{"symbol":"LGLV","url":"https://intraalpha.com/companies/LGLV","capturedAt":"2026-10-23T01:59:58.407Z","state":"ready","quote":{"symbol":"LGLV","last_price":188,"prev_close":184.16,"regular_close":188,"change":3.84,"change_pct":2.0851,"regular_change":3.84,"regular_change_pct":2.0851,"extended_change":0,"extended_change_pct":0,"bid":176.61,"ask":197.95,"bid_size":100,"ask_size":100,"volume":28824,"vwap":186.428062,"open":184.87,"high":188,"low":184.77,"close":188,"trade_count":535,"last_trade_at":"2026-10-23T00:00:00.123418932Z","last_quote_at":"2026-10-22T20:00:02.157032503Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:53.995804947-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1100000000,"net_expense_ratio":0.0012,"portfolio_turnover":0.38,"dividend_yield":0.0226,"inception_date":"2013-02-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:56.383717+00:00"},"optionObservedAt":"2026-10-22T19:59:21.912Z","bars":[{"c":182.08,"h":182.08,"l":182.07,"n":2,"o":182.07,"t":"2026-10-16T13:20:00Z","v":1000,"vw":182.075},{"c":183.14,"h":183.14,"l":183.14,"n":5,"o":183.14,"t":"2026-10-16T13:30:00Z","v":286,"vw":183.14},{"c":183.84,"h":183.85,"l":183.84,"n":9,"o":183.8476,"t":"2026-10-16T13:45:00Z","v":1450,"vw":183.841895},{"c":183.84,"h":183.9309,"l":183.84,"n":4,"o":183.9309,"t":"2026-10-16T14:05:00Z","v":781,"vw":183.905262},{"c":183.715,"h":183.715,"l":183.715,"n":1,"o":183.715,"t":"2026-10-16T14:10:00Z","v":100,"vw":183.715},{"c":183.64,"h":183.64,"l":183.64,"n":1,"o":183.64,"t":"2026-10-16T14:25:00Z","v":156,"vw":183.64},{"c":183.11,"h":183.1499,"l":183.04,"n":16,"o":183.08,"t":"2026-10-16T16:40:00Z","v":5532,"vw":183.08668},{"c":183.2895,"h":183.2895,"l":183.2895,"n":2,"o":183.2895,"t":"2026-10-16T17:45:00Z","v":403,"vw":183.2895},{"c":183.06,"h":183.06,"l":183.06,"n":1,"o":183.06,"t":"2026-10-16T17:50:00Z","v":371,"vw":183.06},{"c":182.96,"h":182.96,"l":182.96,"n":2,"o":182.96,"t":"2026-10-16T18:00:00Z","v":117,"vw":182.96},{"c":182.934,"h":182.934,"l":182.934,"n":1,"o":182.934,"t":"2026-10-16T18:15:00Z","v":225,"vw":182.934},{"c":182.87,"h":182.87,"l":182.87,"n":1,"o":182.87,"t":"2026-10-16T18:25:00Z","v":546,"vw":182.87},{"c":182.86,"h":182.86,"l":182.86,"n":1,"o":182.86,"t":"2026-10-16T18:30:00Z","v":100,"vw":182.86},{"c":183.06,"h":183.08,"l":183.06,"n":4,"o":183.08,"t":"2026-10-16T18:50:00Z","v":335,"vw":183.07},{"c":183.21,"h":183.21,"l":183.21,"n":2,"o":183.21,"t":"2026-10-16T19:05:00Z","v":267,"vw":183.21},{"c":183.155,"h":183.155,"l":183.155,"n":6,"o":183.155,"t":"2026-10-16T19:10:00Z","v":212,"vw":183.155},{"c":183.275,"h":183.275,"l":183.275,"n":7,"o":183.275,"t":"2026-10-16T19:15:00Z","v":415,"vw":183.275},{"c":183.55,"h":183.55,"l":183.55,"n":7,"o":183.55,"t":"2026-10-16T19:50:00Z","v":283,"vw":183.55},{"c":183.57,"h":183.57,"l":183.57,"n":5,"o":183.57,"t":"2026-10-16T20:00:00Z","v":146,"vw":183.57},{"c":182.87,"h":182.87,"l":182.87,"n":5,"o":182.87,"t":"2026-10-19T13:30:00Z","v":352,"vw":182.87},{"c":182.9,"h":183.0399,"l":182.89,"n":18,"o":183.0399,"t":"2026-10-19T13:40:00Z","v":2691,"vw":182.904356},{"c":182.77,"h":182.77,"l":182.69,"n":10,"o":182.7,"t":"2026-10-19T14:15:00Z","v":1347,"vw":182.711322},{"c":182.36,"h":182.405,"l":182.36,"n":5,"o":182.405,"t":"2026-10-19T14:35:00Z","v":577,"vw":182.379468},{"c":182.32,"h":182.409,"l":182.32,"n":9,"o":182.365,"t":"2026-10-19T14:40:00Z","v":2898,"vw":182.379831},{"c":182.63,"h":182.63,"l":182.63,"n":3,"o":182.63,"t":"2026-10-19T15:40:00Z","v":220,"vw":182.63},{"c":182.4764,"h":182.4764,"l":182.4764,"n":2,"o":182.4764,"t":"2026-10-19T16:20:00Z","v":339,"vw":182.4764},{"c":182.58,"h":182.58,"l":182.58,"n":5,"o":182.58,"t":"2026-10-19T17:40:00Z","v":303,"vw":182.58},{"c":182.8,"h":182.8,"l":182.8,"n":1,"o":182.8,"t":"2026-10-19T18:30:00Z","v":123,"vw":182.8},{"c":182.8199,"h":182.8199,"l":182.8199,"n":1,"o":182.8199,"t":"2026-10-19T18:45:00Z","v":121,"vw":182.8199},{"c":182.54,"h":182.54,"l":182.54,"n":2,"o":182.54,"t":"2026-10-19T19:30:00Z","v":101,"vw":182.54},{"c":182.4909,"h":182.4909,"l":182.4909,"n":2,"o":182.4909,"t":"2026-10-19T19:35:00Z","v":114,"vw":182.4909},{"c":182.549,"h":182.549,"l":182.549,"n":5,"o":182.549,"t":"2026-10-19T19:45:00Z","v":354,"vw":182.549},{"c":182.43,"h":182.43,"l":182.43,"n":6,"o":182.43,"t":"2026-10-19T20:00:00Z","v":105,"vw":182.43},{"c":182.48,"h":182.51,"l":182.48,"n":19,"o":182.51,"t":"2026-10-19T20:10:00Z","v":2009,"vw":182.49503},{"c":183.86,"h":183.86,"l":183.28,"n":7,"o":183.28,"t":"2026-10-20T13:30:00Z","v":386,"vw":183.448116},{"c":184.36,"h":184.36,"l":184.36,"n":2,"o":184.36,"t":"2026-10-20T13:40:00Z","v":102,"vw":184.36},{"c":184.38,"h":184.38,"l":184.38,"n":1,"o":184.38,"t":"2026-10-20T13:45:00Z","v":157,"vw":184.38},{"c":184.475,"h":184.5,"l":184.475,"n":24,"o":184.5,"t":"2026-10-20T13:55:00Z","v":1260,"vw":184.490191},{"c":184.3132,"h":184.33,"l":184.219,"n":13,"o":184.219,"t":"2026-10-20T14:00:00Z","v":622,"vw":184.293076},{"c":183.7707,"h":183.8,"l":183.7707,"n":3,"o":183.8,"t":"2026-10-20T14:05:00Z","v":4651,"vw":183.799362},{"c":183.825,"h":183.83,"l":183.7733,"n":4,"o":183.83,"t":"2026-10-20T14:10:00Z","v":1329,"vw":183.808259},{"c":184.22,"h":184.315,"l":184.21,"n":34,"o":184.315,"t":"2026-10-20T14:35:00Z","v":4525,"vw":184.267162},{"c":184.31,"h":184.31,"l":184.31,"n":2,"o":184.31,"t":"2026-10-20T14:40:00Z","v":350,"vw":184.31},{"c":184.43,"h":184.43,"l":184.43,"n":5,"o":184.43,"t":"2026-10-20T14:45:00Z","v":320,"vw":184.43},{"c":184.1899,"h":184.1899,"l":184.12,"n":3,"o":184.12,"t":"2026-10-20T15:30:00Z","v":3004,"vw":184.167678},{"c":184.15,"h":184.15,"l":184.15,"n":5,"o":184.15,"t":"2026-10-20T16:00:00Z","v":345,"vw":184.15},{"c":184.025,"h":184.025,"l":184.025,"n":1,"o":184.025,"t":"2026-10-20T17:20:00Z","v":106,"vw":184.025},{"c":184.145,"h":184.145,"l":184.145,"n":3,"o":184.145,"t":"2026-10-20T17:40:00Z","v":177,"vw":184.145},{"c":184.18,"h":184.24,"l":184.18,"n":13,"o":184.24,"t":"2026-10-20T17:55:00Z","v":1309,"vw":184.197794},{"c":184.3,"h":184.3099,"l":184.3,"n":4,"o":184.3099,"t":"2026-10-20T18:05:00Z","v":598,"vw":184.308135},{