13T17:35:00Z","v":21188,"vw":179.151988},{"c":179.28,"h":179.48,"l":179.19,"n":280,"o":179.21,"t":"2026-10-13T17:40:00Z","v":10028,"vw":179.325012},{"c":179.08,"h":179.3586,"l":179.055,"n":258,"o":179.3586,"t":"2026-10-13T17:45:00Z","v":6037,"vw":179.192371},{"c":178.96,"h":179.08,"l":178.95,"n":160,"o":179.01,"t":"2026-10-13T17:50:00Z","v":3355,"vw":179.003809},{"c":178.89,"h":178.96,"l":178.85,"n":217,"o":178.96,"t":"2026-10-13T17:55:00Z","v":6480,"vw":178.920026},{"c":179.49,"h":179.49,"l":178.97,"n":328,"o":178.97,"t":"2026-10-13T18:00:00Z","v":9492,"vw":179.194553},{"c":179.88,"h":179.96,"l":179.48,"n":270,"o":179.48,"t":"2026-10-13T18:05:00Z","v":8294,"vw":179.745068},{"c":179.83,"h":179.96,"l":179.815,"n":254,"o":179.89,"t":"2026-10-13T18:10:00Z","v":8032,"vw":179.860218},{"c":179.71,"h":179.89,"l":179.7,"n":281,"o":179.815,"t":"2026-10-13T18:15:00Z","v":9178,"vw":179.779359},{"c":179.57,"h":179.73,"l":179.545,"n":282,"o":179.71,"t":"2026-10-13T18:20:00Z","v":9080,"vw":179.62772},{"c":179.62,"h":179.69,"l":179.57,"n":233,"o":179.64,"t":"2026-10-13T18:25:00Z","v":5940,"vw":179.621916},{"c":179.4575,"h":179.73,"l":179.455,"n":276,"o":179.6303,"t":"2026-10-13T18:30:00Z","v":7246,"vw":179.63208},{"c":179.19,"h":179.51,"l":179.13,"n":267,"o":179.51,"t":"2026-10-13T18:35:00Z","v":8503,"vw":179.235041},{"c":179.335,"h":179.39,"l":179.28,"n":242,"o":179.33,"t":"2026-10-13T18:40:00Z","v":4488,"vw":179.315971},{"c":179.22,"h":179.34,"l":179.02,"n":398,"o":179.29,"t":"2026-10-13T18:45:00Z","v":9654,"vw":179.145268},{"c":179.28,"h":179.34,"l":179.13,"n":244,"o":179.14,"t":"2026-10-13T18:50:00Z","v":6453,"vw":179.267531},{"c":179.45,"h":179.47,"l":179.33,"n":256,"o":179.35,"t":"2026-10-13T18:55:00Z","v":5575,"vw":179.423769},{"c":179.19,"h":179.44,"l":179.19,"n":302,"o":179.41,"t":"2026-10-13T19:00:00Z","v":7978,"vw":179.331008},{"c":179.29,"h":179.34,"l":179.1801,"n":332,"o":179.22,"t":"2026-10-13T19:05:00Z","v":11604,"vw":179.256154},{"c":179.17,"h":179.38,"l":179.155,"n":373,"o":179.31,"t":"2026-10-13T19:10:00Z","v":13085,"vw":179.231781},{"c":178.49,"h":179.3,"l":178.435,"n":588,"o":179.17,"t":"2026-10-13T19:15:00Z","v":20891,"vw":179.054123},{"c":178.755,"h":178.78,"l":178.56,"n":356,"o":178.6,"t":"2026-10-13T19:20:00Z","v":8067,"vw":178.695602},{"c":178.84,"h":178.89,"l":178.72,"n":251,"o":178.75,"t":"2026-10-13T19:25:00Z","v":7805,"vw":178.804893},{"c":179.035,"h":179.18,"l":178.92,"n":606,"o":178.92,"t":"2026-10-13T19:30:00Z","v":22500,"vw":179.060152},{"c":178.42,"h":179.035,"l":178.34,"n":436,"o":179.035,"t":"2026-10-13T19:35:00Z","v":12428,"vw":178.554664},{"c":178.12,"h":178.43,"l":178.085,"n":527,"o":178.43,"t":"2026-10-13T19:40:00Z","v":15544,"vw":178.215388},{"c":178.605,"h":178.7,"l":177.99,"n":835,"o":178.11,"t":"2026-10-13T19:45:00Z","v":34305,"vw":178.195621},{"c":178.64,"h":178.675,"l":178.32,"n":935,"o":178.615,"t":"2026-10-13T19:50:00Z","v":27494,"vw":178.550999},{"c":178.17,"h":178.685,"l":178.1139,"n":3110,"o":178.65,"t":"2026-10-13T19:55:00Z","v":113443,"vw":178.348521},{"c":178.14,"h":178.21,"l":178.14,"n":80,"o":178.21,"t":"2026-10-13T20:00:00Z","v":412347,"vw":178.140284},{"c":178.14,"h":178.14,"l":178.14,"n":1,"o":178.14,"t":"2026-10-13T20:35:00Z","v":3800,"vw":178.14},{"c":176.815,"h":178.14,"l":175.062,"n":462,"o":176.52,"t":"2026-10-14T13:30:00Z","v":67785,"vw":177.066152},{"c":176.445,"h":177.3,"l":176.345,"n":256,"o":176.69,"t":"2026-10-14T13:35:00Z","v":9964,"vw":176.668518},{"c":176.12,"h":176.81,"l":175.98,"n":251,"o":176.445,"t":"2026-10-14T13:40:00Z","v":17281,"vw":176.31928},{"c":175.89,"h":176.419,"l":175.585,"n":368,"o":176.08,"t":"2026-10-14T13:45:00Z","v":12884,"vw":176.097206},{"c":175.23,"h":175.745,"l":175.23,"n":288,"o":175.69,"t":"2026-10-14T13:50:00Z","v":9147,"vw":175.435944},{"c":175.12,"h":175.36,"l":174.8775,"n":406,"o":175.24,"t":"2026-10-14T13:55:00Z","v":12487,"vw":175.124639},{"c":174.99,"h":175.17,"l":174.72,"n":437,"o":174.97,"t":"2026-10-14T14:00:00Z","v":13806,"vw":174.962113},{"c":175.33,"h":175.34,"l":174.7101,"n":311,"o":175.05,"t":"2026-10-14T14:05:00Z","v":10399,"vw":175.092045},{"c":174.96,"h":175.49,"l":174.95,"n":321,"o":175.43,"t":"2026-10-14T14:10:00Z","v":8996,"vw":175.269904},{"c":174.815,"h":175.04,"l":174.815,"n":202,"o":175,"t":"2026-10-14T14:15:00Z","v":8250,"vw":174.921734},{"c":174.81,"h":174.92,"l":174.73,"n":314,"o":174.76,"t":"2026-10-14T14:20:00Z","v":9289,"vw":174.81649},{"c":174.74,"h":174.79,"l":174.52,"n":402,"o":174.71,"t":"2026-10-14T14:25:00Z","v":9662,"vw":174.645516},{"c":174.285,"h":174.8414,"l":174.285,"n":319,"o":174.75,"t":"2026-10-14T14:30:00Z","v":6616,"vw":174.642326},{"c":173.7,"h":174.41,"l":173.7,"n":349,"o":174.33,"t":"2026-10-14T14:35:00Z","v":9486,"vw":174.163162},{"c":174.25,"h":174.29,"l":173.71,"n":329,"o":173.71,"t":"2026-10-14T14:40:00Z","v":10370,"vw":174.169897},{"c":173.73,"h":174.13,"l":173.54,"n":581,"o":174.13,"t":"2026-10-14T14:45:00Z","v":19793,"vw":173.712921},{"c":174.127,"h":174.25,"l":173.65,"n":477,"o":173.87,"t":"2026-10-14T14:50:00Z","v":30133,"vw":173.844741},{"c":174.1,"h":174.307,"l":174.06,"n":262,"o":174.065,"t":"2026-10-14T14:55:00Z","v":6851,"vw":174.155766},{"c":173.945,"h":174.03,"l":173.68,"n":331,"o":174.03,"t":"2026-10-14T15:00:00Z","v":11091,"vw":173.825816},{"c":173.97,"h":174.06,"l":173.91,"n":332,"o":174.0424,"t":"2026-10-14T15:05:00Z","v":10216,"vw":174.007442},{"c":174.02,"h":174.13,"l":173.94,"n":290,"o":174.06,"t":"2026-10-14T15:10:00Z","v":7235,"vw":174.048884},{"c":174.25,"h":174.3361,"l":173.94,"n":336,"o":174.04,"t":"2026-10-14T15:15:00Z","v":33322,"vw":174.191672},{"c":174.34,"h":174.3499,"l":174.02,"n":570,"o":174.26,"t":"2026-10-14T15:20:00Z","v":18729,"vw":174.234902},{"c":174.72,"h":174.82,"l":173.98,"n":571,"o":174.375,"t":"2026-10-14T15:25:00Z","v":29962,"vw":174.218232},{"c":174.53,"h":174.78,"l":174.53,"n":339,"o":174.7509,"t":"2026-10-14T15:30:00Z","v":6631,"vw":174.64639},{"c":174.86,"h":175.005,"l":174.575,"n":387,"o":174.58,"t":"2026-10-14T15:35:00Z","v":10896,"vw":174.83285},{"c":174.69,"h":174.89,"l":174.46,"n":298,"o":174.85,"t":"2026-10-14T15:40:00Z","v":11376,"vw":174.723962},{"c":174.725,"h":174.74,"l":174.55,"n":239,"o":174.7,"t":"2026-10-14T15:45:00Z","v":4775,"vw":174.642764},{"c":174.835,"h":174.87,"l":174.545,"n":267,"o":174.72,"t":"2026-10-14T15:50:00Z","v":9097,"vw":174.717282},{"c":174.77,"h":174.83,"l":174.65,"n":253,"o":174.83,"t":"2026-10-14T15:55:00Z","v":5048,"vw":174.725546},{"c":174.57,"h":174.85,"l":174.505,"n":338,"o":174.84,"t":"2026-10-14T16:00:00Z","v":10091,"vw":174.660413},{"c":174.6,"h":174.65,"l":174.455,"n":286,"o":174.46,"t":"2026-10-14T16:05:00Z","v":7464,"vw":174.550608},{"c":174.505,"h":174.6,"l":174.355,"n":314,"o":174.6,"t":"2026-10-14T16:10:00Z","v":9781,"vw":174.477834},{"c":174.31,"h":174.58,"l":174.2,"n":356,"o":174.505,"t":"2026-10-14T16:15:00Z","v":12518,"vw":174.378996},{"c":174.645,"h":174.815,"l":174.47,"n":258,"o":174.47,"t":"2026-10-14T16:20:00Z","v":8653,"vw":174.682447},{"c":174.59,"h":174.692,"l":174.57,"n":262,"o":174.645,"t":"2026-10-14T16:25:00Z","v":5292,"vw":174.630381},{"c":174.405,"h":174.6,"l":174.319,"n":328,"o":174.6,"t":"2026-10-14T16:30:00Z","v":10234,"vw":174.464015},{"c":174.46,"h":174.59,"l":174.37,"n":267,"o":174.5,"t":"2026-10-14T16:35:00Z","v":6299,"vw":174.528351},{"c":174.62,"h":174.62,"l":174.3575,"n":315,"o":174.45,"t":"2026-10-14T16:40:00Z","v":8688,"vw":174.453812},{"c":174.9025,"h":174.9025,"l":174.565,"n":281,"o":174.63,"t":"2026-10-14T16:45:00Z","v":6953,"vw":174.673466},{"c":174.81,"h":175.08,"l":174.675,"n":341,"o":175.02,"t":"2026-10-14T16:50:00Z","v":6537,"vw":174.848897},{"c":174.825,"h":174.88,"l":174.65,"n":342,"o":174.847,"t":"2026-10-14T16:55:00Z","v":15064,"vw":174.745026},{"c":174.295,"h":174.89,"l":174.295,"n":344,"o":174.82,"t":"2026-10-14T17:00:00Z","v":11342,"vw":174.608406},{"c":174.11,"h":174.295,"l":173.96,"n":394,"o":174.295,"t":"2026-10-14T17:05:00Z","v":11821,"vw":174.118744},{"c":174.21,"h":174.28,"l":174.185,"n":328,"o":174.21,"t":"2026-10-14T17:10:00Z","v":9285,"vw":174.229788},{"c":174.23,"h":174.305,"l":174.17,"n":237,"o":174.225,"t":"2026-10-14T17:15:00Z","v":6234,"vw":174.242497},{"c":173.99,"h":174.25,"l":173.92,"n":533,"o":174.25,"t":"2026-10-14T17:20:00Z","v":29136,"vw":174.00258},{"c":174.07,"h":174.16,"l":173.96,"n":390,"o":173.975,"t":"2026-10-14T17:25:00Z","v":12568,"vw":174.020292},{"c":174.02,"h":174.085,"l":173.93,"n":291,"o":173.9818,"t":"2026-10-14T17:30:00Z","v":16777,"vw":173.974175},{"c":173.78,"h":174.3125,"l":173.78,"n":550,"o":174.1,"t":"2026-10-14T17:35:00Z","v":23427,"vw":174.090778},{"c":173.61,"h":173.79,"l":173.58,"n":362,"o":173.735,"t":"2026-10-14T17:40:00Z","v":9636,"vw":173.683573},{"c":173.365,"h":173.7,"l":173.235,"n":444,"o":173.68,"t":"2026-10-14T17:45:00Z","v":14486,"vw":173.442906},{"c":172.37,"h":173.27,"l":172.3,"n":699,"o":173.27,"t":"2026-10-14T17:50:00Z","v":19746,"vw":172.645276},{"c":172.71,"h":172.74,"l":172.355,"n":542,"o":172.355,"t":"2026-10-14T17:55:00Z","v":15855,"vw":172.5737},{"c":172.71,"h":172.87,"l":172.495,"n":423,"o":172.72,"t":"2026-10-14T18:00:00Z","v":10189,"vw":172.696205},{"c":172.675,"h":172.97,"l":172.63,"n":381,"o":172.782,"t":"2026-10-14T18:05:00Z","v":10742,"vw":172.827716},{"c":172.875,"h":172.9,"l":172.595,"n":402,"o":172.73,"t":"2026-10-14T18:10:00Z","v":11782,"vw":172.698168},{"c":172.79,"h":173.085,"l":172.72,"n":321,"o":172.91,"t":"2026-10-14T18:15:00Z","v":8484,"vw":172.868959},{"c":173.1,"h":173.2,"l":172.861,"n":392,"o":172.861,"t":"2026-10-14T18:20:00Z","v":11056,"vw":173.005139},{"c":173.15,"h":173.2,"l":172.92,"n":390,"o":173.2,"t":"2026-10-14T18:25:00Z","v":12842,"vw":173.052086},{"c":173.3,"h":173.3,"l":173.07,"n":269,"o":173.15,"t":"2026-10-14T18:30:00Z","v":7680,"vw":173.135401},{"c":173.17,"h":173.32,"l":173.08,"n":476,"o":173.31,"t":"2026-10-14T18:35:00Z","v":17807,"vw":173.237112},{"c":173.12,"h":173.23,"l":173.07,"n":344,"o":173.14,"t":"2026-10-14T18:40:00Z","v":9909,"vw":173.139803},{"c":173.32,"h":173.32,"l":172.97,"n":539,"o":173.09,"t":"2026-10-14T18:45:00Z","v":17974,"vw":173.139588},{"c":173.38,"h":173.38,"l":173.075,"n":452,"o":173.22,"t":"2026-10-14T18:50:00Z","v":12540,"vw":173.240979},{"c":173.525,"h":173.67,"l":173.33,"n":402,"o":173.53,"t":"2026-10-14T18:55:00Z","v":14265,"vw":173.466515},{"c":173.59,"h":173.59,"l":173.3,"n":397,"o":173.5442,"t":"2026-10-14T19:00:00Z","v":11523,"vw":173.433046},{"c":173.575,"h":173.71,"l":173.4162,"n":502,"o":173.52,"t":"2026-10-14T19:05:00Z","v":15735,"vw":173.545574},{"c":173.395,"h":173.75,"l":173.23,"n":710,"o":173.58,"t":"2026-10-14T19:10:00Z","v":28171,"vw":173.499244},{"c":172.97,"h":173.49,"l":172.97,"n":657,"o":173.395,"t":"2026-10-14T19:15:00Z","v":28829,"vw":173.230128},{"c":173.26,"h":173.375,"l":173.0009,"n":602,"o":173.06,"t":"2026-10-14T19:20:00Z","v":19519,"vw":173.225644},{"c":172.785,"h":173.255,"l":172.785,"n":634,"o":173.185,"t":"2026-10-14T19:25:00Z","v":23529,"vw":173.019343},{"c":172.92,"h":173.025,"l":172.78,"n":555,"o":172.87,"t":"2026-10-14T19:30:00Z","v":18226,"vw":172.900508},{"c":172.7,"h":172.91,"l":172.64,"n":527,"o":172.91,"t":"2026-10-14T19:35:00Z","v":15137,"vw":172.80626},{"c":172.84,"h":172.86,"l":172.625,"n":742,"o":172.69,"t":"2026-10-14T19:40:00Z","v":25455,"vw":172.731373},{"c":172.98,"h":173.07,"l":172.685,"n":865,"o":172.845,"t":"2026-10-14T19:45:00Z","v":26322,"vw":172.852529},{"c":172.17,"h":172.935,"l":172.16,"n":1564,"o":172.93,"t":"2026-10-14T19:50:00Z","v":67989,"vw":172.587612},{"c":172.11,"h":172.26,"l":171.92,"n":4394,"o":172.17,"t":"2026-10-14T19:55:00Z","v":195822,"vw":172.109408},{"c":172.09,"h":172.14,"l":172.09,"n":69,"o":172.14,"t":"2026-10-14T20:00:00Z","v":390932,"vw":172.090336},{"c":172.14,"h":172.14,"l":172.14,"n":4,"o":172.14,"t":"2026-10-14T20:05:00Z","v":154,"vw":172.14},{"c":172.09,"h":172.09,"l":172.09,"n":3,"o":172.09,"t":"2026-10-14T20:15:00Z","v":8242,"vw":172.09},{"c":172.09,"h":172.09,"l":172.09,"n":1,"o":172.09,"t":"2026-10-14T20:45:00Z","v":1099,"vw":172.09},{"c":176.15,"h":176.15,"l":176.15,"n":14,"o":176.15,"t":"2026-10-14T21:05:00Z","v":350,"vw":176.15},{"c":172.08,"h":172.08,"l":172.08,"n":6,"o":172.08,"t":"2026-10-15T08:00:00Z","v":451,"vw":172.08},{"c":172.96,"h":172.96,"l":172.96,"n":3,"o":172.96,"t":"2026-10-15T12:20:00Z","v":113,"vw":172.96},{"c":168.22,"h":172.41,"l":168.17,"n":1181,"o":172.41,"t":"2026-10-15T13:30:00Z","v":66081,"vw":170.735003},{"c":169.81,"h":169.92,"l":167.94,"n":1427,"o":168.19,"t":"2026-10-15T13:35:00Z","v":113089,"vw":168.722936},{"c":168.71,"h":169.94,"l":168.71,"n":499,"o":169.81,"t":"2026-10-15T13:40:00Z","v":20927,"vw":169.319687},{"c":168.45,"h":168.8,"l":167.17,"n":716,"o":168.66,"t":"2026-10-15T13:45:00Z","v":26643,"vw":168.116667},{"c":168.53,"h":168.97,"l":168.24,"n":660,"o":168.47,"t":"2026-10-15T13:50:00Z","v":25049,"vw":168.562461},{"c":168.62,"h":169.115,"l":168.31,"n":494,"o":168.53,"t":"2026-10-15T13:55:00Z","v":21338,"vw":168.645039},{"c":169.27,"h":169.395,"l":168.35,"n":947,"o":168.8,"t":"2026-10-15T14:00:00Z","v":74202,"vw":168.965492},{"c":168.18,"h":169.31,"l":168.07,"n":786,"o":169.275,"t":"2026-10-15T14:05:00Z","v":38013,"vw":168.387381},{"c":168.01,"h":168.69,"l":167.74,"n":646,"o":168.18,"t":"2026-10-15T14:10:00Z","v":31004,"vw":168.229137},{"c":168.15,"h":168.616,"l":168.01,"n":691,"o":168.01,"t":"2026-10-15T14:15:00Z","v":37819,"vw":168.166357},{"c":168.09,"h":168.425,"l":168.01,"n":475,"o":168.18,"t":"2026-10-15T14:20:00Z","v":15552,"vw":168.236334},{"c":167.95,"h":168.16,"l":167.76,"n":539,"o":167.88,"t":"2026-10-15T14:25:00Z","v":18120,"vw":167.99394},{"c":168.705,"h":168.71,"l":167.795,"n":555,"o":167.85,"t":"2026-10-15T14:30:00Z","v":18550,"vw":168.196536},{"c":169.065,"h":169.065,"l":168.49,"n":446,"o":168.705,"t":"2026-10-15T14:35:00Z","v":11511,"vw":168.760869},{"c":169.785,"h":169.785,"l":169.095,"n":531,"o":169.095,"t":"2026-10-15T14:40:00Z","v":16045,"vw":169.469152},{"c":170.7,"h":170.835,"l":169.79,"n":797,"o":169.79,"t":"2026-10-15T14:45:00Z","v":47450,"vw":170.149629},{"c":170.175,"h":170.7,"l":170,"n":551,"o":170.7,"t":"2026-10-15T14:50:00Z","v":30250,"vw":170.280895},{"c":170.715,"h":170.72,"l":170.28,"n":569,"o":170.32,"t":"2026-10-15T14:55:00Z","v":22008,"vw":170.399354},{"c":170.7,"h":170.8301,"l":170.44,"n":437,"o":170.715,"t":"2026-10-15T15:00:00Z","v":12229,"vw":170.664964},{"c":170.405,"h":170.79,"l":170.215,"n":369,"o":170.79,"t":"2026-10-15T15:05:00Z","v":12978,"vw":170.452855},{"c":171.215,"h":171.215,"l":170.32,"n":569,"o":170.35,"t":"2026-10-15T15:10:00Z","v":31600,"vw":170.665246},{"c":171.15,"h":171.4675,"l":171.15,"n":382,"o":171.19,"t":"2026-10-15T15:15:00Z","v":12588,"vw":171.307658},{"c":170.93,"h":171.07,"l":170.9,"n":326,"o":171.07,"t":"2026-10-15T15:20:00Z","v":12202,"vw":170.939937},{"c":170.61,"h":171.14,"l":170.58,"n":447,"o":170.93,"t":"2026-10-15T15:25:00Z","v":18450,"vw":170.95063},{"c":170.195,"h":170.775,"l":170.1825,"n":478,"o":170.57,"t":"2026-10-15T15:30:00Z","v":15585,"vw":170.485629},{"c":170.13,"h":170.31,"l":170.05,"n":334,"o":170.08,"t":"2026-10-15T15:35:00Z","v":12307,"vw":170.158345},{"c":170.075,"h":170.24,"l":170.05,"n":375,"o":170.13,"t":"2026-10-15T15:40:00Z","v":11649,"vw":170.137586},{"c":170.36,"h":170.42,"l":170.075,"n":368,"o":170.075,"t":"2026-10-15T15:45:00Z","v":10457,"vw":170.207374},{"c":171.075,"h":171.1,"l":170.35,"n":622,"o":170.425,"t":"2026-10-15T15:50:00Z","v":36051,"vw":170.662297},{"c":171.39,"h":171.39,"l":171.045,"n":346,"o":171.07,"t":"2026-10-15T15:55:00Z","v":11770,"vw":171.186219},{"c":171.24,"h":171.5,"l":171.21,"n":302,"o":171.35,"t":"2026-10-15T16:00:00Z","v":10990,"vw":171.308919},{"c":170.98,"h":171.245,"l":170.9701,"n":383,"o":171.24,"t":"2026-10-15T16:05:00Z","v":12101,"vw":171.107123},{"c":171.2,"h":171.22,"l":170.98,"n":325,"o":170.98,"t":"2026-10-15T16:10:00Z","v":14687,"vw":171.10578},{"c":171.25,"h":171.37,"l":171.17,"n":283,"o":171.205,"t":"2026-10-15T16:15:00Z","v":8117,"vw":171.259253},{"c":171.185,"h":171.29,"l":171.13,"n":229,"o":171.255,"t":"2026-10-15T16:20:00Z","v":6348,"vw":171.221167},{"c":171.545,"h":171.545,"l":171.25,"n":314,"o":171.25,"t":"2026-10-15T16:25:00Z","v":10107,"vw":171.403639},{"c":171.445,"h":171.555,"l":171.2301,"n":262,"o":171.545,"t":"2026-10-15T16:30:00Z","v":8957,"vw":171.41835},{"c":171.69,"h":171.87,"l":171.49,"n":313,"o":171.49,"t":"2026-10-15T16:35:00Z","v":8579,"vw":171.668407},{"c":171.94,"h":171.94,"l":171.65,"n":281,"o":171.715,"t":"2026-10-15T16:40:00Z","v":9645,"vw":171.716638},{"c":172.26,"h":172.26,"l":171.95,"n":312,"o":172.11,"t":"2026-10-15T16:45:00Z","v":8484,"vw":172.077013},{"c":172.06,"h":172.255,"l":172.04,"n":274,"o":172.255,"t":"2026-10-15T16:50:00Z","v":7671,"vw":172.107805},{"c":172.27,"h":172.32,"l":172.1,"n":143,"o":172.13,"t":"2026-10-15T16:55:00Z","v":6041,"vw":172.213645},{"c":170.97,"h":171.05,"l":170.88,"n":274,"o":170.89,"t":"2026-10-15T18:10:00Z","v":6914,"vw":170.962726},{"c":170.91,"h":171.16,"l":170.8,"n":475,"o":170.97,"t":"2026-10-15T18:15:00Z","v":19067,"vw":171.00434},{"c":170.935,"h":171.09,"l":170.84,"n":345,"o":170.9,"t":"2026-10-15T18:20:00Z","v":12709,"vw":170.971006},{"c":171.24,"h":171.28,"l":170.89,"n":335,"o":170.965,"t":"2026-10-15T18:25:00Z","v":8834,"vw":171.070289},{"c":171.47,"h":171.49,"l":171.3,"n":331,"o":171.37,"t":"2026-10-15T18:30:00Z","v":10093,"vw":171.375145},{"c":171.57,"h":171.685,"l":171.39,"n":256,"o":171.445,"t":"2026-10-15T18:35:00Z","v":15084,"vw":171.453129},{"c":171.55,"h":171.685,"l":171.33,"n":426,"o":171.55,"t":"2026-10-15T18:40:00Z","v":14875,"vw":171.524364},{"c":172.03,"h":172.03,"l":171.575,"n":397,"o":171.58,"t":"2026-10-15T18:45:00Z","v":14748,"vw":171.717249},{"c":172.02,"h":172.205,"l":171.72,"n":426,"o":172.2,"t":"2026-10-15T18:50:00Z","v":17704,"vw":171.950348},{"c":171.965,"h":172.15,"l":171.91,"n":520,"o":171.96,"t":"2026-10-15T18:55:00Z","v":20761,"vw":172.029607},{"c":172.07,"h":172.26,"l":171.965,"n":392,"o":171.965,"t":"2026-10-15T19:00:00Z","v":14901,"vw":172.083874},{"c":172.48,"h":172.48,"l":171.98,"n":405,"o":172.075,"t":"2026-10-15T19:05:00Z","v":28768,"vw":172.154882},{"c":173.16,"h":173.19,"l":172.4,"n":528,"o":172.5,"t":"2026-10-15T19:10:00Z","v":21347,"vw":172.625012},{"c":173.615,"h":173.695,"l":173.215,"n":643,"o":173.22,"t":"2026-10-15T19:15:00Z","v":28940,"vw":173.491387},{"c":173.89,"h":173.89,"l":173.59,"n":576,"o":173.59,"t":"2026-10-15T19:20:00Z","v":19491,"vw":173.721101},{"c":174.34,"h":174.381,"l":173.84,"n":808,"o":173.84,"t":"2026-10-15T19:25:00Z","v":34453,"vw":174.190862},{"c":174.015,"h":174.36,"l":173.965,"n":634,"o":174.36,"t":"2026-10-15T19:30:00Z","v":22032,"vw":174.104642},{"c":174.14,"h":174.41,"l":173.92,"n":500,"o":173.99,"t":"2026-10-15T19:35:00Z","v":19177,"vw":174.225525},{"c":174.17,"h":174.7,"l":174.145,"n":979,"o":174.19,"t":"2026-10-15T19:40:00Z","v":51072,"vw":174.403206},{"c":173.92,"h":174.145,"l":173.56,"n":817,"o":174.145,"t":"2026-10-15T19:45:00Z","v":34190,"vw":173.778789},{"c":174.01,"h":174.16,"l":173.67,"n":1290,"o":173.91,"t":"2026-10-15T19:50:00Z","v":53393,"vw":173.978175},{"c":174.48,"h":174.53,"l":173.78,"n":3164,"o":173.855,"t":"2026-10-15T19:55:00Z","v":138114,"vw":174.176827},{"c":174.47,"h":174.47,"l":174.47,"n":69,"o":174.47,"t":"2026-10-15T20:00:00Z","v":419631,"vw":174.47},{"c":174.47,"h":174.47,"l":174.47,"n":1,"o":174.47,"t":"2026-10-15T20:40:00Z","v":961,"vw":174.47}],"history":[{"c":161.98,"h":162.88,"l":160.32,"n":24614,"o":161.07,"t":"2024-10-14T04:00:00Z","v":1371936,"vw":162.047057},{"c":161.21,"h":164.6,"l":160.84,"n":34640,"o":163.07,"t":"2024-10-15T04:00:00Z","v":2637220,"vw":162.119365},{"c":162.13,"h":162.67,"l":160.525,"n":19672,"o":161,"t":"2024-10-16T04:00:00Z","v":1307701,"vw":161.937602},{"c":163.69,"h":164.25,"l":160.79,"n":23175,"o":161.51,"t":"2024-10-17T04:00:00Z","v":1178433,"vw":163.156469},{"c":165.38,"h":165.65,"l":163.47,"n":20530,"o":164.01,"t":"2024-10-18T04:00:00Z","v":986022,"vw":164.939015},{"c":165.2,"h":165.6,"l":163.42,"n":30609,"o":164.44,"t":"2024-10-21T04:00:00Z","v":1891317,"vw":165.014959},{"c":165.25,"h":166.29,"l":164.13,"n":23432,"o":164.61,"t":"2024-10-22T04:00:00Z","v":1540344,"vw":165.387688},{"c":165.8,"h":166.57,"l":164.96,"n":21975,"o":165.1,"t":"2024-10-23T04:00:00Z","v":1240818,"vw":165.868836},{"c":165.13,"h":166.6,"l":164.5,"n":25182,"o":166.54,"t":"2024-10-24T04:00:00Z","v":1479829,"vw":165.217873},{"c":181.01,"h":193.88,"l":180.36,"n":91990,"o":184.46,"t":"2024-10-25T04:00:00Z","v":6093376,"vw":184.97899},{"c":183.31,"h":185.17,"l":181.27,"n":36581,"o":182,"t":"2024-10-28T04:00:00Z","v":2698019,"vw":183.759555},{"c":182.8,"h":185.32,"l":182.39,"n":31724,"o":183,"t":"2024-10-29T04:00:00Z","v":2154159,"vw":183.246441},{"c":182.17,"h":184.63,"l":181.13,"n":27424,"o":183.21,"t":"2024-10-30T04:00:00Z","v":2079285,"vw":182.464605},{"c":178.23,"h":181.7,"l":178.09,"n":29636,"o":180.75,"t":"2024-10-31T04:00:00Z","v":2014460,"vw":178.968879},{"c":176,"h":179.48,"l":174.96,"n":27536,"o":178.06,"t":"2024-11-01T04:00:00Z","v":1517369,"vw":176.555549},{"c":177.32,"h":177.49,"l":175.06,"n":24256,"o":175.94,"t":"2024-11-04T05:00:00Z","v":1269974,"vw":176.766097},{"c":181.02,"h":181.12,"l":176.4,"n":23882,"o":177.46,"t":"2024-11-05T05:00:00Z","v":1404186,"vw":179.950474},{"c":173.62,"h":178.27,"l":171.25,"n":65827,"o":177,"t":"2024-11-06T05:00:00Z","v":4619703,"vw":173.950031},{"c":178.47,"h":179.71,"l":173.8,"n":44302,"o":174.1,"t":"2024-11-07T05:00:00Z","v":3991591,"vw":178.088078},{"c":181.98,"h":183.35,"l":179.245,"n":34036,"o":179.74,"t":"2024-11-08T05:00:00Z","v":2229733,"vw":181.939706},{"c":182.85,"h":184.29,"l":181.76,"n":29001,"o":182.2,"t":"2024-11-11T05:00:00Z","v":2015857,"vw":182.89413},{"c":180.79,"h":184.2,"l":180.39,"n":29408,"o":183,"t":"2024-11-12T05:00:00Z","v":1935990,"vw":181.301153},{"c":178.13,"h":182.03,"l":178.05,"n":28156,"o":181.96,"t":"2024-11-13T05:00:00Z","v":1862864,"vw":179.242165},{"c":178.21,"h":179.09,"l":177.368,"n":29091,"o":178.83,"t":"2024-11-14T05:00:00Z","v":2127469,"vw":178.162096},{"c":179.67,"h":180.87,"l":177.01,"n":31842,"o":177.5,"t":"2024-11-15T05:00:00Z","v":2998646,"vw":179.544378},{"c":183.29,"h":183.48,"l":178.9842,"n":37209,"o":179.4,"t":"2024-11-18T05:00:00Z","v":2316475,"vw":182.402502},{"c":187.27,"h":187.485,"l":182.5,"n":28953,"o":183.39,"t":"2024-11-19T05:00:00Z","v":1657754,"vw":186.241074},{"c":185.91,"h":186.13,"l":183.5553,"n":21323,"o":185.54,"t":"2024-11-20T05:00:00Z","v":1433638,"vw":185.382143},{"c":187.37,"h":188.17,"l":185.03,"n":31289,"o":186.4,"t":"2024-11-21T05:00:00Z","v":1886363,"vw":187.303649},{"c":189.84,"h":190.91,"l":188.35,"n":35938,"o":188.72,"t":"2024-11-22T05:00:00Z","v":2526522,"vw":190.039956},{"c":192.82,"h":193.29,"l":191.01,"n":41162,"o":191.5,"t":"2024-11-25T05:00:00Z","v":4657089,"vw":192.574121},{"c":194.02,"h":194.31,"l":191.19,"n":32559,"o":192.62,"t":"2024-11-26T05:00:00Z","v":1962696,"vw":192.990808},{"c":195.28,"h":195.93,"l":194.02,"n":23291,"o":195.41,"t":"2024-11-27T05:00:00Z","v":1719249,"vw":195.230614},{"c":195.69,"h":198,"l":195.5,"n":20225,"o":195.93,"t":"2024-11-29T05:00:00Z","v":1492298,"vw":196.322544},{"c":192.16,"h":195.38,"l":191.29,"n":40181,"o":194.85,"t":"2024-12-02T05:00:00Z","v":2293854,"vw":192.403066},{"c":191.07,"h":192.88,"l":190.71,"n":20689,"o":192.4,"t":"2024-12-03T05:00:00Z","v":1186598,"vw":191.231357},{"c":190.84,"h":192.1,"l":190.0601,"n":24531,"o":192.1,"t":"2024-12-04T05:00:00Z","v":1506289,"vw":190.972922},{"c":191.08,"h":191.13,"l":188.55,"n":25952,"o":189.7,"t":"2024-12-05T05:00:00Z","v":1507514,"vw":190.484832},{"c":192.69,"h":192.8,"l":190.21,"n":27322,"o":192.12,"t":"2024-12-06T05:00:00Z","v":2073824,"vw":192.174452},{"c":188.17,"h":194.22,"l":186.91,"n":32029,"o":193.48,"t":"2024-12-09T05:00:00Z","v":2309553,"vw":188.628605},{"c":185.71,"h":188.672,"l":185.2,"n":28741,"o":188,"t":"2024-12-10T05:00:00Z","v":1865963,"vw":186.088026},{"c":187.22,"h":188.43,"l":186.165,"n":26560,"o":186.69,"t":"2024-12-11T05:00:00Z","v":1836416,"vw":187.238497},{"c":187.13,"h":189.21,"l":186.5,"n":22889,"o":186.88,"t":"2024-12-12T05:00:00Z","v":2061173,"vw":187.425615},{"c":185.04,"h":187.35,"l":184.915,"n":24145,"o":186.78,"t":"2024-12-13T05:00:00Z","v":1566862,"vw":185.60561},{"c":185.47,"h":187.8,"l":184.9,"n":21712,"o":185.22,"t":"2024-12-16T05:00:00Z","v":1258087,"vw":185.860784},{"c":185,"h":186.37,"l":183.48,"n":26409,"o":184.4,"t":"2024-12-17T05:00:00Z","v":1507994,"vw":185.084954},{"c":176.96,"h":185.27,"l":176.66,"n":36589,"o":184.76,"t":"2024-12-18T05:00:00Z","v":2407587,"vw":180.859487},{"c":176.81,"h":180.7,"l":176.31,"n":37582,"o":177.52,"t":"2024-12-19T05:00:00Z","v":2977405,"vw":177.589412},{"c":178.57,"h":181.47,"l":175.78,"n":34697,"o":176.81,"t":"2024-12-20T05:00:00Z","v":4801685,"vw":178.465172},{"c":178.47,"h":179.12,"l":176.55,"n":22797,"o":178.69,"t":"2024-12-23T05:00:00Z","v":2167104,"vw":178.14631},{"c":180.4,"h":180.4,"l":177.95,"n":12813,"o":178.37,"t":"2024-12-24T05:00:00Z","v":683745,"vw":179.485459},{"c":179.5,"h":179.9899,"l":178.5,"n":15273,"o":179.19,"t":"2024-12-26T05:00:00Z","v":693638,"vw":179.377733},{"c":178.14,"h":179.615,"l":177.33,"n":17144,"o":178.22,"t":"2024-12-27T05:00:00Z","v":822874,"vw":178.183337},{"c":176.22,"h":177.0016,"l":174.46,"n":21908,"o":176.47,"t":"2024-12-30T05:00:00Z","v":1027680,"vw":176.001217},{"c":177.33,"h":178.5,"l":176.0955,"n":20854,"o":178.33,"t":"2024-12-31T05:00:00Z","v":1434049,"vw":177.262387},{"c":177,"h":178.88,"l":176.06,"n":25868,"o":177.69,"t":"2025-01-02T05:00:00Z","v":1286112,"vw":177.184295},{"c":181.74,"h":181.98,"l":177.835,"n":21834,"o":178.11,"t":"2025-01-03T05:00:00Z","v":1574307,"vw":181.152205},{"c":179.6,"h":183.77,"l":179.24,"n":31682,"o":181.94,"t":"2025-01-06T05:00:00Z","v":2021310,"vw":180.95376},{"c":179.88,"h":184.64,"l":177.72,"n":32914,"o":182.5,"t":"2025-01-07T05:00:00Z","v":2288617,"vw":180.185891},{"c":180.87,"h":181.89,"l":179.42,"n":24708,"o":179.99,"t":"2025-01-08T05:00:00Z","v":1728786,"vw":180.812768},{"c":173.34,"h":178.005,"l":172.7901,"n":35435,"o":177.24,"t":"2025-01-10T05:00:00Z","v":2781480,"vw":174.447383},{"c":171.92,"h":173.14,"l":170.03,"n":31199,"o":171.77,"t":"2025-01-13T05:00:00Z","v":1798061,"vw":171.644518},{"c":173.89,"h":174.5,"l":172.0004,"n":24249,"o":172.67,"t":"2025-01-14T05:00:00Z","v":1537403,"vw":173.686265},{"c":174.91,"h":179.99,"l":174.13,"n":28690,"o":179.88,"t":"2025-01-15T05:00:00Z","v":1859857,"vw":175.913294},{"c":180.1,"h":180.25,"l":175.2201,"n":28750,"o":175.6,"t":"2025-01-16T05:00:00Z","v":1735619,"vw":179.2551},{"c":178.43,"h":181.83,"l":178.15,"n":23506,"o":181.17,"t":"2025-01-17T05:00:00Z","v":1639506,"vw":179.695095},{"c":183.56,"h":184.01,"l":180.01,"n":29199,"o":180.69,"t":"2025-01-21T05:00:00Z","v":1926361,"vw":183.050569},{"c":182.44,"h":187.74,"l":181.875,"n":39462,"o":184.49,"t":"2025-01-22T05:00:00Z","v":2723433,"vw":183.767902},{"c":183.51,"h":184.4,"l":180.37,"n":27160,"o