"c":184.36,"h":184.36,"l":184.36,"n":2,"o":184.36,"t":"2026-10-20T18:15:00Z","v":111,"vw":184.36},{"c":184.38,"h":184.38,"l":184.38,"n":2,"o":184.38,"t":"2026-10-20T18:40:00Z","v":111,"vw":184.38},{"c":184.3555,"h":184.3555,"l":184.3555,"n":3,"o":184.3555,"t":"2026-10-20T19:15:00Z","v":203,"vw":184.3555},{"c":184.3199,"h":184.32,"l":184.3199,"n":12,"o":184.32,"t":"2026-10-20T19:20:00Z","v":1299,"vw":184.319985},{"c":184.29,"h":184.29,"l":184.2507,"n":10,"o":184.2507,"t":"2026-10-20T19:25:00Z","v":2622,"vw":184.256537},{"c":184.29,"h":184.305,"l":184.28,"n":10,"o":184.28,"t":"2026-10-20T19:30:00Z","v":818,"vw":184.294974},{"c":184.32,"h":184.32,"l":184.3,"n":8,"o":184.3,"t":"2026-10-20T19:35:00Z","v":895,"vw":184.31649},{"c":184.5,"h":184.5,"l":184.5,"n":5,"o":184.5,"t":"2026-10-20T19:55:00Z","v":152,"vw":184.5},{"c":184.75,"h":184.75,"l":184.75,"n":1,"o":184.75,"t":"2026-10-20T20:00:00Z","v":283,"vw":184.75},{"c":184,"h":184,"l":180,"n":2,"o":180,"t":"2026-10-21T12:30:00Z","v":600,"vw":182},{"c":184.35,"h":184.38,"l":184.34,"n":14,"o":184.38,"t":"2026-10-21T13:30:00Z","v":1281,"vw":184.359888},{"c":184.45,"h":184.57,"l":184.41,"n":12,"o":184.41,"t":"2026-10-21T13:35:00Z","v":876,"vw":184.470532},{"c":184.35,"h":184.35,"l":184.35,"n":2,"o":184.35,"t":"2026-10-21T13:40:00Z","v":141,"vw":184.35},{"c":184.46,"h":184.555,"l":184.46,"n":2,"o":184.555,"t":"2026-10-21T13:50:00Z","v":313,"vw":184.523131},{"c":184.46,"h":184.46,"l":184.46,"n":2,"o":184.46,"t":"2026-10-21T13:55:00Z","v":200,"vw":184.46},{"c":184.22,"h":184.22,"l":184.22,"n":2,"o":184.22,"t":"2026-10-21T14:15:00Z","v":102,"vw":184.22},{"c":184.02,"h":184.02,"l":184.02,"n":3,"o":184.02,"t":"2026-10-21T14:30:00Z","v":203,"vw":184.02},{"c":184.35,"h":184.35,"l":184.27,"n":18,"o":184.335,"t":"2026-10-21T14:50:00Z","v":2084,"vw":184.299571},{"c":184.17,"h":184.269,"l":184.16,"n":15,"o":184.269,"t":"2026-10-21T14:55:00Z","v":4709,"vw":184.233457},{"c":184.0404,"h":184.15,"l":184.0404,"n":3,"o":184.15,"t":"2026-10-21T15:10:00Z","v":253,"vw":184.100222},{"c":184.1978,"h":184.1978,"l":184.1978,"n":1,"o":184.1978,"t":"2026-10-21T15:45:00Z","v":100,"vw":184.1978},{"c":184.389,"h":184.389,"l":184.36,"n":5,"o":184.36,"t":"2026-10-21T16:35:00Z","v":301,"vw":184.369966},{"c":184.2901,"h":184.2901,"l":184.2901,"n":2,"o":184.2901,"t":"2026-10-21T16:40:00Z","v":118,"vw":184.2901},{"c":184.34,"h":184.4,"l":184.34,"n":6,"o":184.4,"t":"2026-10-21T17:00:00Z","v":595,"vw":184.352},{"c":184.244,"h":184.29,"l":184.244,"n":4,"o":184.29,"t":"2026-10-21T17:45:00Z","v":402,"vw":184.271378},{"c":184.2498,"h":184.2498,"l":184.2498,"n":1,"o":184.2498,"t":"2026-10-21T17:50:00Z","v":191,"vw":184.2498},{"c":184.37,"h":184.37,"l":184.37,"n":2,"o":184.37,"t":"2026-10-21T18:45:00Z","v":119,"vw":184.37},{"c":184.155,"h":184.155,"l":184.155,"n":1,"o":184.155,"t":"2026-10-21T18:55:00Z","v":119,"vw":184.155},{"c":184.0442,"h":184.0442,"l":184.0442,"n":4,"o":184.0442,"t":"2026-10-21T19:00:00Z","v":136,"vw":184.0442},{"c":184.07,"h":184.18,"l":184.07,"n":17,"o":184.155,"t":"2026-10-21T19:30:00Z","v":1660,"vw":184.141675},{"c":184.19,"h":184.21,"l":184.19,"n":5,"o":184.21,"t":"2026-10-21T19:45:00Z","v":510,"vw":184.195083},{"c":184.26,"h":184.26,"l":184.26,"n":9,"o":184.26,"t":"2026-10-21T19:55:00Z","v":382,"vw":184.26},{"c":184.16,"h":184.16,"l":184.16,"n":2,"o":184.16,"t":"2026-10-21T20:00:00Z","v":371,"vw":184.16},{"c":184.8,"h":185.08,"l":184.77,"n":18,"o":184.87,"t":"2026-10-22T13:30:00Z","v":1460,"vw":184.903706},{"c":185.09,"h":185.09,"l":185.09,"n":4,"o":185.09,"t":"2026-10-22T13:35:00Z","v":222,"vw":185.09},{"c":184.92,"h":184.98,"l":184.92,"n":6,"o":184.98,"t":"2026-10-22T13:45:00Z","v":962,"vw":184.93576},{"c":185.26,"h":185.335,"l":185.26,"n":9,"o":185.27,"t":"2026-10-22T13:50:00Z","v":690,"vw":185.289237},{"c":185.815,"h":185.815,"l":185.815,"n":3,"o":185.815,"t":"2026-10-22T14:25:00Z","v":510,"vw":185.815},{"c":185.8851,"h":185.8851,"l":185.7211,"n":6,"o":185.7211,"t":"2026-10-22T14:45:00Z","v":696,"vw":185.820593},{"c":186.07,"h":186.198,"l":186.07,"n":11,"o":186.1416,"t":"2026-10-22T14:55:00Z","v":6575,"vw":186.184293},{"c":186.36,"h":186.36,"l":186.24,"n":10,"o":186.25,"t":"2026-10-22T15:15:00Z","v":1208,"vw":186.268791},{"c":186.725,"h":186.725,"l":186.725,"n":1,"o":186.725,"t":"2026-10-22T16:10:00Z","v":171,"vw":186.725},{"c":186.929,"h":186.929,"l":186.88,"n":3,"o":186.88,"t":"2026-10-22T16:55:00Z","v":628,"vw":186.915033},{"c":186.775,"h":186.81,"l":186.755,"n":10,"o":186.809,"t":"2026-10-22T17:15:00Z","v":3382,"vw":186.791153},{"c":186.83,"h":186.83,"l":186.83,"n":5,"o":186.83,"t":"2026-10-22T17:20:00Z","v":265,"vw":186.83},{"c":186.969,"h":186.969,"l":186.969,"n":1,"o":186.969,"t":"2026-10-22T17:30:00Z","v":337,"vw":186.969},{"c":186.97,"h":187.03,"l":186.93,"n":37,"o":186.93,"t":"2026-10-22T17:45:00Z","v":1558,"vw":186.978573},{"c":186.96,"h":186.96,"l":186.95,"n":6,"o":186.95,"t":"2026-10-22T17:50:00Z","v":318,"vw":186.956774},{"c":187.155,"h":187.26,"l":187.155,"n":2,"o":187.26,"t":"2026-10-22T18:25:00Z","v":353,"vw":187.190992},{"c":187.04,"h":187.12,"l":187.04,"n":10,"o":187.12,"t":"2026-10-22T18:40:00Z","v":642,"vw":187.067541},{"c":187.195,"h":187.195,"l":187.195,"n":2,"o":187.195,"t":"2026-10-22T18:50:00Z","v":131,"vw":187.195},{"c":187.53,"h":187.53,"l":187.53,"n":1,"o":187.53,"t":"2026-10-22T19:10:00Z","v":100,"vw":187.53},{"c":187.32,"h":187.32,"l":187.32,"n":3,"o":187.32,"t":"2026-10-22T19:25:00Z","v":587,"vw":187.32},{"c":187.38,"h":187.38,"l":187.38,"n":4,"o":187.38,"t":"2026-10-22T19:30:00Z","v":194,"vw":187.38},{"c":187.58,"h":187.59,"l":187.58,"n":9,"o":187.59,"t":"2026-10-22T19:45:00Z","v":475,"vw":187.585},{"c":187.95,"h":187.95,"l":187.95,"n":3,"o":187.95,"t":"2026-10-22T19:50:00Z","v":105,"vw":187.95},{"c":187.87,"h":187.912,"l":187.8347,"n":18,"o":187.912,"t":"2026-10-22T19:55:00Z","v":1487,"vw":187.873587},{"c":188,"h":188,"l":188,"n":7,"o":188,"t":"2026-10-22T20:00:00Z","v":883,"vw":188}],"history":[{"c":171.68,"h":172.61,"l":171.3707,"n":249,"o":172.61,"t":"2024-10-21T04:00:00Z","v":13695,"vw":171.847253},{"c