":182.5,"t":"2025-01-23T05:00:00Z","v":1765886,"vw":183.21949},{"c":180.5,"h":184.65,"l":180.27,"n":30849,"o":183.21,"t":"2025-01-24T05:00:00Z","v":1851984,"vw":182.021736},{"c":164.74,"h":166.3,"l":156.32,"n":120238,"o":166.13,"t":"2025-01-27T05:00:00Z","v":8405410,"vw":161.324683},{"c":162.14,"h":164.73,"l":156.09,"n":74624,"o":164.44,"t":"2025-01-28T05:00:00Z","v":4745692,"vw":159.917262},{"c":161.73,"h":164.38,"l":160.5,"n":36529,"o":162.27,"t":"2025-01-29T05:00:00Z","v":2660116,"vw":162.085417},{"c":164.23,"h":165.87,"l":162.14,"n":32608,"o":163.6,"t":"2025-01-30T05:00:00Z","v":1964187,"vw":164.075403},{"c":163.86,"h":167.7,"l":163.72,"n":32615,"o":164.97,"t":"2025-01-31T05:00:00Z","v":2010713,"vw":164.871396},{"c":161.43,"h":162.47,"l":159.84,"n":35015,"o":161.64,"t":"2025-02-03T05:00:00Z","v":2241948,"vw":161.18216},{"c":163.34,"h":163.95,"l":159.29,"n":27983,"o":159.7,"t":"2025-02-04T05:00:00Z","v":2044722,"vw":162.827653},{"c":167.19,"h":167.39,"l":163.19,"n":24682,"o":164.83,"t":"2025-02-05T05:00:00Z","v":1647590,"vw":166.255145},{"c":168.11,"h":168.77,"l":166.52,"n":21387,"o":168.21,"t":"2025-02-06T05:00:00Z","v":1276802,"vw":167.812753},{"c":168.07,"h":169.1699,"l":166.76,"n":21879,"o":168.38,"t":"2025-02-07T05:00:00Z","v":1046105,"vw":167.84771},{"c":166.39,"h":168.71,"l":165.475,"n":33182,"o":168.28,"t":"2025-02-10T05:00:00Z","v":2158985,"vw":166.586485},{"c":165.66,"h":166.13,"l":164.2,"n":39041,"o":165,"t":"2025-02-11T05:00:00Z","v":2571222,"vw":165.337044},{"c":163.22,"h":164.83,"l":161.4912,"n":29385,"o":162.05,"t":"2025-02-12T05:00:00Z","v":1803671,"vw":163.39254},{"c":164.81,"h":165.15,"l":161.53,"n":44995,"o":161.53,"t":"2025-02-13T05:00:00Z","v":2707399,"vw":164.301698},{"c":164.28,"h":165.66,"l":157.22,"n":59106,"o":164.81,"t":"2025-02-14T05:00:00Z","v":4795206,"vw":163.588069},{"c":165.65,"h":167.86,"l":164.73,"n":31597,"o":166.03,"t":"2025-02-18T05:00:00Z","v":2364191,"vw":165.826681},{"c":169.61,"h":169.97,"l":164.67,"n":35687,"o":165.32,"t":"2025-02-19T05:00:00Z","v":2118273,"vw":168.704641},{"c":172,"h":172.11,"l":167.7746,"n":36813,"o":169.71,"t":"2025-02-20T05:00:00Z","v":2131826,"vw":170.793401},{"c":165.36,"h":171.73,"l":164.61,"n":38775,"o":171.58,"t":"2025-02-21T05:00:00Z","v":2498457,"vw":167.049819},{"c":159.69,"h":164.415,"l":157.31,"n":56698,"o":163.97,"t":"2025-02-24T05:00:00Z","v":3969210,"vw":159.861154},{"c":158.16,"h":161.0825,"l":157.43,"n":42728,"o":160.26,"t":"2025-02-25T05:00:00Z","v":2952207,"vw":158.398556},{"c":159.38,"h":161.08,"l":158.6604,"n":35642,"o":159.02,"t":"2025-02-26T05:00:00Z","v":1896850,"vw":159.622072},{"c":157.27,"h":161.465,"l":156.58,"n":39002,"o":160.94,"t":"2025-02-27T05:00:00Z","v":2300058,"vw":158.323412},{"c":156.32,"h":157.77,"l":154.73,"n":51016,"o":156.7,"t":"2025-02-28T05:00:00Z","v":5769923,"vw":156.151193},{"c":155.31,"h":159.06,"l":153.2,"n":40886,"o":158.34,"t":"2025-03-03T05:00:00Z","v":2455689,"vw":155.411115},{"c":155.67,"h":157.21,"l":151.79,"n":39018,"o":154.98,"t":"2025-03-04T05:00:00Z","v":2562387,"vw":154.887126},{"c":157.28,"h":158.42,"l":154.59,"n":30752,"o":154.75,"t":"2025-03-05T05:00:00Z","v":2016348,"vw":157.005026},{"c":148.42,"h":155.1,"l":148.33,"n":42590,"o":155,"t":"2025-03-06T05:00:00Z","v":2557868,"vw":150.019546},{"c":149.17,"h":149.67,"l":144.27,"n":46738,"o":148.42,"t":"2025-03-07T05:00:00Z","v":2704708,"vw":147.516218},{"c":145.63,"h":148.5,"l":143.77,"n":49694,"o":147.67,"t":"2025-03-10T04:00:00Z","v":2903536,"vw":145.650826},{"c":147.01,"h":149.62,"l":144.7201,"n":47014,"o":145.57,"t":"2025-03-11T04:00:00Z","v":3725504,"vw":147.786126},{"c":151.67,"h":152.31,"l":148.535,"n":42965,"o":149.81,"t":"2025-03-12T04:00:00Z","v":2607763,"vw":151.089819},{"c":145.94,"h":151.74,"l":145.55,"n":42495,"o":150.6,"t":"2025-03-13T04:00:00Z","v":2442842,"vw":147.195916},{"c":148.57,"h":148.8,"l":143.02,"n":45893,"o":146.65,"t":"2025-03-14T04:00:00Z","v":2814627,"vw":146.646508},{"c":151.85,"h":153.36,"l":147.85,"n":35625,"o":148.06,"t":"2025-03-17T04:00:00Z","v":2224666,"vw":151.784446},{"c":148.66,"h":152.29,"l":147.82,"n":34697,"o":152.29,"t":"2025-03-18T04:00:00Z","v":1933519,"vw":149.001724},{"c":151.09,"h":153.23,"l":148.595,"n":37161,"o":148.9,"t":"2025-03-19T04:00:00Z","v":1883231,"vw":151.008801},{"c":151.41,"h":152.12,"l":149.7563,"n":26518,"o":150.45,"t":"2025-03-20T04:00:00Z","v":1392544,"vw":151.354686},{"c":150.38,"h":151.665,"l":147.82,"n":37772,"o":150.5,"t":"2025-03-21T04:00:00Z","v":4766222,"vw":150.405852},{"c":155.49,"h":155.645,"l":152.12,"n":35328,"o":152.4,"t":"2025-03-24T04:00:00Z","v":2023358,"vw":155.09188},{"c":151.42,"h":155.11,"l":150.25,"n":38463,"o":154.09,"t":"2025-03-25T04:00:00Z","v":2582292,"vw":152.331059},{"c":149.4,"h":153.1599,"l":147.92,"n":43004,"o":151.96,"t":"2025-03-26T04:00:00Z","v":2241912,"vw":149.370761},{"c":144.95,"h":149.315,"l":144.77,"n":45360,"o":148.8,"t":"2025-03-27T04:00:00Z","v":2706645,"vw":145.625393},{"c":142.1,"h":145.77,"l":139.88,"n":42467,"o":144.66,"t":"2025-03-28T04:00:00Z","v":2799320,"vw":141.986419},{"c":143.29,"h":144.92,"l":139.271,"n":50785,"o":141.91,"t":"2025-03-31T04:00:00Z","v":3860246,"vw":142.653832},{"c":146.05,"h":146.35,"l":141.67,"n":38317,"o":144.09,"t":"2025-04-01T04:00:00Z","v":2117817,"vw":144.817644},{"c":148.68,"h":149.27,"l":143.95,"n":33389,"o":144.84,"t":"2025-04-02T04:00:00Z","v":2164753,"vw":148.107264},{"c":141.09,"h":144.36,"l":139.75,"n":65955,"o":143.14,"t":"2025-04-03T04:00:00Z","v":3789456,"vw":141.177319},{"c":137.5,"h":140.32,"l":135.525,"n":69062,"o":139.91,"t":"2025-04-04T04:00:00Z","v":3800766,"vw":138.076148},{"c":136.67,"h":141.54,"l":129.95,"n":66023,"o":135,"t":"2025-04-07T04:00:00Z","v":3819453,"vw":135.535324},{"c":136.11,"h":143,"l":133.82,"n":52933,"o":139.5,"t":"2025-04-08T04:00:00Z","v":3514514,"vw":137.976252},{"c":145.77,"h":146.27,"l":130.8846,"n":61333,"o":134.51,"t":"2025-04-09T04:00:00Z","v":3468640,"vw":141.111812},{"c":142.29,"h":144.46,"l":137.77,"n":41628,"o":142.7,"t":"2025-04-10T04:00:00Z","v":2162685,"vw":141.713187},{"c":145.09,"h":145.66,"l":139.58,"n":32915,"o":140.88,"t":"2025-04-11T04:00:00Z","v":1663364,"vw":143.628383},{"c":146.31,"h":148.6,"l":145.71,"n":27797,"o":147.05,"t":"2025-04-14T04:00:00Z","v":1324553,"vw":146.712715},{"c":146.23,"h":148.18,"l":145.37,"n":30089,"o":146.99,"t":"2025-04-15T04:00:00Z","v":1587713,"vw":146.708362},{"c":148.18,"h":149.41,"l":145.64,"n":36421,"o":145.64,"t":"2025-04-16T04:00:00Z","v":2077756,"vw":147.901688},{"c":150.75,"h":151.94,"l":149.26,"n":33000,"o":150,"t":"2025-04-17T04:00:00Z","v":2040354,"vw":150.738499},{"c":146.34,"h":150.26,"l":143.83,"n":37805,"o":148.95,"t":"2025-04-21T04:00:00Z","v":2572880,"vw":146.160361},{"c":148.89,"h":149.845,"l":147.22,"n":35222,"o":147.89,"t":"2025-04-22T04:00:00Z","v":2097002,"vw":148.675131},{"c":151.59,"h":156.36,"l":150.81,"n":36853,"o":152.9,"t":"2025-04-23T04:00:00Z","v":1785016,"vw":152.627048},{"c":153.75,"h":155.11,"l":151.295,"n":38600,"o":152.12,"t":"2025-04-24T04:00:00Z","v":1957357,"vw":153.963479},{"c":159.88,"h":164.48,"l":157.69,"n":57304,"o":160.17,"t":"2025-04-25T04:00:00Z","v":3387613,"vw":160.139085},{"c":160.35,"h":161.1,"l":158.77,"n":40769,"o":159.18,"t":"2025-04-28T04:00:00Z","v":2264894,"vw":160.131576},{"c":159.87,"h":161.45,"l":158.83,"n":29879,"o":160.22,"t":"2025-04-29T04:00:00Z","v":1624825,"vw":160.20338},{"c":160.54,"h":161.1,"l":156.27,"n":31222,"o":157.62,"t":"2025-04-30T04:00:00Z","v":2044939,"vw":159.706351},{"c":161.88,"h":165.735,"l":161.5,"n":40096,"o":161.5,"t":"2025-05-01T04:00:00Z","v":2051926,"vw":163.119278},{"c":164.55,"h":165.27,"l":163.43,"n":27776,"o":164.34,"t":"2025-05-02T04:00:00Z","v":1510673,"vw":164.623723},{"c":166.64,"h":167.72,"l":164.14,"n":28588,"o":164.14,"t":"2025-05-05T04:00:00Z","v":1497866,"vw":166.503077},{"c":166.63,"h":167.49,"l":164.82,"n":32780,"o":164.86,"t":"2025-05-06T04:00:00Z","v":1602084,"vw":166.481677},{"c":167.18,"h":168.1,"l":166.07,"n":33802,"o":166.41,"t":"2025-05-07T04:00:00Z","v":2016806,"vw":167.208113},{"c":166.7,"h":169.99,"l":166.65,"n":30518,"o":169.17,"t":"2025-05-08T04:00:00Z","v":1679391,"vw":167.495252},{"c":166.57,"h":167.42,"l":166.22,"n":24008,"o":166.75,"t":"2025-05-09T04:00:00Z","v":1399343,"vw":166.780596},{"c":166,"h":170.4,"l":166,"n":34623,"o":170.005,"t":"2025-05-12T04:00:00Z","v":1931214,"vw":166.85086},{"c":165.8,"h":167.33,"l":164.24,"n":37859,"o":166.74,"t":"2025-05-13T04:00:00Z","v":2060855,"vw":165.477174},{"c":165.67,"h":166.87,"l":165.05,"n":34781,"o":166.11,"t":"2025-05-14T04:00:00Z","v":1901709,"vw":165.780767},{"c":167.79,"h":168.1,"l":165.5,"n":29618,"o":165.5,"t":"2025-05-15T04:00:00Z","v":1629069,"vw":167.199327},{"c":170.05,"h":170.06,"l":167.59,"n":26023,"o":168.39,"t":"2025-05-16T04:00:00Z","v":1196891,"vw":169.393717},{"c":170.79,"h":171.24,"l":167.1,"n":23812,"o":168.38,"t":"2025-05-19T04:00:00Z","v":1113469,"vw":170.582245},{"c":170.13,"h":170.6,"l":168.77,"n":19744,"o":169.91,"t":"2025-05-20T04:00:00Z","v":933689,"vw":169.762539},{"c":167.29,"h":170.17,"l":166.84,"n":24413,"o":168.97,"t":"2025-05-21T04:00:00Z","v":1131305,"vw":167.865653},{"c":167.95,"h":168.93,"l":166.6801,"n":22973,"o":167.3,"t":"2025-05-22T04:00:00Z","v":1172957,"vw":168.035721},{"c":168.12,"h":169.07,"l":166.25,"n":22833,"o":167.51,"t":"2025-05-23T04:00:00Z","v":1151584,"vw":168.01476},{"c":170.68,"h":172.13,"l":169.37,"n":30603,"o":169.72,"t":"2025-05-27T04:00:00Z","v":1846969,"vw":171.014791},{"c":169.58,"h":170.96,"l":168.68,"n":32374,"o":170.6,"t":"2025-05-28T04:00:00Z","v":1840655,"vw":169.552568},{"c":172.26,"h":174.14,"l":170.47,"n":37242,"o":172.14,"t":"2025-05-29T04:00:00Z","v":2204752,"vw":172.276636},{"c":171.52,"h":172.54,"l":170,"n":36798,"o":171.61,"t":"2025-05-30T04:00:00Z","v":4130876,"vw":171.501959},{"c":172.72,"h":172.9,"l":168.4,"n":28524,"o":170.39,"t":"2025-06-02T04:00:00Z","v":1340713,"vw":171.702801},{"c":173.74,"h":174.14,"l":171.7928,"n":24424,"o":172.7,"t":"2025-06-03T04:00:00Z","v":1363560,"vw":173.487073},{"c":176,"h":176.89,"l":173.01,"n":30166,"o":173.6,"t":"2025-06-04T04:00:00Z","v":1609317,"vw":175.520905},{"c":175.91,"h":177.97,"l":175.505,"n":27180,"o":176.5,"t":"2025-06-05T04:00:00Z","v":1555521,"vw":176.473891},{"c":176.84,"h":177.81,"l":176.27,"n":26119,"o":176.98,"t":"2025-06-06T04:00:00Z","v":1748428,"vw":177.010214},{"c":176.68,"h":178.42,"l":175.6798,"n":29930,"o":177.44,"t":"2025-06-09T04:00:00Z","v":1689341,"vw":177.071667},{"c":177.69,"h":177.88,"l":175.38,"n":32169,"o":177.86,"t":"2025-06-10T04:00:00Z","v":1766362,"vw":176.988377},{"c":175.84,"h":178.7099,"l":175.51,"n":32937,"o":177.65,"t":"2025-06-11T04:00:00Z","v":2042365,"vw":176.498605},{"c":176.53,"h":178.0824,"l":175.51,"n":29838,"o":175.7,"t":"2025-06-12T04:00:00Z","v":1924823,"vw":176.836419},{"c":174.47,"h":174.825,"l":172.68,"n":26671,"o":174.03,"t":"2025-06-13T04:00:00Z","v":1520949,"vw":173.941118},{"c":176.06,"h":177.6822,"l":174.81,"n":29117,"o":175.7,"t":"2025-06-16T04:00:00Z","v":1394494,"vw":176.255437},{"c":176.06,"h":177.4378,"l":175.13,"n":22949,"o":175.92,"t":"2025-06-17T04:00:00Z","v":1185580,"vw":176.162678},{"c":176.6,"h":178.235,"l":175.1,"n":26331,"o":175.59,"t":"2025-06-18T04:00:00Z","v":1470297,"vw":176.880882},{"c":175.42,"h":177.82,"l":175.18,"n":24814,"o":177,"t":"2025-06-20T04:00:00Z","v":2641469,"vw":175.941672},{"c":177.34,"h":177.58,"l":174.26,"n":23736,"o":175.71,"t":"2025-06-23T04:00:00Z","v":1183411,"vw":176.941883},{"c":177.66,"h":178.85,"l":176.48,"n":26175,"o":178.35,"t":"2025-06-24T04:00:00Z","v":1558463,"vw":177.906857},{"c":172.25,"h":177.595,"l":170.0788,"n":48218,"o":177.02,"t":"2025-06-25T04:00:00Z","v":2964235,"vw":172.808877},{"c":169.59,"h":171.5,"l":163.64,"n":74677,"o":171,"t":"2025-06-26T04:00:00Z","v":4734315,"vw":167.943186},{"c":171.36,"h":172.35,"l":167.16,"n":40979,"o":169.71,"t":"2025-06-27T04:00:00Z","v":2658852,"vw":170.981391},{"c":174.33,"h":174.5,"l":170.5,"n":37389,"o":172.53,"t":"2025-06-30T04:00:00Z","v":2505707,"vw":173.574048},{"c":171.25,"h":174.7694,"l":170.15,"n":40244,"o":173.37,"t":"2025-07-01T04:00:00Z","v":2250359,"vw":171.347262},{"c":172.16,"h":173.14,"l":170.01,"n":29081,"o":170.36,"t":"2025-07-02T04:00:00Z","v":1568695,"vw":171.890496},{"c":172.6,"h":173.485,"l":171.965,"n":17017,"o":172.7,"t":"2025-07-03T04:00:00Z","v":780857,"vw":172.792228},{"c":171.64,"h":174.16,"l":170.47,"n":27624,"o":172.74,"t":"2025-07-07T04:00:00Z","v":1267739,"vw":171.5559},{"c":170.8,"h":171.43,"l":168.45,"n":25857,"o":171.15,"t":"2025-07-08T04:00:00Z","v":1266576,"vw":170.448487},{"c":171.18,"h":171.94,"l":169.5455,"n":20846,"o":170.98,"t":"2025-07-09T04:00:00Z","v":1004066,"vw":171.175834},{"c":170.48,"h":172.005,"l":169.265,"n":25738,"o":171.34,"t":"2025-07-10T04:00:00Z","v":1217183,"vw":170.657722},{"c":168.47,"h":169.98,"l":168.045,"n":27743,"o":169.22,"t":"2025-07-11T04:00:00Z","v":1494004,"vw":168.743557},{"c":170.93,"h":171.41,"l":168.6,"n":24251,"o":168.82,"t":"2025-07-14T04:00:00Z","v":1184271,"vw":170.280271},{"c":171.13,"h":172.21,"l":170.19,"n":28659,"o":171.87,"t":"2025-07-15T04:00:00Z","v":1424294,"vw":171.141908},{"c":172.98,"h":173.1,"l":170.765,"n":26872,"o":171.76,"t":"2025-07-16T04:00:00Z","v":1489919,"vw":172.396566},{"c":176.76,"h":176.99,"l":172.91,"n":31706,"o":173,"t":"2025-07-17T04:00:00Z","v":1706179,"vw":175.630225},{"c":177.98,"h":178.655,"l":176.16,"n":26921,"o":177.39,"t":"2025-07-18T04:00:00Z","v":1393190,"vw":177.40595},{"c":177.11,"h":180.8,"l":176.21,"n":30850,"