":170.9211,"h":171.07,"l":170.115,"n":196,"o":171.05,"t":"2024-10-22T04:00:00Z","v":13224,"vw":170.851936},{"c":171.16,"h":171.165,"l":170.565,"n":340,"o":170.83,"t":"2024-10-23T04:00:00Z","v":16276,"vw":170.978262},{"c":170.67,"h":171.35,"l":170.62,"n":215,"o":171,"t":"2024-10-24T04:00:00Z","v":13144,"vw":171.050869},{"c":169.4036,"h":171.18,"l":169.4036,"n":229,"o":171.15,"t":"2024-10-25T04:00:00Z","v":5949,"vw":170.161385},{"c":170.03,"h":170.65,"l":169.92,"n":377,"o":169.92,"t":"2024-10-28T04:00:00Z","v":20106,"vw":170.180099},{"c":168.92,"h":169.74,"l":168.92,"n":291,"o":169.74,"t":"2024-10-29T04:00:00Z","v":31042,"vw":169.478819},{"c":169.13,"h":169.72,"l":169.015,"n":275,"o":169.015,"t":"2024-10-30T04:00:00Z","v":77597,"vw":169.417647},{"c":168.19,"h":169.27,"l":168.04,"n":327,"o":168.6,"t":"2024-10-31T04:00:00Z","v":79489,"vw":168.807385},{"c":167.57,"h":168.86,"l":167.5,"n":346,"o":168.67,"t":"2024-11-01T04:00:00Z","v":46995,"vw":168.230585},{"c":167.64,"h":168.13,"l":166.89,"n":269,"o":167.98,"t":"2024-11-04T05:00:00Z","v":12796,"vw":167.661225},{"c":169.52,"h":169.52,"l":167.6301,"n":185,"o":167.8,"t":"2024-11-05T05:00:00Z","v":11995,"vw":169.056784},{"c":172.2,"h":172.75,"l":171.4121,"n":188,"o":172.75,"t":"2024-11-06T05:00:00Z","v":8641,"vw":172.000268},{"c":172.05,"h":172.5289,"l":172.0074,"n":206,"o":172.51,"t":"2024-11-07T05:00:00Z","v":20032,"vw":172.218553},{"c":173.83,"h":174.32,"l":172.34,"n":214,"o":172.34,"t":"2024-11-08T05:00:00Z","v":13285,"vw":173.882659},{"c":174.4877,"h":175.545,"l":174.4877,"n":175,"o":175.545,"t":"2024-11-11T05:00:00Z","v":7913,"vw":174.969759},{"c":173.9322,"h":174.66,"l":173.7,"n":189,"o":174.66,"t":"2024-11-12T05:00:00Z","v":5922,"vw":174.308957},{"c":174.0253,"h":174.5199,"l":174.0253,"n":209,"o":174.245,"t":"2024-11-13T05:00:00Z","v":6562,"vw":174.344085},{"c":172.19,"h":173.89,"l":172.14,"n":212,"o":173.89,"t":"2024-11-14T05:00:00Z","v":10440,"vw":172.941281},{"c":171.6582,"h":172.3249,"l":171.425,"n":241,"o":171.84,"t":"2024-11-15T05:00:00Z","v":7349,"vw":171.709835},{"c":172.36,"h":172.6205,"l":171.98,"n":196,"o":171.98,"t":"2024-11-18T05:00:00Z","v":5931,"vw":172.338298},{"c":171.76,"h":172.11,"l":171,"n":231,"o":171.59,"t":"2024-11-19T05:00:00Z","v":11287,"vw":171.733987},{"c":172.35,"h":172.398,"l":171.2718,"n":210,"o":171.79,"t":"2024-11-20T05:00:00Z","v":9097,"vw":171.807415},{"c":174.27,"h":174.42,"l":172.3599,"n":206,"o":172.95,"t":"2024-11-21T05:00:00Z","v":13286,"vw":174.077792},{"c":175.44,"h":175.48,"l":175.0788,"n":163,"o":175.29,"t":"2024-11-22T05:00:00Z","v":52548,"vw":175.317325},{"c":176.3487,"h":176.52,"l":176.02,"n":233,"o":176.1,"t":"2024-11-25T05:00:00Z","v":10640,"vw":176.245362},{"c":176.97,"h":177.335,"l":176.04,"n":258,"o":176.41,"t":"2024-11-26T05:00:00Z","v":14265,"vw":176.695948},{"c":177.66,"h":178.2967,"l":177.5,"n":512,"o":177.9399,"t":"2024-11-27T05:00:00Z","v":45010,"vw":177.696076},{"c":177.59,"h":178.13,"l":177.54,"n":163,"o":178.08,"t":"2024-11-29T05:00:00Z","v":69382,"vw":177.843466},{"c":176.3691,"h":177.52,"l":176.26,"n":264,"o":177.52,"t":"2024-12-02T05:00:00Z","v":9174,"vw":176.481402},{"c":175.44,"h":176.3678,"l":175.44,"n":239,"o":176.3678,"t":"2024-12-03T05:00:00Z","v":117654,"vw":175.555435},{"c":175.42,"h":175.47,"l":175.04,"n":268,"o":175.36,"t":"2024-12-04T05:00:00Z","v":9942,"vw":175.277336},{"c":174.74,"h":175.23,"l":174.73,"n":271,"o":174.88,"t":"2024-12-05T05:00:00Z","v":76509,"vw":174.842626},{"c":174.26,"h":175.0133,"l":174.1277,"n":223,"o":174.98,"t":"2024-12-06T05:00:00Z","v":13483,"vw":174.48207},{"c":172.93,"h":174.2,"l":172.93,"n":304,"o":174.2,"t":"2024-12-09T05:00:00Z","v":25177,"vw":173.326279},{"c":172.31,"h":172.97,"l":171.7453,"n":183,"o":172.97,"t":"2024-12-10T05:00:00Z","v":23589,"vw":172.511393},{"c":171.72,"h":172.36,"l":171.67,"n":307,"o":172.36,"t":"2024-12-11T05:00:00Z","v":51618,"vw":171.820864},{"c":171.43,"h":172.218,"l":171.43,"n":177,"o":171.74,"t":"2024-12-12T05:00:00Z","v":8285,"vw":171.794888},{"c":171.0752,"h":171.62,"l":170.89,"n":226,"o":171.1211,"t":"2024-12-13T05:00:00Z","v":7040,"vw":171.249347},{"c":170.29,"h":171.3599,"l":170.29,"n":226,"o":171.19,"t":"2024-12-16T05:00:00Z","v":9895,"vw":171.005588},{"c":169.3,"h":169.95,"l":169.07,"n":244,"o":169.77,"t":"2024-12-17T05:00:00Z","v":11525,"vw":169.550112},{"c":165.6,"h":169.38,"l":165.56,"n":219,"o":169.22,"t":"2024-12-18T05:00:00Z","v":116309,"vw":167.836821},{"c":165.49,"h":166.795,"l":165.49,"n":227,"o":166.23,"t":"2024-12-19T05:00:00Z","v":28177,"vw":166.157034},{"c":165.9988,"h":166.8008,"l":164.89,"n":188,"o":164.89,"t":"2024-12-20T05:00:00Z","v":21584,"vw":165.768001},{"c":165.92,"h":166.02,"l":164.84,"n":370,"o":165.52,"t":"2024-12-23T05:00:00Z","v":9807,"vw":165.439287},{"c":167.25,"h":167.25,"l":165.905,"n":173,"o":166.08,"t":"2024-12-24T05:00:00Z","v":17196,"vw":166.508349},{"c":167.4471,"h":167.5509,"l":166.78,"n":192,"o":166.78,"t":"2024-12-26T05:00:00Z","v":7743,"vw":167.309623},{"c":166.57,"h":167.23,"l":165.89,"n":163,"o":167.23,"t":"2024-12-27T05:00:00Z","v":24525,"vw":166.300107},{"c":164.89,"h":165.5399,"l":164.0949,"n":358,"o":165.47,"t":"2024-12-30T05:00:00Z","v":109031,"vw":165.348501},{"c":165.21,"h":165.776,"l":164.815,"n":157,"o":165.5001,"t":"2024-12-31T05:00:00Z","v":16255,"vw":165.175172},{"c":164.56,"h":166.0545,"l":164.34,"n":199,"o":165.94,"t":"2025-01-02T05:00:00Z","v":20360,"vw":164.899083},{"c":165.4849,"h":165.76,"l":164.95,"n":191,"o":164.95,"t":"2025-01-03T05:00:00Z","v":24767,"vw":165.582986},{"c":164.02,"h":165.701,"l":163.83,"n":178,"o":165.61,"t":"2025-01-06T05:00:00Z","v":18183,"vw":164.890648},{"c":163.89,"h":165.09,"l":163.5799,"n":277,"o":164.31,"t":"2025-01-07T05:00:00Z","v":34765,"vw":164.432474},{"c":164.84,"h":164.85,"l":163.56,"n":164,"o":163.57,"t":"2025-01-08T05:00:00Z","v":31820,"vw":163.953159},{"c":162.48,"h":163.87,"l":162.44,"n":207,"o":163.87,"t":"2025-01-10T05:00:00Z","v":21807,"vw":162.763901},{"c":163.86,"h":163.9,"l":162.5,"n":206,"o":162.5,"t":"2025-01-13T05:00:00Z","v":8742,"vw":163.33744},{"c":165.22,"h":165.2491,"l":164.16,"n":439,"o":164.16,"t":"2025-01-14T05:00:00Z","v":27141,"vw":164.965469},{"c":166.05,"h":167.18,"l":165.7815,"n":392,"o":167.18,"t":"2025-01-15T05:00:00Z","v":55710,"vw":166.023174},{"c":167.94,"h":167.94,"l":165.91,"n":158,"o":165.91,"t":"2025-01-16T05:00:00Z","v":11789,"vw":167.364772},{"c":168.4845,"h":169.0799,"l":168.47,"n":158,"o":168.47,"t":"2025-01-17T05:00:00Z","v":6070,"vw":168.754086},{"c":170.31,"h":170.555,"l":169,"n":417,"o":169,"t":"2025-01-21T05:00:00Z","v":103330,"vw":170.259808},{"c":169.19,"h":170.28,"l":169.19,"n":183,"o":170.28,"t":"2025-01-22T05:00:00Z","v":16592,"vw":169.584027},{"c":169.29,"h":169.29,"l":168.44,"n":239,"o":169.01,"t":"2025-01-23T05:00:00Z","v":16050,"vw":169.016663},{"c":169.54,"h":169.75,"l":169.32,"n":141,"o":169.32,"t":"2025-01-24T05:00:00Z","v":4874,"vw":169.549793},{"c":171.37,"h":171.38,"l":169.04,"n":255,"o":169.04,"t":"2025-01-27T05:00:00Z","v":19695,"vw":170.633134},{"c":169.84,"h":171.35,"l":169.65,"n":334,"o":171.35,"t":"2025-01-28T05:00:00Z","v":20273,"vw":170.070293},{"c":169.06,"h":170.2699,"l":169.0551,"n":210,"o":169.6,"t":"2025-01-29T05:00:00Z","v":12636,"vw":169.652089},{"c":171.21,"h":171.4625,"l":170.065,"n":187,"o":170.065,"t":"2025-01-30T05:00:00Z","v":31875,"vw":171.135592},{"c":170.22,"h":171.4899,"l":170.2,"n":206,"o":170.97,"t":"2025-01-31T05:00:00Z","v":47770,"vw":170.900482},{"c":170.6,"h":170.935,"l":168.63,"n":263,"o":168.76,"t":"2025-02-03T05:00:00Z","v":374300,"vw":170.551906},{"c":170.6,"h":170.9499,"l":170.04,"n":139,"o":170.55,"t":"2025-02-04T05:00:00Z","v":10794,"vw":170.540424},{"c":171.78,"h":171.8485,"l":170.995,"n":210,"o":171.01,"t":"2025-02-05T05:00:00Z","v":12520,"vw":171.429076},{"c":171.65,"h":172.37,"l":171.14,"n":161,"o":172.07,"t":"2025-02-06T05:00:00Z","v":64875,"vw":171.689189},{"c":170.86,"h":172.06,"l":170.76,"n":210,"o":172.06,"t":"2025-02-07T05:00:00Z","v":11838,"vw":171.031954},{"c":171.31,"h":171.4399,"l":170.735,"n":213,"o":170.735,"t":"2025-02-10T05:00:00Z","v":6039,"vw":171.143567},{"c":171.48,"h":171.48,"l":170.458,"n":228,"o":170.78,"t":"2025-02-11T05:00:00Z","v":19260,"vw":170.795531},{"c":170.46,"h":170.96,"l":169.74,"n":215,"o":169.74,"t":"2025-02-12T05:00:00Z","v":15225,"vw":170.588752},{"c":172.03,"h":172.0399,"l":170.97,"n":131,"o":170.97,"t":"2025-02-13T05:00:00Z","v":6424,"vw":171.619307},{"c":170.93,"h":172.1525,"l":170.93,"n":127,"o":172.1525,"t":"2025-02-14T05:00:00Z","v":6022,"vw":171.408905},{"c":171.57,"h":171.57,"l":170.7892,"n":232,"o":170.84,"t":"2025-02-18T05:00:00Z","v":81893,"vw":171.281649},{"c":172.5,"h":172.52,"l":171.38,"n":165,"o":171.38,"t":"2025-02-19T05:00:00Z","v":10083,"vw":172.186383},{"c":172.34,"h":172.34,"l":171.5094,"n":172,"o":171.77,"t":"2025-02-20T05:00:00Z","v":59721,"vw":172.056373},{"c":171.18,"h":171.99,"l":170.82,"n":192,"o":171.99,"t":"2025-02-21T05:00:00Z","v":10990,"vw":171.363752},{"c":172.1,"h":172.58,"l":171.47,"n":179,"o":171.53,"t":"2025-02-24T05:00:00Z","v":10697,"vw":172.341152},{"c":173.6158,"h":173.85,"l":172.94,"n":193,"o":172.94,"t":"2025-02-25T05:00:00Z","v":35173,"vw":173.272931},{"c":172.5,"h":173.65,"l":172.265,"n":147,"o":173.65,"t":"2025-02-26T05:00:00Z","v":14114,"vw":172.743661},{"c":172.73,"h":173.7699,"l":172.48,"n":213,"o":172.48,"t":"2025-02-27T05:00:00Z","v":28090,"vw":173.431211},{"c":174.79,"h":175.03,"l":172.65,"n":213,"o":173.63,"t":"2025-02-28T05:00:00Z","v":63702,"vw":174.061838},{"c":175.37,"h":176.2099,"l":174.3893,"n":307,"o":175.01,"t":"2025-03-03T05:00:00Z","v":185335,"vw":175.568417},{"c":172.59,"h":175.2,"l":172.54,"n":333,"o":174.91,"t":"2025-03-04T05:00:00Z","v":26163,"vw":173.879036},{"c":173.63,"h":174.02,"l":171.9642,"n":160,"o":172.5,"t":"2025-03-05T05:00:00Z","v":9410,"vw":172.97773},{"c":172.46,"h":172.905,"l":171.7093,"n":222,"o":172.87,"t":"2025-03-06T05:00:00Z","v":61069,"vw":172.685709},{"c":174.1525,"h":174.275,"l":171.7,"n":233,"o":172.19,"t":"2025-03-07T05:00:00Z","v":11591,"vw":172.876557},{"c":173.21,"h":175.6,"l":172.27,"n":320,"o":172.93,"t":"2025-03-10T04:00:00Z","v":23453,"vw":173.768675},{"c":170.46,"h":172.0537,"l":170.01,"n":233,"o":172.0537,"t":"2025-03-11T04:00:00Z","v":35647,"vw":171.259105},{"c":169.01,"h":170.64,"l":168.5832,"n":354,"o":170.64,"t":"2025-03-12T04:00:00Z","v":36560,"vw":169.366097},{"c":168.41,"h":169.7166,"l":167.94,"n":262,"o":168.98,"t":"2025-03-13T04:00:00Z","v":102404,"vw":168.812064},{"c":170.56,"h":170.65,"l":168.965,"n":259,"o":168.965,"t":"2025-03-14T04:00:00Z","v":109213,"vw":169.860304},{"c":172.61,"h":173,"l":170.16,"n":274,"o":170.16,"t":"2025-03-17T04:00:00Z","v":16706,"vw":171.967977},{"c":171.9096,"h":172.51,"l":171.48,"n":308,"o":172.14,"t":"2025-03-18T04:00:00Z","v":18482,"vw":172.096601},{"c":172.56,"h":172.84,"l":171.7286,"n":253,"o":172.01,"t":"2025-03-19T04:00:00Z","v":15173,"vw":172.158468},{"c":172.105,"h":172.831,"l":171.5854,"n":282,"o":171.94,"t":"2025-03-20T04:00:00Z","v":23875,"vw":172.322317},{"c":171.19,"h":171.346,"l":170.7941,"n":233,"o":171.26,"t":"2025-03-21T04:00:00Z","v":28574,"vw":171.064229},{"c":171.94,"h":172.17,"l":171.48,"n":279,"o":171.78,"t":"2025-03-24T04:00:00Z","v":108347,"vw":171.871708},{"c":171.65,"h":172.2214,"l":171.33,"n":313,"o":172,"t":"2025-03-25T04:00:00Z","v":16845,"vw":171.658569},{"c":172.57,"h":173.1999,"l":171.98,"n":195,"o":171.98,"t":"2025-03-26T04:00:00Z","v":25169,"vw":172.581236},{"c":173.09,"h":173.69,"l":172.61,"n":273,"o":172.8399,"t":"2025-03-27T04:00:00Z","v":12963,"vw":173.134034},{"c":172.11,"h":173.09,"l":171.84,"n":265,"o":173.09,"t":"2025-03-28T04:00:00Z","v":23712,"vw":172.361447},{"c":174.04,"h":174.39,"l":171.94,"n":387,"o":171.94,"t":"2025-03-31T04:00:00Z","v":160752,"vw":173.546077},{"c":174.25,"h":174.57,"l":172.7802,"n":498,"o":173.73,"t":"2025-04-01T04:00:00Z","v":26351,"vw":174.001463},{"c":174.8,"h":175,"l":173.42,"n":201,"o":173.42,"t":"2025-04-02T04:00:00Z","v":10068,"vw":174.249247},{"c":171.51,"h":172.9191,"l":171.5,"n":368,"o":172.54,"t":"2025-04-03T04:00:00Z","v":79664,"vw":172.599291},{"c":162.16,"h":170,"l":162.0975,"n":396,"o":170,"t":"2025