o":178.94,"t":"2025-07-21T04:00:00Z","v":1620108,"vw":178.206693},{"c":179.34,"h":179.51,"l":177.04,"n":32576,"o":177.61,"t":"2025-07-22T04:00:00Z","v":1662717,"vw":178.425813},{"c":179.24,"h":179.93,"l":178.03,"n":28494,"o":179.93,"t":"2025-07-23T04:00:00Z","v":1264636,"vw":178.945315},{"c":180.02,"h":181.43,"l":178.47,"n":37717,"o":179.06,"t":"2025-07-24T04:00:00Z","v":1882589,"vw":180.388416},{"c":177.91,"h":182,"l":174.8137,"n":54980,"o":181.5,"t":"2025-07-25T04:00:00Z","v":2602236,"vw":177.819229},{"c":175.72,"h":179.0575,"l":175.689,"n":33081,"o":177.08,"t":"2025-07-28T04:00:00Z","v":1546999,"vw":176.538016},{"c":178.3,"h":178.57,"l":175.45,"n":30043,"o":177.44,"t":"2025-07-29T04:00:00Z","v":1609431,"vw":177.67207},{"c":177.3,"h":179.87,"l":176.13,"n":22546,"o":178.88,"t":"2025-07-30T04:00:00Z","v":1127987,"vw":177.869655},{"c":176.44,"h":180.57,"l":175.91,"n":34819,"o":178.24,"t":"2025-07-31T04:00:00Z","v":1963325,"vw":177.446155},{"c":172.21,"h":176.65,"l":170.93,"n":35733,"o":176.63,"t":"2025-08-01T04:00:00Z","v":1662140,"vw":172.561422},{"c":172.91,"h":173.92,"l":171.615,"n":27903,"o":172.27,"t":"2025-08-04T04:00:00Z","v":1347687,"vw":172.841971},{"c":172.17,"h":173.25,"l":171.14,"n":23223,"o":172.91,"t":"2025-08-05T04:00:00Z","v":1041368,"vw":172.166076},{"c":169.49,"h":173.115,"l":169.185,"n":25750,"o":172.45,"t":"2025-08-06T04:00:00Z","v":1285433,"vw":170.314328},{"c":171.23,"h":171.39,"l":169.2401,"n":27509,"o":169.81,"t":"2025-08-07T04:00:00Z","v":1164465,"vw":170.698526},{"c":169.91,"h":171.9,"l":169.48,"n":22962,"o":171.45,"t":"2025-08-08T04:00:00Z","v":905227,"vw":170.141834},{"c":168.73,"h":170.2,"l":168.62,"n":23663,"o":169.11,"t":"2025-08-11T04:00:00Z","v":983354,"vw":169.07736},{"c":169.27,"h":170.065,"l":167.31,"n":22769,"o":169.2,"t":"2025-08-12T04:00:00Z","v":1098931,"vw":168.905243},{"c":168.58,"h":170.69,"l":166.87,"n":26449,"o":169.69,"t":"2025-08-13T04:00:00Z","v":1488422,"vw":168.440942},{"c":166.22,"h":167.58,"l":164.36,"n":25901,"o":167.17,"t":"2025-08-14T04:00:00Z","v":1313028,"vw":165.873408},{"c":166.9,"h":168.44,"l":165.8212,"n":26476,"o":166.11,"t":"2025-08-15T04:00:00Z","v":1950420,"vw":167.03108},{"c":165.02,"h":167.35,"l":164.69,"n":28212,"o":167.14,"t":"2025-08-18T04:00:00Z","v":1625747,"vw":165.478332},{"c":166.57,"h":166.7,"l":165.04,"n":26755,"o":165.26,"t":"2025-08-19T04:00:00Z","v":1312303,"vw":166.061796},{"c":165.33,"h":168.15,"l":164.56,"n":36561,"o":166.65,"t":"2025-08-20T04:00:00Z","v":1657900,"vw":165.826485},{"c":163.78,"h":164.89,"l":162.515,"n":31335,"o":164.14,"t":"2025-08-21T04:00:00Z","v":1470379,"vw":163.545313},{"c":167.06,"h":168.11,"l":164.045,"n":28844,"o":164.85,"t":"2025-08-22T04:00:00Z","v":1355865,"vw":167.03443},{"c":165.86,"h":167.8719,"l":165.36,"n":20886,"o":166.67,"t":"2025-08-25T04:00:00Z","v":789817,"vw":166.12897},{"c":167.92,"h":170.13,"l":166.2,"n":34908,"o":166.22,"t":"2025-08-26T04:00:00Z","v":3334732,"vw":167.979247},{"c":169.73,"h":170.365,"l":168,"n":30752,"o":168.24,"t":"2025-08-27T04:00:00Z","v":1346490,"vw":169.523209},{"c":168.57,"h":170.5,"l":168.07,"n":22293,"o":170.3,"t":"2025-08-28T04:00:00Z","v":1010158,"vw":168.746473},{"c":167.64,"h":169.9099,"l":166.31,"n":27586,"o":168.47,"t":"2025-08-29T04:00:00Z","v":1628281,"vw":167.487073},{"c":162.95,"h":165.92,"l":161.685,"n":33478,"o":165.09,"t":"2025-09-02T04:00:00Z","v":1404849,"vw":163.239837},{"c":161.5,"h":163.11,"l":159.22,"n":35769,"o":162.41,"t":"2025-09-03T04:00:00Z","v":1669606,"vw":161.078036},{"c":162.84,"h":163.155,"l":160.57,"n":28899,"o":161.65,"t":"2025-09-04T04:00:00Z","v":1366804,"vw":162.255288},{"c":163.24,"h":165.5945,"l":162.9234,"n":27936,"o":164.27,"t":"2025-09-05T04:00:00Z","v":1352478,"vw":163.549958},{"c":161.21,"h":162.37,"l":159.22,"n":39512,"o":162,"t":"2025-09-08T04:00:00Z","v":1879755,"vw":160.744955},{"c":163.98,"h":164.03,"l":160.1,"n":33494,"o":161,"t":"2025-09-09T04:00:00Z","v":1893690,"vw":162.424256},{"c":173.89,"h":174.93,"l":166.49,"n":58015,"o":166.59,"t":"2025-09-10T04:00:00Z","v":3004272,"vw":173.484462},{"c":174.67,"h":174.95,"l":173.29,"n":31656,"o":173.74,"t":"2025-09-11T04:00:00Z","v":1582837,"vw":174.321868},{"c":173.5,"h":175.59,"l":173.46,"n":26414,"o":173.75,"t":"2025-09-12T04:00:00Z","v":1341267,"vw":174.059306},{"c":175.04,"h":175.83,"l":172.34,"n":39359,"o":172.34,"t":"2025-09-15T04:00:00Z","v":2199885,"vw":174.97452},{"c":173.86,"h":175.37,"l":172.105,"n":31936,"o":175.05,"t":"2025-09-16T04:00:00Z","v":1590127,"vw":173.704423},{"c":171.15,"h":174.95,"l":170.88,"n":34115,"o":174.1,"t":"2025-09-17T04:00:00Z","v":1730626,"vw":171.923076},{"c":171.36,"h":173.265,"l":170.74,"n":23743,"o":171.58,"t":"2025-09-18T04:00:00Z","v":1012576,"vw":171.503605},{"c":172.08,"h":173.32,"l":170.69,"n":23724,"o":171.56,"t":"2025-09-19T04:00:00Z","v":3146557,"vw":172.056751},{"c":174.69,"h":176.15,"l":169.67,"n":32877,"o":171.17,"t":"2025-09-22T04:00:00Z","v":1837427,"vw":174.119848},{"c":174.12,"h":175.14,"l":172.865,"n":23625,"o":174.59,"t":"2025-09-23T04:00:00Z","v":1019491,"vw":174.019923},{"c":172,"h":173.76,"l":171.61,"n":25882,"o":173.39,"t":"2025-09-24T04:00:00Z","v":1308735,"vw":172.23764},{"c":171.36,"h":172.61,"l":170.6501,"n":23090,"o":172,"t":"2025-09-25T04:00:00Z","v":1272688,"vw":171.604985},{"c":171.46,"h":172.06,"l":170.45,"n":20594,"o":171.94,"t":"2025-09-26T04:00:00Z","v":785296,"vw":171.438455},{"c":170.11,"h":173.19,"l":169.41,"n":26156,"o":172.69,"t":"2025-09-29T04:00:00Z","v":1277588,"vw":170.290787},{"c":172.88,"h":172.92,"l":169.26,"n":28103,"o":171.27,"t":"2025-09-30T04:00:00Z","v":1516571,"vw":172.091009},{"c":171.45,"h":173.365,"l":170.22,"n":32135,"o":172.53,"t":"2025-10-01T04:00:00Z","v":1346012,"vw":171.527256},{"c":173.75,"h":173.82,"l":170.6075,"n":33820,"o":171.82,"t":"2025-10-02T04:00:00Z","v":1824914,"vw":173.175497},{"c":176.35,"h":178.3,"l":173.89,"n":31269,"o":174.34,"t":"2025-10-03T04:00:00Z","v":1635989,"vw":176.641153},{"c":176.96,"h":178.29,"l":174.51,"n":32521,"o":178.29,"t":"2025-10-06T04:00:00Z","v":1873586,"vw":177.065177},{"c":175.14,"h":177.035,"l":174.14,"n":20162,"o":176.88,"t":"2025-10-07T04:00:00Z","v":853882,"vw":175.06665},{"c":174.2,"h":176.95,"l":173.05,"n":29788,"o":174.77,"t":"2025-10-08T04:00:00Z","v":1471769,"vw":174.71816},{"c":175.21,"h":175.955,"l":173.3,"n":22575,"o":174.41,"t":"2025-10-09T04:00:00Z","v":1190808,"vw":174.768279},{"c":168.49,"h":175.725,"l":168.45,"n":36778,"o":175.22,"t":"2025-10-10T04:00:00Z","v":1551898,"vw":170.639457},{"c":171.56,"h":171.57,"l":168.54,"n":24495,"o":168.865,"t":"2025-10-13T04:00:00Z","v":957754,"vw":171.132852},{"c":171.88,"h":172.315,"l":169.45,"n":24236,"o":170.1,"t":"2025-10-14T04:00:00Z","v":1138654,"vw":171.62766},{"c":175.2,"h":176.86,"l":173.11,"n":28468,"o":173.29,"t":"2025-10-15T04:00:00Z","v":1448040,"vw":175.38224},{"c":173.96,"h":176.2325,"l":172.8,"n":29569,"o":173.95,"t":"2025-10-16T04:00:00Z","v":1318575,"vw":174.424486},{"c":172.73,"h":173.52,"l":170.47,"n":27776,"o":171.78,"t":"2025-10-17T04:00:00Z","v":1321515,"vw":172.189914},{"c":172.92,"h":175.74,"l":171.435,"n":35913,"o":175.74,"t":"2025-10-20T04:00:00Z","v":1705507,"vw":172.621637},{"c":171.63,"h":172.47,"l":168.7175,"n":26283,"o":172.435,"t":"2025-10-21T04:00:00Z","v":1391156,"vw":171.273871},{"c":172.41,"h":173.39,"l":169.77,"n":29463,"o":172.53,"t":"2025-10-22T04:00:00Z","v":1542966,"vw":171.827142},{"c":175.39,"h":176.8,"l":172,"n":44845,"o":174.31,"t":"2025-10-23T04:00:00Z","v":2510884,"vw":174.935104},{"c":179.28,"h":182.48,"l":176.065,"n":48704,"o":178.84,"t":"2025-10-24T04:00:00Z","v":2472464,"vw":179.855164},{"c":178.14,"h":179.99,"l":176.37,"n":34354,"o":179.28,"t":"2025-10-27T04:00:00Z","v":2104031,"vw":178.385767},{"c":174.06,"h":177.32,"l":173.78,"n":31782,"o":176.76,"t":"2025-10-28T04:00:00Z","v":1432325,"vw":175.084248},{"c":167.14,"h":174.09,"l":165.975,"n":40331,"o":174.05,"t":"2025-10-29T04:00:00Z","v":2017268,"vw":168.812834},{"c":170.75,"h":172.08,"l":166.29,"n":47991,"o":166.88,"t":"2025-10-30T04:00:00Z","v":2069070,"vw":170.561764},{"c":170.41,"h":172.15,"l":168.805,"n":32287,"o":170.01,"t":"2025-10-31T04:00:00Z","v":1838601,"vw":170.556509},{"c":171.96,"h":172.47,"l":168.36,"n":30987,"o":169.16,"t":"2025-11-03T05:00:00Z","v":1513900,"vw":171.165205},{"c":168.27,"h":171.915,"l":168.16,"n":32066,"o":171.4,"t":"2025-11-04T05:00:00Z","v":1448435,"vw":169.071803},{"c":166.52,"h":168.94,"l":166.43,"n":30540,"o":168.68,"t":"2025-11-05T05:00:00Z","v":1681184,"vw":166.969624},{"c":168.35,"h":169.78,"l":165,"n":28750,"o":166,"t":"2025-11-06T05:00:00Z","v":1473655,"vw":168.178824},{"c":169.89,"h":170.09,"l":166.01,"n":26239,"o":168,"t":"2025-11-07T05:00:00Z","v":1211917,"vw":168.978505},{"c":169.21,"h":170.29,"l":167.63,"n":25195,"o":169.37,"t":"2025-11-10T05:00:00Z","v":1247583,"vw":169.202249},{"c":168.57,"h":170,"l":166.535,"n":28640,"o":169.89,"t":"2025-11-11T05:00:00Z","v":1354584,"vw":168.241093},{"c":163.9,"h":167.97,"l":163.82,"n":38718,"o":167.62,"t":"2025-11-12T05:00:00Z","v":2213528,"vw":164.863079},{"c":158.11,"h":163.5,"l":157.64,"n":47961,"o":162.66,"t":"2025-11-13T05:00:00Z","v":2687308,"vw":159.412713},{"c":158.18,"h":159.02,"l":156,"n":34637,"o":157.02,"t":"2025-11-14T05:00:00Z","v":2088784,"vw":158.078237},{"c":157.7,"h":159.3,"l":156.87,"n":29089,"o":158.66,"t":"2025-11-17T05:00:00Z","v":1855084,"vw":157.875101},{"c":159.62,"h":160.62,"l":156.87,"n":37528,"o":158.01,"t":"2025-11-18T05:00:00Z","v":2058083,"vw":159.117791},{"c":159.3,"h":160.34,"l":155.54,"n":34544,"o":159.92,"t":"2025-11-19T05:00:00Z","v":1539430,"vw":158.715088},{"c":157.59,"h":164.34,"l":157.44,"n":44523,"o":161.8,"t":"2025-11-20T05:00:00Z","v":2446654,"vw":160.086537},{"c":157.18,"h":158.52,"l":154.825,"n":44557,"o":157.79,"t":"2025-11-21T05:00:00Z","v":2391399,"vw":157.117161},{"c":159.01,"h":159.15,"l":155.32,"n":37807,"o":156.94,"t":"2025-11-24T05:00:00Z","v":4469901,"vw":158.666406},{"c":157.37,"h":159.49,"l":156.52,"n":34369,"o":159.49,"t":"2025-11-25T05:00:00Z","v":1707621,"vw":157.423293},{"c":158.91,"h":160.0515,"l":156.71,"n":28068,"o":157.32,"t":"2025-11-26T05:00:00Z","v":1705141,"vw":159.011522},{"c":160.12,"h":160.5,"l":157.63,"n":14157,"o":158.49,"t":"2025-11-28T05:00:00Z","v":625742,"vw":160.085756},{"c":156.39,"h":158.82,"l":156.1,"n":27167,"o":158.01,"t":"2025-12-01T05:00:00Z","v":1357834,"vw":156.645396},{"c":156.5,"h":157.3,"l":155.8119,"n":26101,"o":156.43,"t":"2025-12-02T05:00:00Z","v":1293706,"vw":156.547693},{"c":159.69,"h":159.88,"l":156.575,"n":26457,"o":157.43,"t":"2025-12-03T05:00:00Z","v":1362340,"vw":159.04238},{"c":161.02,"h":162.505,"l":158.66,"n":33473,"o":159.9,"t":"2025-12-04T05:00:00Z","v":1774266,"vw":161.15328},{"c":164.73,"h":166,"l":160.5,"n":35792,"o":161.02,"t":"2025-12-05T05:00:00Z","v":1875291,"vw":164.448381},{"c":163.78,"h":165.4,"l":162.81,"n":30443,"o":165.29,"t":"2025-12-08T05:00:00Z","v":1637191,"vw":163.783716},{"c":162.76,"h":164.615,"l":162.2,"n":27512,"o":164.25,"t":"2025-12-09T05:00:00Z","v":1239979,"vw":162.961063},{"c":159.51,"h":163.405,"l":159,"n":39886,"o":162.55,"t":"2025-12-10T05:00:00Z","v":2384902,"vw":159.951448},{"c":158.82,"h":159.93,"l":155.84,"n":43830,"o":159.91,"t":"2025-12-11T05:00:00Z","v":2293904,"vw":158.143961},{"c":153.63,"h":159.5775,"l":149.2573,"n":67322,"o":159,"t":"2025-12-12T05:00:00Z","v":3460033,"vw":153.421215},{"c":152.89,"h":153.44,"l":150.65,"n":50029,"o":153.19,"t":"2025-12-15T05:00:00Z","v":3007947,"vw":152.450087},{"c":150.28,"h":153.795,"l":149.81,"n":42403,"o":153.16,"t":"2025-12-16T05:00:00Z","v":2710537,"vw":150.807284},{"c":148.39,"h":151.4,"l":146.965,"n":47080,"o":150.01,"t":"2025-12-17T05:00:00Z","v":2820696,"vw":148.724745},{"c":147.93,"h":151.96,"l":146.23,"n":47502,"o":151.35,"t":"2025-12-18T05:00:00Z","v":2545175,"vw":148.444441},{"c":149.99,"h":151.68,"l":148.145,"n":40843,"o":148.145,"t":"2025-12-19T05:00:00Z","v":5257788,"vw":150.03175},{"c":153.51,"h":154.26,"l":149.952,"n":42243,"o":150.53,"t":"2025-12-22T05:00:00Z","v":2443875,"vw":153.146497},{"c":153.88,"h":154.03,"l":151.615,"n":31894,"o":153.18,"t":"2025-12-23T05:00:00Z","v":1700494,"vw":153.317257},{"c":155.19,"h":155.37,"l":153.26,"n":12654,"o":154.04,"t":"2025-12-24T05:00:00Z","v":498406,"vw":154.718313},{"c":155.01,"h":155.46,"l":154.38,"n":18991,"o":154.8,"t":"2025-12-26T05:00:00Z","v":746106,"vw":154.883261},{"c":155.65,"h":156.53,"l":155.125,"n":24595,"o":155.17,"t":"2025-12-29T05:00:00Z","v":1261191,"vw":155.809136},{"c":156.39,"h":156.64,"l":155.29,"n":21668,"o":156,"t":"2025-12-30T05:00:00Z","v":1086081,"vw":156.155297},{"c":154.71,"h":156.71,"l":154.405,"n":24336,"o":156.71,"t":"2025-12-31T05:00:00Z","v":1369956,"vw":154.919419},{"c":155.03,"h":155.98,"l":153.9,"n":29516,"o":154.64,"t":"2026-01-02T05:00:00Z","v":2514893,"vw":155.038056},{"c":155.77,"h":156.46,"l":151.86,"n":37961,"o":155.2,"t":"2026-01-05T05:00:00Z","v":2242417,"vw":155.038169},{"c":156.78,"h":158.91,"l":155.375,"n":42100,"o":156.21,"t":"2026-01-06T05:00:00Z","v":2796118,"vw":156.837127},{"c":154.87,"h":158.45,"l":154.86,"n":37000,"o":157.97,"t":"2026-01-07T05:00:00Z","v":2146177,"vw":155.954323},{"c":152.93,"h":153.7,"l":151.5,"n":36841,"o":152.18,"t":"2026-01-08T05:00:00Z","v":2160748,"vw":152.897029},{"c":158.55,"h":159.49,"l":153.475,"n":39564,"o":153.77,"t":"2026-01-09T05:00:00Z","v":1956856,"vw":157.841637},{"c":157.87,"h":160.25,"l":156,"n":35058,"o":158.1,"t":"2026-01-12T05:00:00Z","v":1787947,"vw":157.687071},{"c":160.71,"h":161.09,"l":157.47,"n":29474,"o":158.74,"t":"2026-01-13T05:00:00Z","v":1468323,"vw":159.852762},{"c":159.26,"h":160.3,"l":157.26,"n":36112,"o":159.78,"t":"2026-01-14T05:00:00Z","v":1991891,"vw":158.754032},{"c":160.57,"h":163.76,"l":160.22,"n":34400,"o":161.87,"t":"2026-01-15T05:00:00Z","v":2146976,"vw":161.081065},{"c":163.6,"h":165.21,"l":159.53,"n":36040,"o":160.51,"t":"2026-01-16T05:00:00Z","v":2586137,"vw":163.24766},{"c":159.62,"h":163.7,"l":158.61,"n":41454,"o":162.51,"t":"2026-01-20T05:00:00Z","v":2348788,"vw":159.871031},{"c":159,"h":161.5,"l":157.625,"n":33553,"o":160.87,"t":"2026-01-21T05:00:00Z","v":1808599,"vw":159.163591},{"c":158.71,"h":160.47,"l":158.1865,"n":28597,"o":159.65,"t":"2026-01-22T05:00:00Z","v":1751355,"vw":159.078977},{"c":159.16,"h":160.79,"l":157.15,"n":26282,"o":159.01,"t":"2026-01-23T05:00:00Z","v":1397868,"vw":159.303189},{"c":161.57,"h":163.41,"l":159.6,"n":33699,"o":159.88,"t":"2026-01-26T05:00:00Z","v":2288862,"vw":161.758166},{"c":163.16,"h":165.23,"l":160,"n":32136,"o":161.63,"t":"2026-01-27T05:00:00Z","v":1592888,"vw":163.050502},{"c":163.21,"h":164.92,"l":162.5,"n":27594,"o":163.51,"t":"2026-01-28T05:00:00Z","v":1383882,"vw":163.422104},{"c":167.44,"h":168.4,"l":163.34,"n":45242,"o":164.5,"t":"2026-01-29T05:00:00Z","v":2287446,"vw":166.779296},{"c":165.95,"h":167.37,"l":163.82,"n":35748,"o":166.74,"t":"2026-01-30T05:00:00Z","v":2090153,"vw":165.653129},{"c":165.11,"h":167.4,"l":164.17,"n":39452,"o":164.91,"t":"2026-02-02T05:00:00Z","v":1828538,"vw":165.366946},{"c":164.45,"h":167.35,"l":162.37,"n":39688,"o":165.21,"t":"2026-02-03T05:00:00Z","v":1964319,"vw":164.317001},{"c":166.79,"h":167.39,"l":164.46,"n":44927,"o":165.58,"t":"2026-02-04T05:00:00Z","v":2019584,"vw":166.556427},{"c":164.65,"h":168,"l":162.61,"n":44433,"o":167.12,"t":"2026-02-05T05:00:00Z","v":2359091,"vw":164.741118},{"c":171.62,"h":173.9,"l":166.76,"n":60631,"o":167.62,"t":"2026-02-06T05:00:00Z","v":3404303,"vw":170.8825},{"c":172.13,"h":173.13,"l":167.79,"n":39848,"o":170.45,"t":"2026-02-09T05:00:00Z","v":2249090,"vw":171.570379},{"c":172.53,"h":173.48,"l":168.64,"n":34708,"o":171.62,"t":"2026-02-10T05:00:00Z","v":2153071,"vw":172.023661},{"c":174.57,"h":174.65,"l":171.27,"n":31114,"o":171.97,"t":"2026-02-11T05:00:00Z","v":1552334,"vw":173.844326},{"c":180.31,"h":184.79,"l":176.9901,"n":60179,"o":179.17,"t":"2026-02-12T05:00:00Z","v":4574615,"vw":181.680422},{"c":180.97,"h":182,"l":178.99,"n":37920,"o":181.5,"t":"2026-02-13T05:00:00Z","v":2374889,"vw":180.968796},{"c":179.89,"h":182.55,"l":178.485,"n":36263,"o":180.89,"t":"2026-02-17T05:00:00Z","v":2213591,"vw":180.09713},{"c":176.02,"h":179.975,"l":175.22,"n":37264,"o":179.7,"t":"2026-02-18T05:00:00Z","v":2283699,"vw":176.22595},{"c":176.9,"h":177.53,"l":175.765,"n":25517,"o":176.29,"t":"2026-02-19T05:00:00Z","v":1299500,"vw":176.853251},{"c":175.68,"h":177,"l":174.7101,"n":27095,"o":175.99,"t":"2026-02-20T05:00:00Z","v":1379710,"vw":175.822215},{"c":176.09,"h":177.005,"l":174.12,"n":29972,"o":174.55,"t":"2026-02-23T05:00:00Z","v":1599102,"vw":175.781763},{"c":178.24,"h":178.52,"l":174.47,"n":31627,"o":176.06,"t":"2026-02-24T05:00:00Z","v":1373927,"vw":177.721972},{"c":179.59,"h":180.21,"l":178.06,"n":34945,"o":179.11,"t":"2026-02-25T05:00:00Z","v":1939679,"vw":179.53218},{"c":176.37,"h":180.49,"l":174.7772,"n":31406,"o":180.09,"t":"2026-02-26T05:00:00Z","v":1993514,"vw":176.357228},{"c":177.2,"h":177.87,"l":174.277,"n":34845,"o":175.05,"t":"2026-02-27T05:00:00Z","v":3259022,"vw":177.045884},{"c":178.69,"h":178.99,"l":173.79,"n":27027,"o":175.14,"t":"2026-03-02T05:00:00Z","v":1514203,"vw":177.83244},{"c":178.13,"h":179.13,"l":174.62,"n":26312,"o":175.645,"t":"2026-03-03T05:00:00Z","v":1506771,"vw":177.489444},{"c":182.62,"h":183.18,"l":177.04,"n":40135,"o":178.14,"t":"2026-03-04T05:00:00Z","v":1841337,"vw":181.620497},{"c":179.75,"h":181.75,"l":177.74,"n":39913,"o":181,"t":"2026-03-05T05:00:00Z","v":3081220,"vw":179.70972},{"c":176.19,"h":182.135,"l":175.98,"n":48273,"o":179.36,"t":"2026-03-06T05:00:00Z","v":2746461,"vw":178.134833},{"c":179.65,"h":179.81,"l":172.9101,"n":38858,"o":173.9,"t":"2026-03-09T04:00:00Z","v":2099931,"vw":177.758338},{"c":180.86,"h":183.135,"l":179.51,"n":35211,"o":179.51,"t":"2026-03-10T04:00:00Z","v":1772673,"vw":181.537859},{"c":180.59,"h":183.52,"l":179.4,"n":50491,"o":180.4,"t":"2026-03-11T04:00:00Z","v":2899199,"vw":181.402157},{"c":180.4,"h":181.24,"l":178.2101,"n":32854,"o":179.64,"t":"2026-03-12T04:00:00Z","v":1879339,"vw":180.118692},{"c":179.61,"h":181.88,"l":179.24,"n":31350,"o":179.94,"t":"2026-03-13T04:00:00Z","v":1577552,"vw":180.300347},{"c":181.25,"h":182.95,"l":180.86,"n":32092,"o":181.94,"t":"2026-03-16T04:00:00Z","v":2082844,"vw":181.498886},{"c":180.39,"h":182.75,"l":179.81,"n":30884,"o":182.75,"t":"2026-03-17T04:00:00Z","v":1612623,"vw":180.691264},{"c":178.94,"h":181.41,"l":178.71,"n":24268,"o":180.34,"t":"2026-03-18T04:00:00Z","v":1349364,"vw":179.480484},{"c":179.85,"h":179.9,"l":176.71,"n":33668,"o":177.89,"t":"2026-03-19T04:00:00Z","v":1448030,"vw":179.036097},{"c":173.3,"h":180.275,"l":173.08,"n":35297,"o":179.99,"t":"2026-03-20T04:00:00Z","v":3063472,"vw":175.063736},{"c":176.47,"h":177.96,"l":175.24,"n":32501,"o":176.42,"t":"2026-03-23T04:00:00Z","v":1580399,"vw":176.700777},{"c":174.71,"h":178.77,"l":174.61,"n":28194,"o":176.57,"t":"2026-03-24T04:00:00Z","v":1427426,"vw":175.414548},{"c":176.43,"h":178.09,"l":174.84,"n":26963,"o":177.13,"t":"2026-03-25T04:00:00Z","v":1266787,"vw":176.680137},{"c":174.75,"h":177.3499,"l":174.405,"n":25058,"o":175.19,"t":"2026-03-26T04:00:00Z","v":1133625,"vw":175.233867},{"c":175.42,"h":176.459,"l":173.5,"n":27743,"o":173.94,"t":"2026-03-27T04:00:00Z","v":1491187,"vw":175.432723},{"c":175.18,"h":178.7,"l":174.15,"n":51311,"o":177.47,"t":"2026-03-30T04:00:00Z","v":2528883,"vw":175.838834},{"c":180.21,"h":181.97,"l":176.545,"n":44177,"o":177.11,"t":"2026-03-31T04:00:00Z","v":3179641,"vw":180.11499},{"c":180.45,"h":182.72,"l":179.51,"n":37277,"o":180.91,"t":"2026-04-01T04:00:00Z","v":1907303,"vw":180.647177},{"c":181.69,"h":182.71,"l":179.2,"n":31168,"o":179.51,"t":"2026-04-02T04:00:00Z","v":1694644,"vw":181.665279},{"c":181.99,"h":183,"l":180.48,"n":27747,"o":181.59,"t":"2026-04-06T04:00:00Z","v":1342165,"vw":182.066483},{"c":182.42,"h":182.86,"l":179.2,"n":26768,"o":181.22,"t":"2026-04-07T04:00:00Z","v":1256687,"vw":182.059433},{"c":185.63,"h":186.45,"l":182.3,"n":50042,"o":186.39,"t":"2026-04-08T04:00:00Z","v":4001177,"vw":184.805904},{"c":188.15,"h":190.08,"l":185.4148,"n":41383,"o":185.72,"t":"2026-04-09T04:00:00Z","v":2750008,"vw":187.830951},{"c":188.87,"h":189.37,"l":187.735,"n":27508,"o":188.21,"t":"2026-04-10T04:00:00Z","v":1317879,"vw":188.653969},{"c":191.85,"h":191.9,"l":187.875,"n":29304,"o":188.24,"t":"2026-04-13T04:00:00Z","v":1560826,"vw":191.122187},{"c":195.79,"h":196.41,"l":191.79,"n":36349,"o":192.68,"t":"2026-04-14T04:00:00Z","v":1766990,"vw":195.215581},{"c":195.69,"h":195.97,"l":193.025,"n":34273,"o":195.24,"t":"2026-04-15T04:00:00Z","v":1673703,"vw":195.054963},{"c":199.05,"h":199.05,"l":196.28,"n":30227,"o":196.28,"t":"2026-04-16T04:00:00Z","v":1463279,"vw":198.374486},{"c":203.62,"h":204.21,"l":199.22,"n":36828,"o":199.455,"t":"2026-04-17T04:00:00Z","v":2064321,"vw":202.717715},{"c":203.91,"h":204.5962,"l":202.34,"n":30125,"o":203.84,"t":"2026-04-20T04:00:00Z","v":1579784,"vw":203.700731},{"c":201.27,"h":204.94,"l":201.16,"n":32678,"o":203.94,"t":"2026-04-21T04:00:00Z","v":2082002,"vw":202.375282},{"c":200.86,"h":203.82,"l":199.89,"n":31783,"o":202.85,"t":"2026-04-22T04:00:00Z","v":2002204,"vw":201.306579},{"c":200,"h":203.23,"l":198.0501,"n":44000,"o":202,"t":"2026-04-23T04:00:00Z","v":2744003,"vw":200.308912},{"c":200,"h":208.14,"l":199.35,"n":66896,"o":201.93,"t":"2026-04-24T04:00:00Z","v":4628401,"vw":203.067327},{"c":196.34,"h":200.45,"l":194.25,"n":39324,"o":199.04,"t":"2026-04-27T04:00:00Z","v":1945094,"vw":196.138703},{"c":194.58,"h":195.73,"l":191.56,"n":48679,"o":194.97,"t":"2026-04-28T04:00:00Z","v":2937071,"vw":193.589077},{"c":194.56,"h":195.28,"l":192.27,"n":37808,"o":193.96,"t":"2026-04-29T04:00:00Z","v":1935474,"vw":194.317874},{"c":200.94,"h":201.33,"l":194.63,"n":39228,"o":194.76,"t":"2026-04-30T04:00:00Z","v":3231760,"vw":199.965008},{"c":200.7,"h":201.58,"l":198.73,"n":29442,"o":201.04,"t":"2026-05-01T04:00:00Z","v":1207687,"vw":200.606146},{"c":198.51,"h":200.54,"l":197.2069,"n":36076,"o":199.96,"t":"2026-05-04T04:00:00Z","v":1701043,"vw":198.535691},{"c":196.69,"h":199.26,"l":194.84,"n":33940,"o":199,"t":"2026-05-05T04:00:00Z","v":1944763,"vw":196.560358},{"c":199.68,"h":201.26,"l":197.05,"n":39882,"o":198.14,"t":"2026-05-06T04:00:00Z","v":1626660,"vw":199.673742},{"c":194.78,"h":199.2,"l":192.97,"n":43389,"o":199.2,"t":"2026-05-07T04:00:00Z","v":2484054,"vw":194.60624},{"c":195.31,"h":197.3,"l":194.93,"n":27815,"o":195.21,"t":"2026-05-08T04:00:00Z","v":1377653,"vw":195.677415},{"c":196.24,"h":197.54,"l":194.81,"n":31896,"o":195.57,"t":"2026-05-11T04:00:00Z","v":1296408,"vw":196.315241},{"c":195.27,"h":195.97,"l":193.29,"n":35372,"o":195.87,"t":"2026-05-12T04:00:00Z","v":1894897,"vw":195.10315},{"c":193.31,"h":194.99,"l":190.64,"n":47477,"o":194.93,"t":"2026-05-13T04:00:00Z","v":2076599,"vw":193.397106},{"c":192.84,"h":194.36,"l":191.35,"n":39970,"o":193.7,"t":"2026-05-14T04:00:00Z","v":2754175,"vw":192.600067},{"c":188.51,"h":190.88,"l":187.85,"n":36153,"o":190.88,"t":"2026-05-15T04:00:00Z","v":2570385,"vw":188.67879},{"c":188.5,"h":190,"l":184.95,"n":37303,"o":189.82,"t":"2026-05-18T04:00:00Z","v":1811156,"vw":187.684318},{"c":186.28,"h":188.915,"l":185.82,"n":34225,"o":186.85,"t":"2026-05-19T04:00:00Z","v":1484296,"vw":186.678194},{"c":190.65,"h":190.84,"l":186.2,"n":31655,"o":187.755,"t":"2026-05-20T04:00:00Z","v":1475170,"vw":189.971179},{"c":194.27,"h":194.56,"l":189.765,"n":28533,"o":190.21,"t":"2026-05-21T04:00:00Z","v":1775533,"vw":193.268756},{"c":192.03,"h":194.89,"l":191.29,"n":26404,"o":194.26,"t":"2026-05-22T04:00:00Z","v":1693423,"vw":192.192983},{"c":193.67,"h":194.685,"l":192.23,"n":33372,"o":194.5,"t":"2026-05-26T04:00:00Z","v":1959662,"vw":193.692191},{"c":191.71,"h":194.07,"l":191.01,"n":31295,"o":192.54,"t":"2026-05-27T04:00:00Z","v":1915085,"vw":192.278044},{"c":191.43,"h":193.85,"l":190.7,"n":29760,"o":191.92,"t":"2026-05-28T04:00:00Z","v":1490160,"vw":191.987991},{"c":190,"h":191.96,"l":189.76,"n":34949,"o":191.34,"t":"2026-05-29T04:00:00Z","v":3446005,"vw":190.250117},{"c":185,"h":189.61,"l":184.405,"n":38935,"o":189.57,"t":"2026-06-01T04:00:00Z","v":1816906,"vw":185.465701},{"c":187.26,"h":187.42,"l":184.71,"n":31954,"o":185.5,"t":"2026-06-02T04:00:00Z","v":1587851,"vw":186.588716},{"c":183.5,"h":188.8399,"l":183.41,"n":40862,"o":188.17,"t":"2026-06-03T04:00:00Z","v":2604393,"vw":184.979823},{"c":188.7,"h":189.245,"l":181.91,"n":38170,"o":184.88,"t":"2026-06-04T04:00:00Z","v":2135176,"vw":186.965045},{"c":186.79,"h":188.85,"l":186.08,"n":40759,"o":187.19,"t":"2026-06-05T04:00:00Z","v":1893290,"vw":187.456391},{"c":182.15,"h":187.95,"l":181.12,"n":42263,"o":187.16,"t":"2026-06-08T04:00:00Z","v":2384317,"vw":182.998978},{"c":184.93,"h":186.08,"l":181.42,"n":46515,"o":183.51,"t":"2026-06-09T04:00:00Z","v":2954686,"vw":184.696161},{"c":180.78,"h":184.99,"l":180.75,"n":37575,"o":184.24,"t":"2026-06-10T04:00:00Z","v":2264611,"vw":181.642365},{"c":182.84,"h":183.9,"l":178.41,"n":48007,"o":180.02,"t":"2026-06-11T04:00:00Z","v":2642953,"vw":181.744925},{"c":184.2,"h":185.44,"l":183.19,"n":38790,"o":183.91,"t":"2026-06-12T04:00:00Z","v":2614326,"vw":184.152289},{"c":184.9,"h":186.83,"l":183.47,"n":40362,"o":184.84,"t":"2026-06-15T04:00:00Z","v":2888421,"vw":184.828979},{"c":190.45,"h":191.68,"l":185.5,"n":51274,"o":186.66,"t":"2026-06-16T04:00:00Z","v":3248256,"vw":189.727857},{"c":187.08,"h":191.89,"l":186.32,"n":39611,"o":189.67,"t":"2026-06-17T04:00:00Z","v":3188009,"vw":188.234752},{"c":188.15,"h":191.41,"l":187.38,"n":37255,"o":188.95,"t":"2026-06-18T04:00:00Z","v":5038152,"vw":188.454301},{"c":195.54,"h":196.3,"l":188.15,"n":43316,"o":188.64,"t":"2026-06-22T04:00:00Z","v":2835763,"vw":194.896045},{"c":195,"h":196.92,"l":191.53,"n":39691,"o":193.66,"t":"2026-06-23T04:00:00Z","v":2981682,"vw":195.221055},{"c":193.02,"h":197.03,"l":191.33,"n":46758,"o":196.99,"t":"2026-06-24T04:00:00Z","v":2772207,"vw":193.090666},{"c":192.44,"h":195.56,"l":189.53,"n":46004,"o":195.07,"t":"2026-06-25T04:00:00Z","v":4172102,"vw":191.870746},{"c":193,"h":193.61,"l":191.335,"n":41911,"o":193.14,"t":"2026-06-26T04:00:00Z","v":3312410,"vw":192.82551},{"c":190.58,"h":194.3199,"l":188.51,"n":41148,"o":192.71,"t":"2026-06-29T04:00:00Z","v":2281035,"vw":190.149087},{"c":179.58,"h":183.15,"l":179.03,"n":112609,"o":182.25,"t":"2026-06-30T04:00:00Z","v":11445235,"vw":180.724765},{"c":176.32,"h":180.98,"l":175.33,"n":96623,"o":178.66,"t":"2026-07-01T04:00:00Z","v":10163054,"vw":177.256284},{"c":173.3,"h":177.47,"l":172.0112,"n":68778,"o":176.02,"t":"2026-07-02T04:00:00Z","v":5107281,"vw":174.139303},{"c":173.7,"h":175.5,"l":172.13,"n":46511,"o":174.74,"t":"2026-07-06T04:00:00Z","v":4386664,"vw":173.844288},{"c":174.9,"h":175.51,"l":172.73,"n":41089,"o":173.51,"t":"2026-07-07T04:00:00Z","v":3122662,"vw":174.689418},{"c":176.3,"h":177.31,"l":174.01,"n":41764,"o":174.49,"t":"2026-07-08T04:00:00Z","v":2871592,"vw":175.859299},{"c":179.33,"h":180.09,"l":177.23,"n":45203,"o":178,"t":"2026-07-09T04:00:00Z","v":3188694,"vw":179.314322},{"c":180.41,"h":181.32,"l":179.33,"n":38082,"o":180,