-04-04T04:00:00Z","v":24975,"vw":164.93005},{"c":159.56,"h":164.01,"l":155.9334,"n":438,"o":158.29,"t":"2025-04-07T04:00:00Z","v":183247,"vw":160.10685},{"c":157.93,"h":163.57,"l":156.26,"n":350,"o":163.51,"t":"2025-04-08T04:00:00Z","v":25240,"vw":160.749392},{"c":166.14,"h":166.47,"l":156.15,"n":344,"o":156.72,"t":"2025-04-09T04:00:00Z","v":66721,"vw":159.21187},{"c":164.24,"h":165.23,"l":160.341,"n":511,"o":164.5,"t":"2025-04-10T04:00:00Z","v":195018,"vw":163.90403},{"c":166.31,"h":166.93,"l":162.7676,"n":348,"o":163.63,"t":"2025-04-11T04:00:00Z","v":223765,"vw":164.366737},{"c":168.68,"h":169.4291,"l":167.85,"n":346,"o":168.02,"t":"2025-04-14T04:00:00Z","v":62765,"vw":168.530246},{"c":168.04,"h":169.52,"l":168.04,"n":326,"o":168.84,"t":"2025-04-15T04:00:00Z","v":113672,"vw":168.679852},{"c":166.52,"h":168.895,"l":165.84,"n":320,"o":168.19,"t":"2025-04-16T04:00:00Z","v":24185,"vw":167.819372},{"c":167.26,"h":168.38,"l":166.74,"n":215,"o":166.74,"t":"2025-04-17T04:00:00Z","v":13931,"vw":167.704596},{"c":164.025,"h":166.47,"l":162.4301,"n":315,"o":166.33,"t":"2025-04-21T04:00:00Z","v":16308,"vw":164.15592},{"c":167.63,"h":167.88,"l":165.31,"n":291,"o":165.31,"t":"2025-04-22T04:00:00Z","v":35341,"vw":167.596325},{"c":167.83,"h":169.635,"l":167.16,"n":319,"o":169.63,"t":"2025-04-23T04:00:00Z","v":69419,"vw":167.603873},{"c":168.84,"h":169.0841,"l":166.81,"n":413,"o":167.79,"t":"2025-04-24T04:00:00Z","v":61251,"vw":168.74836},{"c":168.38,"h":168.68,"l":167.1153,"n":277,"o":168.68,"t":"2025-04-25T04:00:00Z","v":17085,"vw":167.935047},{"c":169.08,"h":169.5099,"l":167.9199,"n":471,"o":168.72,"t":"2025-04-28T04:00:00Z","v":61811,"vw":168.575153},{"c":169.82,"h":170.22,"l":168.48,"n":243,"o":168.48,"t":"2025-04-29T04:00:00Z","v":19896,"vw":169.732239},{"c":170.77,"h":170.84,"l":167.8401,"n":240,"o":169.12,"t":"2025-04-30T04:00:00Z","v":59599,"vw":170.076128},{"c":169.92,"h":170.9599,"l":169.83,"n":436,"o":170.33,"t":"2025-05-01T04:00:00Z","v":94914,"vw":170.417412},{"c":172.05,"h":172.38,"l":171.28,"n":394,"o":171.91,"t":"2025-05-02T04:00:00Z","v":37622,"vw":171.9025},{"c":171.72,"h":172.355,"l":171.12,"n":370,"o":171.61,"t":"2025-05-05T04:00:00Z","v":20480,"vw":172.109517},{"c":170.93,"h":171.5563,"l":170.1001,"n":289,"o":170.99,"t":"2025-05-06T04:00:00Z","v":42695,"vw":171.408329},{"c":171.87,"h":172.48,"l":171.3384,"n":257,"o":171.57,"t":"2025-05-07T04:00:00Z","v":16467,"vw":171.7789},{"c":171.76,"h":173.2799,"l":171.67,"n":298,"o":172.7,"t":"2025-05-08T04:00:00Z","v":16950,"vw":172.537781},{"c":171.71,"h":172.1,"l":171.3,"n":240,"o":172.06,"t":"2025-05-09T04:00:00Z","v":15840,"vw":171.742701},{"c":173.06,"h":174.39,"l":172.07,"n":306,"o":174.39,"t":"2025-05-12T04:00:00Z","v":25449,"vw":172.658508},{"c":171.73,"h":172.98,"l":171.73,"n":310,"o":172.76,"t":"2025-05-13T04:00:00Z","v":16397,"vw":172.414031},{"c":170.67,"h":171.68,"l":170.37,"n":352,"o":171.68,"t":"2025-05-14T04:00:00Z","v":87394,"vw":170.671296},{"c":173.53,"h":173.53,"l":170.71,"n":292,"o":170.71,"t":"2025-05-15T04:00:00Z","v":58419,"vw":173.021316},{"c":175.44,"h":175.44,"l":173.51,"n":277,"o":173.51,"t":"2025-05-16T04:00:00Z","v":35949,"vw":174.516271},{"c":175.89,"h":176.06,"l":174.68,"n":227,"o":174.68,"t":"2025-05-19T04:00:00Z","v":11895,"vw":175.598537},{"c":175.68,"h":176.0953,"l":175.306,"n":323,"o":175.83,"t":"2025-05-20T04:00:00Z","v":105872,"vw":175.693077},{"c":173.12,"h":175.14,"l":173.12,"n":275,"o":175.14,"t":"2025-05-21T04:00:00Z","v":25958,"vw":174.178833},{"c":172.48,"h":173.2599,"l":171.74,"n":246,"o":173.25,"t":"2025-05-22T04:00:00Z","v":9818,"vw":172.579281},{"c":172.34,"h":172.685,"l":171.28,"n":192,"o":171.52,"t":"2025-05-23T04:00:00Z","v":39357,"vw":171.852668},{"c":174.57,"h":174.59,"l":173.05,"n":216,"o":173.79,"t":"2025-05-27T04:00:00Z","v":38444,"vw":173.9709},{"c":173.09,"h":174.7,"l":172.96,"n":271,"o":174.7,"t":"2025-05-28T04:00:00Z","v":14468,"vw":173.675569},{"c":173.7,"h":173.7,"l":172.9701,"n":319,"o":173.43,"t":"2025-05-29T04:00:00Z","v":18453,"vw":173.380419},{"c":174.42,"h":174.91,"l":173.16,"n":408,"o":173.63,"t":"2025-05-30T04:00:00Z","v":26278,"vw":173.986209},{"c":174.56,"h":174.56,"l":172.95,"n":391,"o":174.18,"t":"2025-06-02T04:00:00Z","v":18867,"vw":173.753272},{"c":174.69,"h":174.79,"l":173.46,"n":304,"o":174.55,"t":"2025-06-03T04:00:00Z","v":124707,"vw":174.278375},{"c":173.96,"h":175,"l":173.96,"n":245,"o":175,"t":"2025-06-04T04:00:00Z","v":15841,"vw":174.65917},{"c":173.55,"h":174.17,"l":173.3508,"n":309,"o":174.17,"t":"2025-06-05T04:00:00Z","v":32312,"vw":173.82968},{"c":174.51,"h":174.9599,"l":173.9992,"n":226,"o":174.6,"t":"2025-06-06T04:00:00Z","v":16223,"vw":174.536662},{"c":173.81,"h":174.65,"l":172.95,"n":340,"o":174.65,"t":"2025-06-09T04:00:00Z","v":19942,"vw":173.661925},{"c":174.3,"h":174.43,"l":173.88,"n":199,"o":174.06,"t":"2025-06-10T04:00:00Z","v":11964,"vw":174.171131},{"c":173.61,"h":174.74,"l":173.275,"n":235,"o":174.74,"t":"2025-06-11T04:00:00Z","v":18405,"vw":173.804141},{"c":174.81,"h":174.82,"l":173.29,"n":199,"o":173.29,"t":"2025-06-12T04:00:00Z","v":16907,"vw":174.359844},{"c":173.23,"h":174.52,"l":172.98,"n":387,"o":174.15,"t":"2025-06-13T04:00:00Z","v":17034,"vw":174.097126},{"c":173.48,"h":174.36,"l":173.15,"n":265,"o":174.2,"t":"2025-06-16T04:00:00Z","v":16541,"vw":173.816635},{"c":172.43,"h":173.1099,"l":172.2268,"n":222,"o":172.98,"t":"2025-06-17T04:00:00Z","v":14502,"vw":172.865049},{"c":172.22,"h":173.01,"l":172.125,"n":261,"o":173.01,"t":"2025-06-18T04:00:00Z","v":17759,"vw":172.558801},{"c":172.18,"h":172.95,"l":171.83,"n":365,"o":172.95,"t":"2025-06-20T04:00:00Z","v":24771,"vw":172.236358},{"c":173.32,"h":173.39,"l":171.4925,"n":330,"o":171.7,"t":"2025-06-23T04:00:00Z","v":10825,"vw":172.519544},{"c":173.9,"h":174.2099,"l":173.215,"n":327,"o":173.94,"t":"2025-06-24T04:00:00Z","v":34214,"vw":173.893155},{"c":171.93,"h":173.83,"l":171.91,"n":385,"o":173.83,"t":"2025-06-25T04:00:00Z","v":45133,"vw":172.425978},{"c":172.72,"h":172.775,"l":171.975,"n":341,"o":172.16,"t":"2025-06-26T04:00:00Z","v":31438,"vw":172.469299},{"c":173.31