"t":"2026-07-10T04:00:00Z","v":2439755,"vw":180.464477},{"c":177.92,"h":180.9999,"l":177.26,"n":30820,"o":180.17,"t":"2026-07-13T04:00:00Z","v":1585616,"vw":178.328755},{"c":173.11,"h":178.77,"l":172.22,"n":47954,"o":178.4,"t":"2026-07-14T04:00:00Z","v":3532606,"vw":173.835327},{"c":176.07,"h":177.06,"l":171.03,"n":43672,"o":174.8,"t":"2026-07-15T04:00:00Z","v":3135567,"vw":174.84432},{"c":173.6,"h":175.9499,"l":171.34,"n":41640,"o":175.29,"t":"2026-07-16T04:00:00Z","v":2773050,"vw":173.560812},{"c":173.88,"h":175.83,"l":171.14,"n":43082,"o":172.96,"t":"2026-07-17T04:00:00Z","v":2593915,"vw":173.89701},{"c":176.25,"h":176.93,"l":173.07,"n":39219,"o":173.89,"t":"2026-07-20T04:00:00Z","v":2327871,"vw":175.968303},{"c":179.31,"h":180.025,"l":176.21,"n":40107,"o":177.11,"t":"2026-07-21T04:00:00Z","v":2582883,"vw":179.100741},{"c":178.41,"h":180.53,"l":178.2,"n":37106,"o":179.51,"t":"2026-07-22T04:00:00Z","v":2026537,"vw":179.178788},{"c":179.34,"h":181.695,"l":176.8,"n":49861,"o":176.81,"t":"2026-07-23T04:00:00Z","v":3262009,"vw":179.828254},{"c":199.08,"h":207.47,"l":188.975,"n":135503,"o":190,"t":"2026-07-24T04:00:00Z","v":10767348,"vw":201.879803},{"c":195.76,"h":200.75,"l":192,"n":56084,"o":200.05,"t":"2026-07-27T04:00:00Z","v":2922643,"vw":195.162898},{"c":193.18,"h":196.65,"l":190.691,"n":45074,"o":194.72,"t":"2026-07-28T04:00:00Z","v":2909569,"vw":194.132559},{"c":188.18,"h":193.21,"l":185.8,"n":45873,"o":191.17,"t":"2026-07-29T04:00:00Z","v":2293380,"vw":188.250717},{"c":193.19,"h":196.21,"l":191.83,"n":41710,"o":194.37,"t":"2026-07-30T04:00:00Z","v":2865937,"vw":193.250648},{"c":188.52,"h":195.88,"l":188.39,"n":36562,"o":194.92,"t":"2026-07-31T04:00:00Z","v":2169594,"vw":189.531394},{"c":191.22,"h":192.82,"l":185.16,"n":37652,"o":188.07,"t":"2026-08-03T04:00:00Z","v":2409009,"vw":190.90301},{"c":193.89,"h":195.06,"l":189.01,"n":36724,"o":190.02,"t":"2026-08-04T04:00:00Z","v":2307911,"vw":193.437194},{"c":194.93,"h":195.9,"l":191.28,"n":35227,"o":195.34,"t":"2026-08-05T04:00:00Z","v":1713610,"vw":194.368712},{"c":192.56,"h":196.505,"l":191.98,"n":30479,"o":196.02,"t":"2026-08-06T04:00:00Z","v":2262516,"vw":192.979974},{"c":193.8,"h":195.82,"l":192.64,"n":32680,"o":193.94,"t":"2026-08-07T04:00:00Z","v":2657705,"vw":194.328461},{"c":191.3,"h":193.11,"l":190.3,"n":31422,"o":193.03,"t":"2026-08-10T04:00:00Z","v":1602092,"vw":191.213034},{"c":190.81,"h":192.97,"l":190.165,"n":33755,"o":191.62,"t":"2026-08-11T04:00:00Z","v":1784755,"vw":191.197929},{"c":197.06,"h":197.673,"l":193.01,"n":37038,"o":194.09,"t":"2026-08-12T04:00:00Z","v":2193046,"vw":196.537554},{"c":197.58,"h":199.41,"l":196.89,"n":32357,"o":197.74,"t":"2026-08-13T04:00:00Z","v":1529987,"vw":197.78701},{"c":200.15,"h":201.56,"l":198.5,"n":37154,"o":199.71,"t":"2026-08-14T04:00:00Z","v":2370003,"vw":200.178202},{"c":197.91,"h":199.85,"l":197.89,"n":35718,"o":199.61,"t":"2026-08-17T04:00:00Z","v":1882415,"vw":198.447591},{"c":195.25,"h":199.205,"l":195.13,"n":33041,"o":198.83,"t":"2026-08-18T04:00:00Z","v":1466899,"vw":196.409712},{"c":192.35,"h":197.18,"l":188.445,"n":46992,"o":197.18,"t":"2026-08-19T04:00:00Z","v":2354787,"vw":191.497841},{"c":194.3,"h":195.14,"l":191.27,"n":29640,"o":192.35,"t":"2026-08-20T04:00:00Z","v":1367667,"vw":194.173586},{"c":190.62,"h":196.84,"l":190.505,"n":26368,"o":195.53,"t":"2026-08-21T04:00:00Z","v":1634490,"vw":191.615979},{"c":188.55,"h":190.51,"l":184.22,"n":33964,"o":190.51,"t":"2026-08-24T04:00:00Z","v":1740786,"vw":187.672386},{"c":192.32,"h":193.17,"l":189.32,"n":35043,"o":189.32,"t":"2026-08-25T04:00:00Z","v":1910402,"vw":192.291978},{"c":193.43,"h":194.36,"l":191.49,"n":29419,"o":191.94,"t":"2026-08-26T04:00:00Z","v":1608492,"vw":193.034713},{"c":192.1,"h":196.83,"l":191.48,"n":26423,"o":193.96,"t":"2026-08-27T04:00:00Z","v":1155135,"vw":192.801412},{"c":185.47,"h":192.99,"l":184.295,"n":32964,"o":192.47,"t":"2026-08-28T04:00:00Z","v":1700266,"vw":186.492137},{"c":185.59,"h":187.15,"l":181.98,"n":45507,"o":184.62,"t":"2026-08-31T04:00:00Z","v":6438527,"vw":185.417182},{"c":183.27,"h":186.97,"l":181.92,"n":41164,"o":185.67,"t":"2026-09-01T04:00:00Z","v":2189411,"vw":183.210755},{"c":183.76,"h":183.82,"l":179.74,"n":35550,"o":182.87,"t":"2026-09-02T04:00:00Z","v":2045776,"vw":182.759312},{"c":187.79,"h":187.88,"l":181.65,"n":30956,"o":184.36,"t":"2026-09-03T04:00:00Z","v":1454655,"vw":186.531105},{"c":188.39,"h":190.1507,"l":186.04,"n":28935,"o":187.02,"t":"2026-09-04T04:00:00Z","v":2079625,"vw":188.56642},{"c":189.5,"h":192.09,"l":187.445,"n":33830,"o":187.65,"t":"2026-09-08T04:00:00Z","v":1577963,"vw":190.071879},{"c":189.08,"h":191.15,"l":188.38,"n":32003,"o":189.06,"t":"2026-09-09T04:00:00Z","v":1503521,"vw":189.3482},{"c":185.37,"h":190.67,"l":185.29,"n":33962,"o":189.3,"t":"2026-09-10T04:00:00Z","v":1534325,"vw":186.536278},{"c":188.58,"h":189.59,"l":185.68,"n":28643,"o":186.67,"t":"2026-09-11T04:00:00Z","v":1340030,"vw":188.359196},{"c":179.14,"h":186.13,"l":178.81,"n":39809,"o":186.13,"t":"2026-09-14T04:00:00Z","v":2046498,"vw":180.718105},{"c":179.27,"h":179.37,"l":175.47,"n":37103,"o":178.53,"t":"2026-09-15T04:00:00Z","v":2254382,"vw":178.712668},{"c":181.07,"h":183.62,"l":179.7,"n":33435,"o":180.67,"t":"2026-09-16T04:00:00Z","v":2635313,"vw":181.627305},{"c":184.26,"h":185.02,"l":182.76,"n":26072,"o":183.22,"t":"2026-09-17T04:00:00Z","v":1695933,"vw":184.103225},{"c":182.12,"h":184.56,"l":181.41,"n":28721,"o":183.19,"t":"2026-09-18T04:00:00Z","v":4561972,"vw":182.37777},{"c":186.33,"h":188.37,"l":184.21,"n":29630,"o":185.05,"t":"2026-09-21T04:00:00Z","v":1680560,"vw":186.371662},{"c":185.65,"h":186.89,"l":184.645,"n":26913,"o":185.57,"t":"2026-09-22T04:00:00Z","v":1538342,"vw":185.827251},{"c":181.45,"h":187,"l":181.03,"n":31722,"o":184.29,"t":"2026-09-23T04:00:00Z","v":1605552,"vw":182.19847},{"c":181,"h":183.05,"l":178.625,"n":27710,"o":180.97,"t":"2026-09-24T04:00:00Z","v":1289542,"vw":181.448992},{"c":178.61,"h":183.13,"l":178.35,"n":33151,"o":182.44,"t":"2026-09-25T04:00:00Z","v":1483875,"vw":179.472877},{"c":177.18,"h":181.02,"l":176.87,"n":32690,"o":178.74,"t":"2026-09-28T04:00:00Z","v":1377610,"vw":177.945355},{"c":176.56,"h":178.24,"l":175.65,"n":29102,"o":176.42,"t":"2026-09-29T04:00:00Z","v":1775104,"vw":176.680075},{"c":175.53,"h":177.6,"l":174.275,"n":30962,"o":177.6,"t":"2026-09-30T04:00:00Z","v":2038362,"vw":175.761405},{"c":176.49,"h":177.18,"l":172.83,"n":36687,"o":174.84,"t":"2026-10-01T04:00:00Z","v":1931843,"vw":175.841318},{"c":178.55,"h":180.48,"l":177.3535,"n":31374,"o":178.51,"t":"2026-10-02T04:00:00Z","v":1693324,"vw":178.631552},{"c":179.87,"h":180.21,"l":176.4528,"n":29636,"o":179.26,"t":"2026-10-05T04:00:00Z","v":1518762,"vw":179.278837},{"c":184.65,"h":185.1,"l":181.01,"n":29775,"o":181.665,"t":"2026-10-06T04:00:00Z","v":1844508,"vw":184.280325},{"c":180.47,"h":183.76,"l":180.25,"n":32820,"o":183.09,"t":"2026-10-07T04:00:00Z","v":1772824,"vw":181.519035},{"c":176.07,"h":179.53,"l":172.6,"n":43989,"o":179.45,"t":"2026-10-08T04:00:00Z","v":2568020,"vw":176.224264},{"c":178.76,"h":178.95,"l":175.32,"n":31712,"o":176.9,"t":"2026-10-09T04:00:00Z","v":2001521,"vw":178.244149},{"c":180.16,"h":180.27,"l":177.53,"n":25237,"o":178.4,"t":"2026-10-12T04:00:00Z","v":899142,"vw":179.680163},{"c":178.14,"h":181.215,"l":176.69,"n":26460,"o":180.68,"t":"2026-10-13T04:00:00Z","v":1302734,"vw":178.339176},{"c":172.09,"h":178.14,"l":171.92,"n":37378,"o":176.52,"t":"2026-10-14T04:00:00Z","v":1758868,"vw":173.341288},{"c":174.47,"h":174.7,"l":167.17,"n":35805,"o":172.41,"t":"2026-10-15T04:00:00Z","v":1974732,"vw":171.946929}],"volatilityBars":[{"c":178.7,"h":179.53,"l":177.85,"n":889,"o":179.45,"t":"2026-10-08T13:30:00Z","v":37668,"vw":178.822138},{"c":178.555,"h":178.98,"l":178.33,"n":1285,"o":178.67,"t":"2026-10-08T13:45:00Z","v":105813,"vw":178.804493},{"c":177.88,"h":178.89,"l":177.715,"n":1040,"o":178.6102,"t":"2026-10-08T14:00:00Z","v":41458,"vw":178.214089},{"c":177.855,"h":178.18,"l":177.58,"n":1183,"o":177.88,"t":"2026-10-08T14:15:00Z","v":49567,"vw":177.729951},{"c":176.705,"h":177.79,"l":176.63,"n":1175,"o":177.765,"t":"2026-10-08T14:30:00Z","v":40661,"vw":177.2333},{"c":176.725,"h":176.7899,"l":176.25,"n":1352,"o":176.69,"t":"2026-10-08T14:45:00Z","v":71963,"vw":176.57386},{"c":176.23,"h":177.15,"l":176.19,"n":1031,"o":176.7024,"t":"2026-10-08T15:00:00Z","v":32943,"vw":176.653824},{"c":176,"h":176.37,"l":175.64,"n":1133,"o":176.11,"t":"2026-10-08T15:15:00Z","v":33333,"vw":175.932474},{"c":176.045,"h":176.045,"l":175.365,"n":1184,"o":175.93,"t":"2026-10-08T15:30:00Z","v":40192,"vw":175.64652},{"c":176.21,"h":176.28,"l":175.98,"n":848,"o":176.125,"t":"2026-10-08T15:45:00Z","v":29839,"vw":176.092675},{"c":176.69,"h":177.03,"l":176.3,"n":982,"o":176.3,"t":"2026-10-08T16:00:00Z","v":36749,"vw":176.797265},{"c":176.785,"h":177.35,"l":176.61,"n":1295,"o":176.7,"t":"2026-10-08T16:15:00Z","v":52925,"vw":176.893496},{"c":176.1925,"h":176.83,"l":176.19,"n":895,"o":176.8,"t":"2026-10-08T16:30:00Z","v":35404,"vw":176.50629},{"c":174.065,"h":176.19,"l":174,"n":1955,"o":176.19,"t":"2026-10-08T16:45:00Z","v":76766,"vw":175.17015},{"c":174.485,"h":174.4925,"l":172.6,"n":2213,"o":173.88,"t":"2026-10-08T17:00:00Z","v":104709,"vw":173.481173},{"c":174.08,"h":174.66,"l":173.595,"n":1317,"o":174.5,"t":"2026-10-08T17:15:00Z","v":51337,"vw":174.041862},{"c":174.57,"h":174.61,"l":173.95,"n":1419,"o":173.97,"t":"2026-10-08T17:30:00Z","v":56981,"vw":174.233796},{"c":175.285,"h":175.285,"l":174.2,"n":1259,"o":174.67,"t":"2026-10-08T17:45:00Z","v":51523,"vw":174.541206},{"c":175.105,"h":176.07,"l":175.01,"n":1556,"o":175.43,"t":"2026-10-08T18:00:00Z","v":59800,"vw":175.369956},{"c":176.14,"h":176.86,"l":175.105,"n":1844,"o":175.105,"t":"2026-10-08T18:15:00Z","v":112672,"vw":175.633606},{"c":176.735,"h":176.96,"l":176.01,"n":1067,"o":176.12,"t":"2026-10-08T18:30:00Z","v":50599,"vw":176.462756},{"c":177.06,"h":177.14,"l":176.471,"n":1401,"o":176.735,"t":"2026-10-08T18:45:00Z","v":62945,"vw":176.784931},{"c":176.31,"h":177.06,"l":176,"n":1889,"o":177.055,"t":"2026-10-08T19:00:00Z","v":92698,"vw":176.69101},{"c":177.05,"h":177.44,"l":176.195,"n":2137,"o":176.35,"t":"2026-10-08T19:15:00Z","v":79916,"vw":176.729481},{"c":176.75,"h":177.31,"l":176.69,"n":2815,"o":177.055,"t":"2026-10-08T19:30:00Z","v":110975,"vw":176.969018},{"c":176.12,"h":176.98,"l":175.92,"n":8085,"o":176.745,"t":"2026-10-08T19:45:00Z","v":403199,"vw":176.306087},{"c":176.07,"h":176.13,"l":176.07,"n":75,"o":176.13,"t":"2026-10-08T20:00:00Z","v":627226,"vw":176.070335},{"c":177.51,"h":178,"l":177.51,"n":18,"o":178,"t":"2026-10-09T11:15:00Z","v":530,"vw":177.836667},{"c":177.72,"h":177.72,"l":177.72,"n":2,"o":177.72,"t":"2026-10-09T11:30:00Z","v":101,"vw":177.72},{"c":175.85,"h":177.555,"l":175.78,"n":1124,"o":176.9,"t":"2026-10-09T13:30:00Z","v":59024,"vw":176.833631},{"c":176.65,"h":176.78,"l":175.32,"n":1615,"o":175.74,"t":"2026-10-09T13:45:00Z","v":67994,"vw":176.0611},{"c":176.4872,"h":177.335,"l":176.4872,"n":1284,"o":176.63,"t":"2026-10-09T14:00:00Z","v":48546,"vw":177.012192},{"c":176.78,"h":176.94,"l":176.31,"n":1164,"o":176.68,"t":"2026-10-09T14:15:00Z","v":32799,"vw":176.686854},{"c":177.7,"h":177.7,"l":176.751,"n":1242,"o":176.8,"t":"2026-10-09T14:30:00Z","v":43090,"vw":177.195078},{"c":178.22,"h":178.8,"l":177.61,"n":1362,"o":177.68,"t":"2026-10-09T14:45:00Z","v":39438,"vw":178.232397},{"c":178.6,"h":178.63,"l":177.885,"n":969,"o":178.21,"t":"2026-10-09T15:00:00Z","v":23630,"vw":178.245706},{"c":178.73,"h":178.89,"l":178.4,"n":1021,"o":178.57,"t":"2026-10-09T15:15:00Z","v":26725,"vw":178.646494},{"c":178.715,"h":178.76,"l":178.365,"n":903,"o":178.67,"t":"2026-10-09T15:30:00Z","v":20684,"vw":178.608446},{"c":178.08,"h":178.67,"l":177.83,"n":880,"o":178.67,"t":"2026-10-09T15:45:00Z","v":19951,"vw":178.332638},{"c":178.28,"h":178.28,"l":177.79,"n":817,"o":178.05,"t":"2026-10-09T16:00:00Z","v":19343,"vw":177.979818},{"c":178.34,"h":178.47,"l":178.1,"n":724,"o":178.335,"t":"2026-10-09T16:15:00Z","v":15375,"vw":178.26612},{"c":178.52,"h":178.58,"l":178.38,"n":609,"o":178.48,"t":"2026-10-09T16:30:00Z","v":14574,"vw":178.502991},{"c":178.185,"h":178.53,"l":178.12,"n":806,"o":178.5,"t":"2026-10-09T16:45:00Z","v":27739,"vw":178.3946},{"c":178.05,"h":178.23,"l":177.92,"n":894,"o":178.185,"t":"2026-10-09T17:00:00Z","v":20623,"vw":178.080049},{"c":178,"h":178.4019,"l":178,"n":617,"o":178.05,"t":"2026-10-09T17:15:00Z","v":15414,"vw":178.165698},{"c":178.22,"h":178.35,"l":177.995,"n":802,"o":177.995,"t":"2026-10-09T17:30:00Z","v":19639,"vw":178.149604},{"c":178.02,"h":178.21,"l":177.95,"n":898,"o":178.21,"t":"2026-10-09T17:45:00Z","v":19796,"vw":178.08941},{"c":177.95,"h":178.32,"l":177.95,"n":911,"o":178.07,"t":"2026-10-09T18:00:00Z","v":24301,"vw":178.178611},{"c":178.025,"h":178.11,"l":177.9,"n":828,"o":177.95,"t":"2026-10-09T18:15:00Z","v":19440,"vw":178.003096},{"c":178.475,"h":178.57,"l":177.95,"n":789,"o":177.99,"t":"2026-10-09T18:30:00Z","v":21725,"vw":178.244926},{"c":178.68,"h":178.95,"l":178.5,"n":949,"o":178.51,"t":"2026-10-09T18:45:00Z","v":28499,"vw":178.670687},{"c":178.51,"h":178.81,"l":178.51,"n":1041,"o":178.71,"t":"2026-10-09T19:00:00Z","v":32726,"vw":178.682929},{"c":178.695,"h":178.78,"l":178.44,"n":1590,"o":178.52,"t":"2026-10-09T19:15:00Z","v":40502,"vw":178.636663},{"c":178.59,"h":178.88,"l":178.59,"n":1934,"o":178.695,"t":"2026-10-09T19:30:00Z","v":46358,"vw":178.730962},{"c":178.76,"h":178.86,"l":178.32,"n":4976,"o":178.58,"t":"2026-10-09T19:45:00Z","