,"h":174.13,"l":172.71,"n":626,"o":172.9,"t":"2025-06-27T04:00:00Z","v":86978,"vw":173.504208},{"c":174.61,"h":174.61,"l":173.3601,"n":439,"o":173.46,"t":"2025-06-30T04:00:00Z","v":45564,"vw":173.665172},{"c":175.71,"h":176.32,"l":174.3001,"n":510,"o":174.41,"t":"2025-07-01T04:00:00Z","v":81679,"vw":174.923601},{"c":175.01,"h":175.47,"l":173.81,"n":593,"o":175.47,"t":"2025-07-02T04:00:00Z","v":56480,"vw":174.420359},{"c":175.94,"h":176.1099,"l":175.06,"n":254,"o":175.31,"t":"2025-07-03T04:00:00Z","v":16599,"vw":175.78575},{"c":175.1,"h":175.91,"l":174.3899,"n":500,"o":175.58,"t":"2025-07-07T04:00:00Z","v":12814,"vw":174.99474},{"c":174.47,"h":175.1087,"l":174.47,"n":474,"o":174.69,"t":"2025-07-08T04:00:00Z","v":88405,"vw":174.619452},{"c":175.1,"h":175.1,"l":174.2794,"n":348,"o":174.81,"t":"2025-07-09T04:00:00Z","v":72952,"vw":174.833345},{"c":175.1533,"h":175.8182,"l":174.72,"n":295,"o":174.94,"t":"2025-07-10T04:00:00Z","v":11325,"vw":175.40883},{"c":174.08,"h":174.57,"l":173.58,"n":405,"o":174.57,"t":"2025-07-11T04:00:00Z","v":156157,"vw":173.695955},{"c":174.94,"h":174.99,"l":174.12,"n":364,"o":174.53,"t":"2025-07-14T04:00:00Z","v":15779,"vw":174.758048},{"c":172.75,"h":174.76,"l":172.75,"n":385,"o":174.76,"t":"2025-07-15T04:00:00Z","v":67962,"vw":173.374378},{"c":173.63,"h":173.77,"l":172.17,"n":290,"o":173.19,"t":"2025-07-16T04:00:00Z","v":27791,"vw":173.190492},{"c":174.57,"h":174.715,"l":173.51,"n":483,"o":173.51,"t":"2025-07-17T04:00:00Z","v":24538,"vw":174.037496},{"c":174.5706,"h":175.15,"l":174.205,"n":210,"o":175.15,"t":"2025-07-18T04:00:00Z","v":9782,"vw":174.649578},{"c":174.14,"h":175.31,"l":174.14,"n":297,"o":174.825,"t":"2025-07-21T04:00:00Z","v":12703,"vw":174.842805},{"c":176.05,"h":176.205,"l":174.52,"n":261,"o":174.52,"t":"2025-07-22T04:00:00Z","v":14769,"vw":175.667996},{"c":176.43,"h":176.49,"l":175.84,"n":315,"o":176.48,"t":"2025-07-23T04:00:00Z","v":14181,"vw":176.275654},{"c":176.17,"h":176.6684,"l":176.03,"n":223,"o":176.03,"t":"2025-07-24T04:00:00Z","v":19333,"vw":176.419459},{"c":176.57,"h":176.69,"l":175.9297,"n":324,"o":176.37,"t":"2025-07-25T04:00:00Z","v":16241,"vw":176.390354},{"c":175.05,"h":176.43,"l":175.01,"n":239,"o":176.43,"t":"2025-07-28T04:00:00Z","v":15126,"vw":175.476451},{"c":175.712,"h":175.7199,"l":175.2001,"n":302,"o":175.47,"t":"2025-07-29T04:00:00Z","v":46267,"vw":175.565624},{"c":174.19,"h":175.57,"l":173.5015,"n":304,"o":175.57,"t":"2025-07-30T04:00:00Z","v":20623,"vw":174.875391},{"c":173.45,"h":174.817,"l":173.25,"n":323,"o":173.46,"t":"2025-07-31T04:00:00Z","v":20969,"vw":174.110382},{"c":172.72,"h":173.22,"l":171.9815,"n":266,"o":173.22,"t":"2025-08-01T04:00:00Z","v":12485,"vw":172.298756},{"c":174.6599,"h":174.66,"l":173.21,"n":322,"o":173.21,"t":"2025-08-04T04:00:00Z","v":20958,"vw":174.293733},{"c":174.48,"h":175.06,"l":174.2818,"n":270,"o":175.06,"t":"2025-08-05T04:00:00Z","v":21663,"vw":174.535193},{"c":174.9375,"h":175.3973,"l":174.5319,"n":194,"o":175.03,"t":"2025-08-06T04:00:00Z","v":6345,"vw":174.944166},{"c":175.05,"h":175.9899,"l":174.323,"n":272,"o":175.96,"t":"2025-08-07T04:00:00Z","v":16503,"vw":174.826822},{"c":175.21,"h":175.9543,"l":175.1655,"n":212,"o":175.43,"t":"2025-08-08T04:00:00Z","v":7478,"vw":175.464773},{"c":174.71,"h":175.32,"l":174.56,"n":290,"o":175.27,"t":"2025-08-11T04:00:00Z","v":17866,"vw":174.760292},{"c":175.35,"h":175.4,"l":174.6199,"n":185,"o":174.99,"t":"2025-08-12T04:00:00Z","v":44165,"vw":175.066458},{"c":177.3561,"h":177.36,"l":175.68,"n":238,"o":175.68,"t":"2025-08-13T04:00:00Z","v":12328,"vw":176.381345},{"c":176.23,"h":176.57,"l":175.795,"n":218,"o":176.57,"t":"2025-08-14T04:00:00Z","v":11967,"vw":176.305383},{"c":175.95,"h":176.85,"l":175.79,"n":187,"o":176.85,"t":"2025-08-15T04:00:00Z","v":13552,"vw":176.080689},{"c":175.4,"h":176.1524,"l":175.4,"n":259,"o":175.93,"t":"2025-08-18T04:00:00Z","v":15326,"vw":175.794027},{"c":177.19,"h":177.4674,"l":175.58,"n":255,"o":175.58,"t":"2025-08-19T04:00:00Z","v":16790,"vw":176.797452},{"c":177.75,"h":178.19,"l":177.59,"n":214,"o":177.59,"t":"2025-08-20T04:00:00Z","v":13942,"vw":177.754771},{"c":177.39,"h":177.8099,"l":177.1,"n":215,"o":177.29,"t":"2025-08-21T04:00:00Z","v":17085,"vw":177.448299},{"c":178.64,"h":179.41,"l":178.09,"n":206,"o":178.09,"t":"2025-08-22T04:00:00Z","v":27079,"vw":178.900561},{"c":177.2,"h":178.4175,"l":177.2,"n":336,"o":178.33,"t":"2025-08-25T04:00:00Z","v":23500,"vw":177.677329},{"c":177.22,"h":177.4791,"l":176.7567,"n":289,"o":177.18,"t":"2025-08-26T04:00:00Z","v":24697,"vw":176.985942},{"c":177.97,"h":178.17,"l":177.09,"n":292,"o":177.09,"t":"2025-08-27T04:00:00Z","v":20545,"vw":177.888558},{"c":177.45,"h":177.56,"l":176.84,"n":682,"o":177.47,"t":"2025-08-28T04:00:00Z","v":48715,"vw":177.234924},{"c":177.77,"h":177.8,"l":177.465,"n":284,"o":177.52,"t":"2025-08-29T04:00:00Z","v":17318,"vw":177.646534},{"c":176.76,"h":177.154,"l":176.1399,"n":291,"o":176.88,"t":"2025-09-02T04:00:00Z","v":12265,"vw":176.747296},{"c":176.62,"h":176.71,"l":175.86,"n":389,"o":176.4,"t":"2025-09-03T04:00:00Z","v":25703,"vw":176.14591},{"c":177.43,"h":177.501,"l":176.83,"n":409,"o":176.86,"t":"2025-09-04T04:00:00Z","v":29507,"vw":177.140305},{"c":177.3027,"h":177.9846,"l":176.66,"n":296,"o":177.66,"t":"2025-09-05T04:00:00Z","v":13462,"vw":177.075698},{"c":177.38,"h":177.38,"l":176.415,"n":372,"o":176.505,"t":"2025-09-08T04:00:00Z","v":15007,"vw":176.981288},{"c":177.1934,"h":177.3397,"l":176.58,"n":343,"o":177.04,"t":"2025-09-09T04:00:00Z","v":14525,"vw":176.939767},{"c":176.55,"h":177.3789,"l":176.17,"n":317,"o":177.02,"t":"2025-09-10T04:00:00Z","v":11764,"vw":176.427235},{"c":179.11,"h":179.13,"l":176.4,"n":309,"o":176.4,"t":"2025-09-11T04:00:00Z","v":14148,"vw":178.429404},{"c":177.96,"h":178.92,"l":177.95,"n":291,"o":178.4,"t":"2025-09-12T04:00:00Z","v":32870,"vw":178.4298},{"c":176.93,"h":178.1,"l":176.88,"n":367,"o":178.09,"t":"2025-09-15T04:00:00Z","v":23092,"vw":177.361553},{"c":176.09,"h":176.75,"l":176.0005,"n":257,"o":176.75,"t":"2025-09-16T04:00:00Z","v":9802,"vw":176.278061},{"c":176.52,"h":177.4599,"l":176.35,"n":280,"o":176.35,"t":"2025-09-17T04:00:00Z","v":13404,"vw":177.044837},{"c":176.53,"h":177.23,"l":176.4558,"n":237,"o":176.46,"t":"2025-09-18T04:00:00Z","v":10488,"vw":176.905396},{"c":176.22,"h":176.96,"l":175.935,"n":375,"o":176.96,"t":"2025-09-19T04:00:00Z","v":14867,"vw":176.251414},{"c":175.5,"h":175.61,"l":174.8652,"n":329,"o":175.09,"t":"2025-09-22T04:00:00Z","v":41221,"vw":175.337333},{"c":175.9,"h":175.966,"l":175.42,"n":421,"o":175.46,"t":"2025-09-23T04:00:00Z","v":27354,"vw":175.581229},{"c":175.75,"h":176.1001,"l":175.6042,"n":230,"o":176.08,"t":"2025-09-24T04:00:00Z","v":17059,"vw":175.840365},{"c":174.9,"h":175.5,"l":174.47,"n":266,"o":175.5,"t":"2025-09-25T04:00:00Z","v":8312,"vw":174.882757},{"c":176.73,"h":176.77,"l":175.43,"n":254,"o":175.43,"t":"2025-09-26T04:00:00Z","v":18073,"vw":176.305107},{"c":177.17,"h":177.58,"l":176.3926,"n":347,"o":177.58,"t":"2025-09-29T04:00:00Z","v":19690,"vw":176.897616},{"c":178.16,"h":178.1642,"l":176.75,"n":297,"o":176.75,"t":"2025-09-30T04:00:00Z","v":14125,"vw":177.421879},{"c":177.31,"h":177.66,"l":177.05,"n":319,"o":177.66,"t":"2025-10-01T04:00:00Z","v":11282,"vw":177.431289},{"c":177.04,"h":177.31,"l":176.73,"n":258,"o":176.85,"t":"2025-10-02T04:00:00Z","v":26383,"vw":176.898554},{"c":177.68,"h":178.42,"l":177.13,"n":255,"o":177.35,"t":"2025-10-03T04:00:00Z","v":9404,"vw":177.948424},{"c":177.39,"h":178.0599,"l":177.1924,"n":282,"o":178.0599,"t":"2025-10-06T04:00:00Z","v":11465,"vw":177.439323},{"c":177.285,"h":177.73,"l":177.105,"n":291,"o":177.73,"t":"2025-10-07T04:00:00Z","v":14510,"vw":177.373003},{"c":177.49,"h":177.69,"l":176.91,"n":272,"o":177.69,"t":"2025-10-08T04:00:00Z","v":16004,"vw":177.400601},{"c":175.969,"h":177.6,"l":175.6901,"n":378,"o":177.6,"t":"2025-10-09T04:00:00Z","v":19553,"vw":176.534528},{"c":174.37,"h":176.56,"l":174.37,"n":400,"o":176.41,"t":"2025-10-10T04:00:00Z","v":21929,"vw":175.366088},{"c":174.83,"h":175.3199,"l":174.55,"n":347,"o":174.82,"t":"2025-10-13T04:00:00Z","v":12582,"vw":174.873883},{"c":176.44,"h":176.65,"l":174.17,"n":322,"o":174.17,"t":"2025-10-14T04:00:00Z","v":44318,"vw":175.900381},{"c":175.85,"h":177.2,"l":175.18,"n":258,"o":176.48,"t":"2025-10-15T04:00:00Z","v":19283,"vw":176.335156},{"c":173.88,"h":175.64,"l":173.6,"n":337,"o":175.64,"t":"2025-10-16T04:00:00Z","v":16761,"vw":174.900852},{"c":175.0256,"h":175.0256,"l":174.17,"n":233,"o":174.32,"t":"2025-10-17T04:00:00Z","v":10091,"vw":174.417499},{"c":176.12,"h":176.2199,"l":175.4445,"n":210,"o":175.52,"t":"2025-10-20T04:00:00Z","v":10534,"vw":175.873529},{"c":176.49,"h":176.9365,"l":176.17,"n":320,"o":176.17,"t":"2025-10-21T04:00:00Z","v":16254,"vw":176.657227},{"c":176.27,"h":177.206,"l":176.26,"n":251,"o":176.5,"t":"2025-10-22T04:00:00Z","v":16995,"vw":176.593127},{"c":176.12,"h":176.505,"l":175.6157,"n":274,"o":176.4,"t":"2025-10-23T04:00:00Z","v":39679,"vw":176.034717},{"c":175.72,"h":176.73,"l":175.71,"n":236,"o":176.73,"t":"2025-10-24T04:00:00Z","v":13623,"vw":176.078267},{"c":176.17,"h":176.19,"l":175.6,"n":301,"o":176.15,"t":"2025-10-27T04:00:00Z","v":28501,"vw":175.873839},{"c":174.4312,"h":175.69,"l":174.43,"n":250,"o":175.69,"t":"2025-10-28T04:00:00Z","v":18277,"vw":175.257295},{"c":171.93,"h":173.76,"l":171.4022,"n":323,"o":173.76,"t":"2025-10-29T04:00:00Z","v":20991,"vw":172.805649},{"c":172.82,"h":173.8282,"l":171.83,"n":305,"o":171.83,"t":"2025-10-30T04:00:00Z","v":14206,"vw":173.21574},{"c":172.28,"h":172.6,"l":171.85,"n":298,"o":172.13,"t":"2025-10-31T04:00:00Z","v":14284,"vw":172.207564},{"c":171.48,"h":171.89,"l":170.05,"n":441,"o":171.89,"t":"2025-11-03T05:00:00Z","v":40750,"vw":171.069808},{"c":172.1192,"h":172.15,"l":171.05,"n":269,"o":171.05,"t":"2025-11-04T05:00:00Z","v":13544,"vw":171.688706},{"c":172.55,"h":173.02,"l":172.08,"n":272,"o":172.7565,"t":"2025-11-05T05:00:00Z","v":15406,"vw":172.781576},{"c":171.78,"h":172.61,"l":171.72,"n":309,"o":172.27,"t":"2025-11-06T05:00:00Z","v":15208,"vw":172.07469},{"c":173.4,"h":173.4,"l":171.82,"n":347,"o":171.82,"t":"2025-11-07T05:00:00Z","v":17181,"vw":172.703972},{"c":174.21,"h":174.6,"l":172.93,"n":387,"o":173.52,"t":"2025-11-10T05:00:00Z","v":28558,"vw":173.887383},{"c":175.746,"h":175.77,"l":174.43,"n":231,"o":174.43,"t":"2025-11-11T05:00:00Z","v":11161,"vw":175.268433},{"c":175.94,"h":176.31,"l":175.54,"n":387,"o":175.54,"t":"2025-11-12T05:00:00Z","v":14229,"vw":176.095605},{"c":174.89,"h":175.9408,"l":174.87,"n":363,"o":175.67,"t":"2025-11-13T05:00:00Z","v":17875,"vw":175.420305},{"c":174.68,"h":175.06,"l":174.1982,"n":215,"o":174.38,"t":"2025-11-14T05:00:00Z","v":27033,"vw":174.598708},{"c":173.56,"h":174.9931,"l":173.41,"n":352,"o":174.65,"t":"2025-11-17T05:00:00Z","v":94521,"vw":174.532546},{"c":173.62,"h":174.13,"l":173.2,"n":405,"o":173.35,"t":"2025-11-18T05:00:00Z","v":31341,"vw":173.774635},{"c":172.85,"h":173.49,"l":172.31,"n":282,"o":173.49,"t":"2025-11-19T05:00:00Z","v":17065,"vw":172.865431},{"c":172.35,"h":174.25,"l":172.3,"n":340,"o":173.86,"t":"2025-11-20T05:00:00Z","v":17539,"vw":172.941521},{"c":174.76,"h":175.484,"l":173.08,"n":429,"o":173.08,"t":"2025-11-21T05:00:00Z","v":23028,"vw":174.855063},{"c":174.3,"h":174.8,"l":173.92,"n":312,"o":174.77,"t":"2025-11-24T05:00:00Z","v":17412,"vw":174.449407},{"c":176.34,"h":176.58,"l":174.59,"n":299,"o":174.59,"t":"2025-11-25T05:00:00Z","v":28193,"vw":176.358572},{"c":176.94,"h":177.54,"l":176.47,"n":272,"o":176.47,"t":"2025-11-26T05:00:00Z","v":13670,"vw":177.335741},{"c":177.65,"h":177.929,"l":176.94,"n":154,"o":176.94,"t":"2025-11-28T05:00:00Z","v":12048,"vw":177.611321},{"c":176.07,"h":177.45,"l":175.98,"n":336,"o":176.97,"t":"2025-12-01T05:00:00Z","v":14372,"vw":176.9236},{"c":175.43,"h":176.03,"l":175.09,"n":306,"o":176.03,"t":"2025-12-02T05:00:00Z","v":15105,"vw":175.435812},{"c":176.1,"h":176.28,"l":175.69,"n":351,"o":175.69,"t":"2025-12-03T05:00:00Z","v":100550,"vw":175.872176},{"c":176.12,"h":176.64,"l":175.9838,"n":274,"o":176.03,"t":"2025-12-04T05:00:00Z","v":18495,"vw":176.361529},{"c":175.99,"h":176.42,"l":175.84,"n":234,"o":176.26,"t":"2025-12-05T05:00:00Z","v":9926