v":166278,"vw":178.684901},{"c":178.76,"h":178.76,"l":178.76,"n":80,"o":178.76,"t":"2026-10-09T20:00:00Z","v":336220,"vw":178.76},{"c":179.47,"h":179.47,"l":179.47,"n":1,"o":179.47,"t":"2026-10-09T21:00:00Z","v":100,"vw":179.47},{"c":178.44,"h":180.66,"l":178.44,"n":38,"o":179.3,"t":"2026-10-12T13:00:00Z","v":1452,"vw":179.441588},{"c":178.2,"h":178.61,"l":177.53,"n":539,"o":178.4,"t":"2026-10-12T13:30:00Z","v":24501,"vw":178.288888},{"c":178.3,"h":178.6964,"l":178.01,"n":625,"o":178.155,"t":"2026-10-12T13:45:00Z","v":20976,"vw":178.357454},{"c":178.84,"h":178.98,"l":178.17,"n":897,"o":178.345,"t":"2026-10-12T14:00:00Z","v":29195,"vw":178.430864},{"c":178.95,"h":179.29,"l":178.5,"n":664,"o":178.7,"t":"2026-10-12T14:15:00Z","v":13689,"vw":178.858776},{"c":179.09,"h":179.423,"l":178.66,"n":795,"o":178.95,"t":"2026-10-12T14:30:00Z","v":25708,"vw":179.060626},{"c":178.92,"h":179.07,"l":178.8,"n":439,"o":178.99,"t":"2026-10-12T14:45:00Z","v":6269,"vw":178.941748},{"c":178.31,"h":178.91,"l":178.2,"n":655,"o":178.9093,"t":"2026-10-12T15:00:00Z","v":12796,"vw":178.426558},{"c":178.51,"h":178.59,"l":178.25,"n":845,"o":178.36,"t":"2026-10-12T15:15:00Z","v":18385,"vw":178.422569},{"c":179.02,"h":179.26,"l":178.525,"n":647,"o":178.55,"t":"2026-10-12T15:30:00Z","v":13096,"vw":178.992687},{"c":179.125,"h":179.19,"l":178.91,"n":542,"o":179.045,"t":"2026-10-12T15:45:00Z","v":11774,"vw":179.104879},{"c":179.315,"h":179.4,"l":179.05,"n":684,"o":179.05,"t":"2026-10-12T16:00:00Z","v":15381,"vw":179.282139},{"c":179.38,"h":179.3914,"l":179.175,"n":586,"o":179.32,"t":"2026-10-12T16:15:00Z","v":12388,"vw":179.293975},{"c":179.66,"h":179.66,"l":179.29,"n":554,"o":179.38,"t":"2026-10-12T16:30:00Z","v":12435,"vw":179.401984},{"c":179.98,"h":180.025,"l":179.5836,"n":753,"o":179.5836,"t":"2026-10-12T16:45:00Z","v":26512,"vw":179.766388},{"c":180.195,"h":180.27,"l":179.98,"n":788,"o":179.985,"t":"2026-10-12T17:00:00Z","v":25646,"vw":180.133641},{"c":179.995,"h":180.255,"l":179.9101,"n":1044,"o":180.205,"t":"2026-10-12T17:15:00Z","v":35268,"vw":180.063495},{"c":179.955,"h":180.1691,"l":179.725,"n":620,"o":180.1,"t":"2026-10-12T17:30:00Z","v":19098,"vw":179.936302},{"c":179.84,"h":180.03,"l":179.6975,"n":870,"o":180.03,"t":"2026-10-12T17:45:00Z","v":22846,"vw":179.846102},{"c":179.59,"h":179.84,"l":179.42,"n":771,"o":179.84,"t":"2026-10-12T18:00:00Z","v":22956,"vw":179.606471},{"c":179.21,"h":179.56,"l":179,"n":950,"o":179.49,"t":"2026-10-12T18:15:00Z","v":29951,"vw":179.264868},{"c":179.605,"h":179.73,"l":179.185,"n":869,"o":179.185,"t":"2026-10-12T18:30:00Z","v":31042,"vw":179.547792},{"c":179.52,"h":179.7,"l":179.38,"n":846,"o":179.63,"t":"2026-10-12T18:45:00Z","v":23160,"vw":179.540014},{"c":179.63,"h":179.71,"l":179.45,"n":911,"o":179.47,"t":"2026-10-12T19:00:00Z","v":28964,"vw":179.611424},{"c":179.7,"h":179.82,"l":179.55,"n":1217,"o":179.61,"t":"2026-10-12T19:15:00Z","v":35296,"vw":179.696769},{"c":179.69,"h":180,"l":179.65,"n":1485,"o":179.65,"t":"2026-10-12T19:30:00Z","v":38269,"vw":179.837718},{"c":180.17,"h":180.25,"l":179.69,"n":3908,"o":179.73,"t":"2026-10-12T19:45:00Z","v":133419,"vw":180.00371},{"c":180.16,"h":180.165,"l":180.16,"n":81,"o":180.165,"t":"2026-10-12T20:00:00Z","v":189865,"vw":180.160003},{"c":180.16,"h":180.16,"l":180.16,"n":1,"o":180.16,"t":"2026-10-12T20:30:00Z","v":2288,"vw":180.16},{"c":180.05,"h":180.06,"l":180.05,"n":6,"o":180.06,"t":"2026-10-13T12:30:00Z","v":375,"vw":180.057135},{"c":178.64,"h":181.215,"l":178.43,"n":728,"o":180.68,"t":"2026-10-13T13:30:00Z","v":33054,"vw":180.02651},{"c":178.63,"h":178.9,"l":178.31,"n":975,"o":178.75,"t":"2026-10-13T13:45:00Z","v":36533,"vw":178.580811},{"c":179.12,"h":179.12,"l":178.185,"n":918,"o":178.475,"t":"2026-10-13T14:00:00Z","v":31262,"vw":178.643466},{"c":177.445,"h":179.04,"l":177.44,"n":973,"o":179.04,"t":"2026-10-13T14:15:00Z","v":32588,"vw":178.155299},{"c":176.935,"h":177.72,"l":176.69,"n":938,"o":177.445,"t":"2026-10-13T14:30:00Z","v":47083,"vw":177.033482},{"c":177.145,"h":177.51,"l":176.955,"n":607,"o":176.955,"t":"2026-10-13T14:45:00Z","v":15833,"vw":177.185672},{"c":177.52,"h":177.52,"l":176.895,"n":610,"o":177.05,"t":"2026-10-13T15:00:00Z","v":19055,"vw":177.127151},{"c":177.45,"h":177.65,"l":177.34,"n":836,"o":177.41,"t":"2026-10-13T15:15:00Z","v":24087,"vw":177.493216},{"c":177.4699,"h":177.72,"l":177.23,"n":885,"o":177.43,"t":"2026-10-13T15:30:00Z","v":40372,"vw":177.526063},{"c":177.97,"h":177.97,"l":177.34,"n":692,"o":177.3851,"t":"2026-10-13T15:45:00Z","v":21544,"vw":177.542331},{"c":178.27,"h":178.27,"l":177.81,"n":639,"o":177.95,"t":"2026-10-13T16:00:00Z","v":33866,"vw":177.946826},{"c":178.6,"h":178.6,"l":178.13,"n":486,"o":178.18,"t":"2026-10-13T16:15:00Z","v":13450,"vw":178.320215},{"c":178.82,"h":178.865,"l":178.615,"n":561,"o":178.65,"t":"2026-10-13T16:30:00Z","v":17236,"vw":178.732477},{"c":178.77,"h":179.04,"l":178.69,"n":640,"o":178.73,"t":"2026-10-13T16:45:00Z","v":16545,"vw":178.857312},{"c":178.86,"h":178.92,"l":178.64,"n":596,"o":178.69,"t":"2026-10-13T17:00:00Z","v":14407,"vw":178.776953},{"c":178.955,"h":179.07,"l":178.695,"n":761,"o":178.84,"t":"2026-10-13T17:15:00Z","v":24446,"vw":178.865926},{"c":179.28,"h":179.48,"l":178.9101,"n":914,"o":178.955,"t":"2026-10-13T17:30:00Z","v":41408,"vw":179.151777},{"c":178.89,"h":179.3586,"l":178.85,"n":635,"o":179.3586,"t":"2026-10-13T17:45:00Z","v":15872,"vw":179.024211},{"c":179.83,"h":179.96,"l":178.97,"n":852,"o":178.97,"t":"2026-10-13T18:00:00Z","v":25818,"vw":179.563117},{"c":179.62,"h":179.89,"l":179.545,"n":796,"o":179.815,"t":"2026-10-13T18:15:00Z","v":24198,"vw":179.686291},{"c":179.335,"h":179.73,"l":179.13,"n":785,"o":179.6303,"t":"2026-10-13T18:30:00Z","v":20237,"vw":179.406328},{"c":179.45,"h":179.47,"l":179.02,"n":898,"o":179.29,"t":"2026-10-13T18:45:00Z","v":21682,"vw":179.262153},{"c":179.17,"h":179.44,"l":179.155,"n":1007,"o":179.41,"t":"2026-10-13T19:00:00Z","v":32667,"vw":179.258451},{"c":178.84,"h":179.3,"l":178.435,"n":1195,"o":179.17,"t":"2026-10-13T19:15:00Z","v":36763,"vw":178.955414},{"c":178.12,"h":179.18,"l":178.085,"n":1569,"o":178.92,"t":"2026-10-13T19:30:00Z","v":50472,"vw":178.706974},{"c":178.17,"h":178.7,"l":177.99,"n":4880,"o":178.11,"t":"2026-10-13T19:45:00Z","v":175242,"vw":178.341262},{"c":178.14,"h":178.21,"l":178.14,"n":80,"o":178.21,"t":"2026-10-13T20:00:00Z","v":412347,"vw":178.140284},{"c":178.14,"h":178.14,"l":178.14,"n":1,"o":178.14,"t":"2026-10-13T20:30:00Z","v":3800,"vw":178.14},{"c":176.12,"h":178.14,"l":175.062,"n":969,"o":176.52,"t":"2026-10-14T13:30:00Z","v":95030,"vw":176.907993},{"c":175.12,"h":176.419,"l":174.8775,"n":1062,"o":176.08,"t":"2026-10-14T13:45:00Z","v":34518,"vw":175.527299},{"c":174.96,"h":175.49,"l":174.7101,"n":1069,"o":174.97,"t":"2026-10-14T14:00:00Z","v":33201,"vw":175.092238},{"c":174.74,"h":175.04,"l":174.52,"n":918,"o":175,"t":"2026-10-14T14:15:00Z","v":27201,"vw":174.797823},{"c":174.25,"h":174.8414,"l":173.7,"n":997,"o":174.75,"t":"2026-10-14T14:30:00Z","v":26472,"vw":174.264159},{"c":174.1,"h":174.307,"l":173.54,"n":1320,"o":174.13,"t":"2026-10-14T14:45:00Z","v":56777,"vw":173.822197},{"c":174.02,"h":174.13,"l":173.68,"n":953,"o":174.03,"t":"2026-10-14T15:00:00Z","v":28542,"vw":173.949589},{"c":174.72,"h":174.82,"l":173.94,"n":1477,"o":174.04,"t":"2026-10-14T15:15:00Z","v":82013,"vw":174.210884},{"c":174.69,"h":175.005,"l":174.46,"n":1024,"o":174.7509,"t":"2026-10-14T15:30:00Z","v":28903,"vw":174.750433},{"c":174.77,"h":174.87,"l":174.545,"n":759,"o":174.7,"t":"2026-10-14T15:45:00Z","v":18920,"vw":174.702063},{"c":174.505,"h":174.85,"l":174.355,"n":938,"o":174.84,"t":"2026-10-14T16:00:00Z","v":27336,"vw":174.573128},{"c":174.59,"h":174.815,"l":174.2,"n":876,"o":174.505,"t":"2026-10-14T16:15:00Z","v":26463,"vw":174.520064},{"c":174.62,"h":174.62,"l":174.319,"n":910,"o":174.6,"t":"2026-10-14T16:30:00Z","v":25221,"vw":174.475294},{"c":174.825,"h":175.08,"l":174.565,"n":964,"o":174.63,"t":"2026-10-14T16:45:00Z","v":28554,"vw":174.744734},{"c":174.21,"h":174.89,"l":173.96,"n":1066,"o":174.82,"t":"2026-10-14T17:00:00Z","v":32448,"vw":174.313407},{"c":174.07,"h":174.305,"l":173.92,"n":1160,"o":174.225,"t":"2026-10-14T17:15:00Z","v":47938,"vw":174.029107},{"c":173.61,"h":174.3125,"l":173.58,"n":1203,"o":173.9818,"t":"2026-10-14T17:30:00Z","v":49840,"vw":173.986095},{"c":172.71,"h":173.7,"l":172.3,"n":1685,"o":173.68,"t":"2026-10-14T17:45:00Z","v":50087,"vw":172.845301},{"c":172.875,"h":172.97,"l":172.495,"n":1206,"o":172.72,"t":"2026-10-14T18:00:00Z","v":32713,"vw":172.746262},{"c":173.15,"h":173.2,"l":172.72,"n":1103,"o":172.91,"t":"2026-10-14T18:15:00Z","v":32382,"vw":172.997903},{"c":173.12,"h":173.32,"l":173.07,"n":1089,"o":173.15,"t":"2026-10-14T18:30:00Z","v":35396,"vw":173.19055},{"c":173.525,"h":173.67,"l":172.97,"n":1393,"o":173.09,"t":"2026-10-14T18:45:00Z","v":44779,"vw":173.278402},{"c":173.395,"h":173.75,"l":173.23,"n":1609,"o":173.5442,"t":"2026-10-14T19:00:00Z","v":55429,"vw":173.500229},{"c":172.785,"h":173.49,"l":172.785,"n":1893,"o":173.395,"t":"2026-10-14T19:15:00Z","v":71877,"vw":173.160877},{"c":172.84,"h":173.025,"l":172.625,"n":1824,"o":172.87,"t":"2026-10-14T19:30:00Z","v":58818,"vw":172.802854},{"c":172.11,"h":173.07,"l":171.92,"n":6823,"o":172.845,"t":"2026-10-14T19:45:00Z","v":290133,"vw":172.278036},{"c":172.14,"h":172.14,"l":172.09,"n":73,"o":172.14,"t":"2026-10-14T20:00:00Z","v":391086,"vw":172.090349},{"c":172.09,"h":172.09,"l":172.09,"n":3,"o":172.09,"t":"2026-10-14T20:15:00Z","v":8242,"vw":172.09},{"c":172.09,"h":172.09,"l":172.09,"n":1,"o":172.09,"t":"2026-10-14T20:45:00Z","v":1099,"vw":172.09},{"c":176.15,"h":176.15,"l":176.15,"n":14,"o":176.15,"t":"2026-10-14T21:00:00Z","v":350,"vw":176.15},{"c":172.08,"h":172.08,"l":172.08,"n":6,"o":172.08,"t":"2026-10-15T08:00:00Z","v":451,"vw":172.08},{"c":172.96,"h":172.96,"l":172.96,"n":3,"o":172.96,"t":"2026-10-15T12:15:00Z","v":113,"vw":172.96},{"c":168.71,"h":172.41,"l":167.94,"n":3107,"o":172.41,"t":"2026-10-15T13:30:00Z","v":200097,"vw":169.456834},{"c":168.62,"h":169.115,"l":167.17,"n":1870,"o":168.66,"t":"2026-10-15T13:45:00Z","v":73030,"vw":168.407729},{"c":168.01,"h":169.395,"l":167.74,"n":2379,"o":168.8,"t":"2026-10-15T14:00:00Z","v":143219,"vw":168.67401},{"c":167.95,"h":168.616,"l":167.76,"n":1705,"o":168.01,"t":"2026-10-15T14:15:00Z","v":71491,"vw":168.139999},{"c":169.785,"h":169.785,"l":167.795,"n":1532,"o":167.85,"t":"2026-10-15T14:30:00Z","v":46106,"vw":168.78345},{"c":170.715,"h":170.835,"l":169.79,"n":1917,"o":169.79,"t":"2026-10-15T14:45:00Z","v":99708,"vw":170.24039},{"c":171.215,"h":171.215,"l":170.215,"n":1375,"o":170.715,"t":"2026-10-15T15:00:00Z","v":56807,"vw":170.622699},{"c":170.61,"h":171.4675,"l":170.58,"n":1155,"o":171.19,"t":"2026-10-15T15:15:00Z","v":43240,"vw":171.044294},{"c":170.075,"h":170.775,"l":170.05,"n":1187,"o":170.57,"t":"2026-10-15T15:30:00Z","v":39541,"vw":170.289089},{"c":171.39,"h":171.39,"l":170.075,"n":1336,"o":170.075,"t":"2026-10-15T15:45:00Z","v":58278,"vw":170.696003},{"c":171.2,"h":171.5,"l":170.9701,"n":1010,"o":171.35,"t":"2026-10-15T16:00:00Z","v":37778,"vw":171.162061},{"c":171.545,"h":171.545,"l":171.13,"n":826,"o":171.205,"t":"2026-10-15T16:15:00Z","v":24572,"vw":171.316765},{"c":171.94,"h":171.94,"l":171.2301,"n":856,"o":171.545,"t":"2026-10-15T16:30:00Z","v":27181,"vw":171.58748},{"c":172.27,"h":172.32,"l":171.95,"n":729,"o":172.11,"t":"2026-10-15T16:45:00Z","v":22196,"vw":172.132796},{"c":170.97,"h":171.05,"l":170.88,"n":274,"o":170.89,"t":"2026-10-15T18:00:00Z","v":6914,"vw":170.962726},{"c":171.24,"h":171.28,"l":170.8,"n":1155,"o":170.97,"t":"2026-10-15T18:15:00Z","v":40610,"vw":171.005189},{"c":171.55,"h":171.685,"l":171.3,"n":1013,"o":171.37,"t":"2026-10-15T18:30:00Z","v":40052,"vw":171.460799},{"c":171.965,"h":172.205,"l":171.575,"n":1343,"o":171.58,"t":"2026-10-15T18:45:00Z","v":53213,"vw":171.922289},{"c":173.16,"h":173.19,"l":171.965,"n":1325,"o":171.965,"t":"2026-10-15T19:00:00Z","v":65016,"vw":172.285821},{"c":174.34,"h":174.381,"l":173.215,"n":2027,"o":173.22,"t":"2026-10-15T19:15:00Z","v":82884,"vw":173.827901},{"c":174.17,"h":174.7,"l":173.92,"n":2113,"o":174.36,"t":"2026-10-15T19:30:00Z","v":92281,"vw":174.309063},{"c":174.48,"h":174.53,"l":173.56,"n":5271,"o":174.145,"t":"2026-10-15T19:45:00Z","v":225697,"vw":174.071442},{"c":174.47,"h":174.47,"l":174.47,"n":69,"o":174.47,"t":"2026-10-15T20:00:00Z","v":419631,"vw":174.47},{"c":174.47,"h":174.47,"l":174.47,"n":1,"o":174.47,"t":"2026-10-15T20:30:00Z","v":961,"vw":174.47}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.75,"strike":197.8231468471832,"iv":1.8446635563983664,"gamma":0.010662243660383756,"theta":-1.5131105631817883,"vega":0.01567145530871755,"rho":0.0004359340159963093,"breakevenPct":13.815066686068214},{"delta":0.15,"premium":0.5419039664683651,"strike":181.4595198323418,"iv":0.7422183903994017,"gamma":0.03650548445958914,"theta":-0.8340413196506078,"vega":0.020656509049809948,"rho":0.0006673810283381867,"breakevenPct":4.316744310660969},{"delta":0.2,"premium":0.4369013670272415,"strike":178.02716238610344,"iv":0.4440416388859208,"gamma":0.07453326351577566,"theta":-0.5678907288216577,"vega":0.02550287930240243,"rho":0.00087417637983346,"breakevenPct":2.289255317894594},{"delta":0.25,"premium":0.5453009068425392,"strike":177.0156636438582,"iv":0.3872469909315746,"gamma":0.08616760098928278,"theta":-0.542022671063479,"vega":0.027795465787304203,"rho":0.0010998833990249143,"breakevenPct":1.7716309684763851},{"delta":0.3,"premium":0.699876339653751,"strike":176.50041220115418,"iv":0.3857012366034625,"gamma":0.09315441055234955,"theta":-0.5814084913437758,"vega":0.029918301731244847,"rho":0.0013275039005598845,"breakevenPct":1.5649043049280227},{"delta":0.35,"premium":0.8544517724649627,"strike":175.98516075845012,"iv":0.38415548227535035,"gamma":0.10014122011541632,"theta":-0.6207943116240726,"vega":0.03204113767518549,"rho":0.0015551244020948546,"breakevenPct":1.3581776413796605},{"delta":0.4,"premium":1.0090272052761748,"strike":175.4699093157461,"iv":0.38260972794723824,"gamma":0.10712802967848312,"theta":-0.6601801319043694,"vega":0.03416397361912613,"rho":0.001782744903629825,"breakevenPct":1.1514509778312978},{"delta":0.45,"premium":1.1696230225513295,"strike":174.96297542914843,"iv":0.3806002019522046,"gamma":0.11335486368226187,"theta":-0.693426825984517,"vega":0.03600225513295187,"rho":0.0020103421716789697,"breakevenPct":0.952942311973274},{"delta":0.5,"premium":1.392611915180074,"strike":174.54224166947157,"iv":0.37378431504543924,"gamma":0.1117055873443285,"theta":-0.6630498485358466,"vega":0.03489151800740491,"rho":0.002237698656329558,"breakevenPct":0.8396019858151185},{"delta":0.55,"premium":1.6156008078088187,"strike":174.12150790979467,"iv":0.3669684281386738,"gamma":0.11005631100639515,"theta":-0.6326728710871761,"vega":0.03378078088185796,"rho":0.0024650551409801475,"breakevenPct":0.7262616596569629},{"delta":0.6,"premium":1.8385897004375629,"strike":173.7007741501178,"iv":0.36015254123190843,"gamma":0.1084070346684618,"theta":-0.6022958936385056,"vega":0.03267004375631101,"rho":0.002692411625630736,"breakevenPct":0.6129213334988076},{"delta":0.65,"premium":2.061578593066308,"strike":173.28004039044092,"iv":0.35333665432514305,"gamma":0.10675775833052845,"theta":-0.571918916189835,"vega":0.031559306630764054,"rho":0.002919768110281325,"breakevenPct":0.4995810073406521},{"delta":0.7,"premium":2.284567485695052,"strike":172.85930663076405,"iv":0.3465207674183777,"gamma":0.10510848199259509,"theta":-0.5415419387411646,"vega":0.0304485695052171,"rho":0.0031471245949319135,"breakevenPct":0.38624068118249677}],"put":[{"delta":0.1,"premium":0.7559707221666003,"strike":156.30585556667995,"iv":1.7337813214936646,"gamma":0.011466310517950853,"theta":-1.4111781037162643,"vega":0.015661846697238243,"rho":-0.000477449547802649,"breakevenPct":10.844337224443548},{"delta":0.15,"premium":0.6315520311084345,"strike":166.27013540722896,"iv":0.8993062203758477,"gamma":0.029499339296567558,"theta":-0.9385511170087025,"vega":0.02112468748688381,"rho":-0.0006854999250717252,"breakevenPct":5.061853971387326},{"delta":0.2,"premium":0.6709080717488789,"strike":169.59080717488789,"iv":0.6535513452914798,"gamma":0.04750112107623318,"theta":-0.8254022421524664,"vega":0.025510762331838566,"rho":-0.0009108309197866577,"breakevenPct":3.1811204773663073},{"delta":0.25,"premium":0.7698046181172291,"strike":170.9480461811723,"iv":0.5688268206039077,"gamma":0.0620936944937833,"theta":-0.7976476021314388,"vega":0.02860284191829485,"rho":-0.0011458325123761502,"breakevenPct":2.459883324895368},{"delta":0.3,"premium":0.8808170515097691,"strike":172.0581705150977,"iv":0.505860568383659,"gamma":0.07590364120781526,"theta":-0.78423730017762,"vega":0.0315335701598579,"rho":-0.0013814519835854367,"breakevenPct":1.8872279110518078},{"delta":0.35,"premium":1.1383742911153116,"strike":172.85562381852552,"iv":0.4966181474480151,"gamma":0.08029045368620039,"theta":-0.8195691398865784,"vega":0.033212098298676745,"rho":-0.0016211872385770002,"breakevenPct":1.5777786854988263},{"delta":0.4,"premium":1.4928166351606806,"strike":173.44636105860113,"iv":0.5228941398865785,"gamma":0.07844735349716446,"theta":-0.8871258506616257,"vega":0.034062759924385635,"rho":-0.0018636435599229599,"breakevenPct":1.4423428535333045},{"delta":0.45,"premium":1.8472589792060492,"strike":174.03709829867674,"iv":0.5491701323251418,"gamma":0.07660425330812855,"theta":-0.954682561436673,"vega":0.03491342155009452,"rho":-0.002106099881268919,"breakevenPct":1.3069070215677827},{"delta":0.5,"premium":2.2017013232514175,"strike":174.62783553875235,"iv":0.575446124763705,"gamma":0.07476115311909262,"theta":-1.0222392722117202,"vega":0.0357640831758034,"rho":-0.0023485562026148783,"breakevenPct":1.1714711896022612},{"delta":0.55,"premium":2.6038370017846524,"strike":175.27513384889946,"iv":0.5935847709696609,"gamma":0.07241142177275431,"theta":-1.0521548483045806,"vega":0.03580475907198096,"rho":-0.0025921422643515103,"breakevenPct":1.030952686929098},{"delta":0.6,"premium":3.087180249851279,"strike":176.01873884592504,"iv":0.5978679357525283,"gamma":0.06919904818560381,"theta":-1.0179787626412848,"vega":0.03446627007733492,"rho":-0.002837651938104691,"breakevenPct":0.8817799071050867},{"delta":0.65,"premium":3.570523497917906,"strike":176.76234384295063,"iv":0.6021511005353957,"gamma":0.0659866745984533,"theta":-0.9838026769779893,"vega":0.03312778108268888,"rho":-0.003083161611857873,"breakevenPct":0.732607127281075},{"delta":0.7,"premium":4.057087294727743,"strike":177.5086430423509,"iv":0.6065496974935177,"gamma":0.06273846153846153,"theta":-0.9492963699222127,"vega":0.031774416594641315,"rho":-0.0033287343921356693,"breakevenPct":0.5837360304790778},{"delta":0.75,"premium":4.942999135695764,"strike":178.58902333621435,"iv":0.6252618841832326,"gamma":0.05504615384615384,"theta":-0.87384261019879,"vega":0.028576490924805534,"rho":-0.0035821323814657345,"breakevenPct":0.4722736284068437},{"delta":0.8,"premium":5.828910976663786,"strike":179.6694036300778,"iv":0.6439740708729473,"gamma":0.04735384615384615,"theta":-0.7983888504753673,"vega":0.02537856525496975,"rho":-0.0038355303707957996,"breakevenPct":0.3608112263346097},{"delta":0.85,"premium":12.069310344827587,"strike":185.79310344827587,"iv":1.1157510344827586,"gamma":0.02308344827586207,"theta":-1.1611262068965518,"vega":0.02121793103448276,"rho":-0.004226193956302911,"breakevenPct":0.4276992586414475},{"delta":0.9,"premium":25.699396450219695,"strike":199.39939645021968,"iv":1.9567235975143118,"gamma":0.010056845726080956,"theta":-1.579963464881686,"vega":0.01567086456185514,"rho":-0.004786100193282122,"breakevenPct":0.44133661947613356}]},"raw":{"call":[{"delta":0.1,"premium":0.75,"strike":197.8231468471832,"iv":1.8446635563983664,"gamma":0.010662243660383756,"theta":-1.5131105631817883,"vega":0.01567145530871755,"rho":0.0004359340159963093,"breakevenPct":13.815066686068214},{"delta":0.15,"premium":0.5419039664683651,"strike":181.4595198323418,"iv":0.7422183903994017,"gamma":0.03650548445958914,"theta":-0.8340413196506078,"vega":0.020656509049809948,"rho":0.0006673810283381867,"breakevenPct":4.316744310660969},{"delta":0.2,"premium":0.4369013670272415,"strike":178.02716238610344,"iv":0.4440416388859208,"gamma":0.07453326351577566,"theta":-0.5678907288216577,"vega":0.02550287930240243,"rho":0.00087417637983346,"breakevenPct":2.289255317894594},{"delta":0.25,"premium":0.5453009068425392,"strike":177.0156636438582,"iv":0.3872469909315746,"gamma":0.08616760098928278,"theta":-0.542022671063479,"vega":0.027795465787304203,"rho":0.0010998833990249143,"breakevenPct":1.7716309684763851},{"delta":0.3,"premium":0.699876339653751,"strike":176.50041220115418,"iv":0.3857012366034625,"gamma":0.09315441055234955,"theta":-0.5814084913437758,"vega":0.029918301731244847,"rho":0.0013275039005598845,"breakevenPct":1.5649043049280227},{"delta":0.35,"premium":0.8544517724649627,"strike":175.98516075845012,"iv":0.38415548227535035,"gamma":0.10014122011541632,"theta":-0.6207943116240726,"vega":0.03204113767518549,"rho":0.0015551244020948546,"breakevenPct":1.3581776413796605},{"delta":0.4,"premium":1.0090272052761748,"strike":175.4699093157461,"iv":0.38260972794723824,"gamma":0.10712802967848312,"theta":-0.6601801319043694,"vega":0.03416397361912613,"rho":0.001782744903629825,"breakevenPct":1.1514509778312978},{"delta":0.45,"premium":1.1696230225513295,"strike":174.96297542914843,"iv":0.3806002019522046,"gamma":0.11335486368226187,"theta":-0.693426825984517,"vega":0.03600225513295187,"rho":0.0020103421716789697,"breakevenPct":0.952942311973274},{"delta":0.5,"premium":1.392611915180074,"strike":174.54224166947157,"iv":0.37378431504543924,"gamma":0.1117055873443285,"theta":-0.6630498485358466,"vega":0.03489151800740491,"rho":0.002237698656329558,"breakevenPct":0.8396019858151185},{"delta":0.55,"premium":1.6156008078088187,"strike":174.12150790979467,"iv":0.3669684281386738,"gamma":0.11005631100639515,"theta":-0.6326728710871761,"vega":0.03378078088185796,"rho":0.0024650551409801475,"breakevenPct":0.7262616596569629},{"delta":0.6,"premium":1.8385897004375629,"strike":173.7007741501178,"iv":0.36015254123190843,"gamma":0.1084070346684618,"theta":-0.6022958936385056,"vega":0.03267004375631101,"rho":0.002692411625630736,"breakevenPct":0.6129213334988076},{"delta":0.65,"premium":2.061578593066308,"strike":173.28004039044092,"iv":0.35333665432514305,"gamma":0.10675775833052845,"theta":-0.571918916189835,"vega":0.031559306630764054,"rho":0.002919768110281325,"breakevenPct":0.4995810073406521},{"delta":0.7,"premium":2.284567485695052,"strike":172.85930663076405,"iv":0.3465207674183777,"gamma":0.10510848199259509,"theta":-0.5415419387411646,"vega":0.0304485695052171,"rho":0.0031471245949319135,"breakevenPct":0.38624068118249677}],"put":[{"delta":0.1,"premium":0.7559707221666003,"strike":156.30585556667995,"iv":1.7337813214936646,"gamma":0.011466310517950853,"theta":-1.4111781037162643,"vega":0.015661846697238243,"rho":-0.000477449547802649,"breakevenPct":10.844337224443548},{"delta":0.15,"premium":0.6315520311084345,"strike":166.27013540722896,"iv":0.8993062203758477,"gamma":0.029499339296567558,"theta":-0.9385511170087025,"vega":0.02112468748688381,"rho":-0.0006854999250717252,"breakevenPct":5.061853971387326},{"delta":0.2,"premium":0.6709080717488789,"strike":169.59080717488789,"iv":0.6535513452914798,"gamma":0.04750112107623318,"theta":-0.8254022421524664,"vega":0.025510762331838566,"rho":-0.0009108309197866577,"breakevenPct":3.1811204773663073},{"delta":0.25,"premium":0.7698046181172291,"strike":170.9480461811723,"iv":0.5688268206039077,"gamma":0.0620936944937833,"theta":-0.7976476021314388,"vega":0.02860284191829485,"rho":-0.0011458325123761502,"breakevenPct":2.459883324895368},{"delta":0.3,"premium":0.8808170515097691,"strike":172.0581705150977,"iv":0.505860568383659,"gamma":0.07590364120781526,"theta":-0.78423730017762,"vega":0.0315335701598579,"rho":-0.0013814519835854367,"breakevenPct":1.8872279110518078},{"delta":0.35,"premium":1.1383742911153116,"strike":172.85562381852552,"iv":0.4966181474480151,"gamma":0.08029045368620039,"theta":-0.8195691398865784,"vega":0.033212098298676745,"rho":-0.0016211872385770002,"breakevenPct":1.5777786854988263},{"delta":0.4,"premium":1.4928166351606806,"strike":173.44636105860113,"iv":0.5228941398865785,"gamma":0.07844735349716446,"theta":-0.8871258506616257,"vega":0.034062759924385635,"rho":-0.0018636435599229599,"breakevenPct":1.4423428535333045},{"delta":0.45,"premium":1.8472589792060492,"strike":174.03709829867674,"iv":0.5491701323251418,"gamma":0.07660425330812855,"theta":-0.954682561436673,"vega":0.03491342155009452,"rho":-0.002106099881268919,"breakevenPct":1.3069070215677827},{"delta":0.5,"premium":2.2017013232514175,"strike":174.62783553875235,"iv":0.575446124763705,"gamma":0.07476115311909262,"theta":-1.0222392722117202,"vega":0.0357640831758034,"rho":-0.0023485562026148783,"breakevenPct":1.1714711896022612},{"delta":0.55,"premium":2.6038370017846524,"strike":175.27513384889946,"iv":0.5935847709696609,"gamma":0.07241142177275431,"theta":-1.0521548483045806,"vega":0.03580475907198096,"rho":-0.0025921422643515103,"breakevenPct":1.030952686929098},{"delta":0.6,"premium":3.087180249851279,"strike":176.01873884592504,"iv":0.5978679357525283,"gamma":0.06919904818560381,"theta":-1.0179787626412848,"vega":0.03446627007733492,"rho":-0.002837651938104691,"breakevenPct":0.8817799071050867},{"delta":0.65,"premium":3.570523497917906,"strike":176.76234384295063,"iv":0.6021511005353957,"gamma":0.0659866745984533,"theta":-0.9838026769779893,"vega":0.03312778108268888,"rho":-0.003083161611857873,"breakevenPct":0.732607127281075},{"delta":0.7,"premium":4.057087294727743,"strike":177.5086430423509,"iv":0.6065496974935177,"gamma":0.06273846153846153,"theta":-0.9492963699222127,"vega":0.031774416594641315,"rho":-0.0033287343921356693,"breakevenPct":0.5837360304790778},{"delta":0.75,"premium":4.942999135695764,"strike":178.58902333621435,"iv":0.6252618841832326,"gamma":0.05504615384615384,"theta":-0.87384261019879,"vega":0.028576490924805534,"rho":-0.0035821323814657345,"breakevenPct":0.4722736284068437},{"delta":0.8,"premium":5.828910976663786,"strike":179.6694036300778,"iv":0.6439740708729473,"gamma":0.04735384615384615,"theta":-0.7983888504753673,"vega":0.02537856525496975,"rho":-0.0038355303707957996,"breakevenPct":0.3608112263346097},{"delta":0.85,"premium":12.069310344827587,"strike":185.79310344827587,"iv":1.1157510344827586,"gamma":0.02308344827586207,"theta":-1.1611262068965518,"vega":0.02121793103448276,"rho":-0.004226193956302911,"breakevenPct":0.4276992586414475},{"delta":0.9,"premium":25.699396450219695,"strike":199.39939645021968,"iv":1.9567235975143118,"gamma":0.010056845726080956,"theta":-1.579963464881686,"vega":0.01567086456185514,"rho":-0.004786100193282122,"breakevenPct":0.44133661947613356}]}},"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"}}