,"vw":176.236633},{"c":174.64,"h":175.9,"l":174.52,"n":385,"o":175.9,"t":"2025-12-08T05:00:00Z","v":19435,"vw":175.026938},{"c":174,"h":175.27,"l":173.96,"n":339,"o":174.71,"t":"2025-12-09T05:00:00Z","v":14308,"vw":174.804795},{"c":175.16,"h":175.585,"l":173.9401,"n":422,"o":174.251,"t":"2025-12-10T05:00:00Z","v":214239,"vw":174.584916},{"c":176.84,"h":177.1,"l":175.48,"n":349,"o":175.48,"t":"2025-12-11T05:00:00Z","v":36607,"vw":176.813944},{"c":176.83,"h":177.74,"l":176.55,"n":231,"o":177.38,"t":"2025-12-12T05:00:00Z","v":14054,"vw":176.83124},{"c":177.58,"h":177.669,"l":176.7391,"n":303,"o":177.42,"t":"2025-12-15T05:00:00Z","v":13603,"vw":177.248092},{"c":176.14,"h":177.51,"l":175.65,"n":342,"o":177.51,"t":"2025-12-16T05:00:00Z","v":13810,"vw":176.292497},{"c":176.75,"h":177.02,"l":176.12,"n":237,"o":176.12,"t":"2025-12-17T05:00:00Z","v":15363,"vw":176.7261},{"c":176.41,"h":177.28,"l":176.22,"n":432,"o":176.94,"t":"2025-12-18T05:00:00Z","v":39652,"vw":176.676026},{"c":176.51,"h":176.96,"l":176.35,"n":455,"o":176.56,"t":"2025-12-19T05:00:00Z","v":50723,"vw":176.69682},{"c":176.67,"h":176.73,"l":175.47,"n":325,"o":175.47,"t":"2025-12-22T05:00:00Z","v":14912,"vw":176.530832},{"c":176.52,"h":176.705,"l":176.29,"n":381,"o":176.63,"t":"2025-12-23T05:00:00Z","v":22044,"vw":176.533594},{"c":177.22,"h":177.42,"l":176.67,"n":252,"o":176.72,"t":"2025-12-24T05:00:00Z","v":19940,"vw":177.163345},{"c":177.16,"h":177.3364,"l":176.6804,"n":294,"o":177.19,"t":"2025-12-26T05:00:00Z","v":17199,"vw":177.057327},{"c":177.21,"h":177.3599,"l":176.89,"n":300,"o":177.16,"t":"2025-12-29T05:00:00Z","v":28518,"vw":177.066101},{"c":176.96,"h":177.26,"l":176.86,"n":325,"o":177.08,"t":"2025-12-30T05:00:00Z","v":40475,"vw":176.99428},{"c":175.57,"h":176.78,"l":175.57,"n":345,"o":176.78,"t":"2025-12-31T05:00:00Z","v":46439,"vw":176.222084},{"c":175.82,"h":176.054,"l":174.5484,"n":464,"o":175.84,"t":"2026-01-02T05:00:00Z","v":35573,"vw":175.480341},{"c":177.13,"h":177.29,"l":175.51,"n":427,"o":175.51,"t":"2026-01-05T05:00:00Z","v":191272,"vw":176.456295},{"c":178.32,"h":178.51,"l":176.64,"n":346,"o":176.64,"t":"2026-01-06T05:00:00Z","v":29627,"vw":177.815148},{"c":176.85,"h":178.4,"l":176.7201,"n":456,"o":178.4,"t":"2026-01-07T05:00:00Z","v":61992,"vw":177.389709},{"c":178.88,"h":179.194,"l":176.72,"n":345,"o":176.72,"t":"2026-01-08T05:00:00Z","v":19045,"vw":178.692237},{"c":179.51,"h":179.8643,"l":179.15,"n":367,"o":179.15,"t":"2026-01-09T05:00:00Z","v":23244,"vw":179.44029},{"c":179.8,"h":179.97,"l":179.36,"n":248,"o":179.36,"t":"2026-01-12T05:00:00Z","v":39036,"vw":179.644813},{"c":179.71,"h":180.16,"l":179.0462,"n":257,"o":180.16,"t":"2026-01-13T05:00:00Z","v":21231,"vw":179.458374},{"c":180.94,"h":180.95,"l":179.65,"n":264,"o":179.65,"t":"2026-01-14T05:00:00Z","v":12796,"vw":180.599103},{"c":181.63,"h":181.885,"l":180.9,"n":260,"o":181.06,"t":"2026-01-15T05:00:00Z","v":39573,"vw":181.641541},{"c":182,"h":182.035,"l":181.17,"n":242,"o":181.41,"t":"2026-01-16T05:00:00Z","v":29580,"vw":181.833832},{"c":180.08,"h":181.09,"l":179.86,"n":476,"o":180.6226,"t":"2026-01-20T05:00:00Z","v":24368,"vw":180.521885},{"c":181.79,"h":182.0497,"l":180.5715,"n":303,"o":180.8064,"t":"2026-01-21T05:00:00Z","v":19595,"vw":181.176331},{"c":181.88,"h":182.5,"l":181.81,"n":263,"o":181.81,"t":"2026-01-22T05:00:00Z","v":14881,"vw":182.173451},{"c":181.78,"h":182.1399,"l":181.145,"n":245,"o":182,"t":"2026-01-23T05:00:00Z","v":66643,"vw":181.573374},{"c":182.27,"h":182.585,"l":181.7704,"n":248,"o":182.26,"t":"2026-01-26T05:00:00Z","v":8940,"vw":182.078807},{"c":182.27,"h":182.3907,"l":181.77,"n":208,"o":181.8918,"t":"2026-01-27T05:00:00Z","v":55451,"vw":182.221044},{"c":181.48,"h":182.239,"l":181.28,"n":284,"o":181.75,"t":"2026-01-28T05:00:00Z","v":14849,"vw":181.842265},{"c":181.82,"h":182.16,"l":180.8672,"n":1578,"o":182.16,"t":"2026-01-29T05:00:00Z","v":29789,"vw":181.463316},{"c":182.19,"h":182.28,"l":180.64,"n":229,"o":181.38,"t":"2026-01-30T05:00:00Z","v":24056,"vw":181.215897},{"c":182.91,"h":183.0583,"l":182.16,"n":317,"o":182.17,"t":"2026-02-02T05:00:00Z","v":16198,"vw":182.762109},{"c":183.17,"h":183.9,"l":182.6463,"n":255,"o":182.69,"t":"2026-02-03T05:00:00Z","v":12883,"vw":183.15483},{"c":184.41,"h":185,"l":183.56,"n":259,"o":183.56,"t":"2026-02-04T05:00:00Z","v":16451,"vw":184.471713},{"c":184,"h":184.84,"l":184,"n":226,"o":184.345,"t":"2026-02-05T05:00:00Z","v":12723,"vw":184.304561},{"c":185.65,"h":185.765,"l":184.755,"n":291,"o":185.04,"t":"2026-02-06T05:00:00Z","v":44564,"vw":185.444095},{"c":185.28,"h":185.49,"l":184.68,"n":341,"o":185.35,"t":"2026-02-09T05:00:00Z","v":30052,"vw":185.252359},{"c":185.81,"h":186.215,"l":185.19,"n":399,"o":185.19,"t":"2026-02-10T05:00:00Z","v":22049,"vw":185.949129},{"c":185.32,"h":185.94,"l":184.996,"n":251,"o":185.94,"t":"2026-02-11T05:00:00Z","v":22164,"vw":185.564783},{"c":183.99,"h":186.3199,"l":183.99,"n":326,"o":185.86,"t":"2026-02-12T05:00:00Z","v":18637,"vw":185.075277},{"c":185.91,"h":186.3664,"l":184.27,"n":285,"o":184.27,"t":"2026-02-13T05:00:00Z","v":16053,"vw":185.316684},{"c":185.27,"h":186.76,"l":184.675,"n":308,"o":186.15,"t":"2026-02-17T05:00:00Z","v":18281,"vw":185.565588},{"c":185.6,"h":185.66,"l":185.11,"n":183,"o":185.49,"t":"2026-02-18T05:00:00Z","v":10983,"vw":185.369266},{"c":185.74,"h":185.9854,"l":185.24,"n":233,"o":185.9697,"t":"2026-02-19T05:00:00Z","v":15850,"vw":185.469545},{"c":186.41,"h":186.41,"l":185.4,"n":259,"o":185.5455,"t":"2026-02-20T05:00:00Z","v":20888,"vw":186.018686},{"c":185.77,"h":186.13,"l":185.5,"n":302,"o":186.01,"t":"2026-02-23T05:00:00Z","v":30656,"vw":185.865862},{"c":186.89,"h":186.97,"l":185.67,"n":234,"o":185.67,"t":"2026-02-24T05:00:00Z","v":12267,"vw":186.587502},{"c":186.4504,"h":187.06,"l":185.5035,"n":222,"o":187.06,"t":"2026-02-25T05:00:00Z","v":13948,"vw":186.117912},{"c":187.66,"h":187.735,"l":186.69,"n":272,"o":186.78,"t":"2026-02-26T05:00:00Z","v":15671,"vw":187.168564},{"c":189.05,"h":189.09,"l":187.01,"n":257,"o":187.01,"t":"2026-02-27T05:00:00Z","v":17030,"vw":188.274029},{"c":189.53,"h":189.91,"l":188.22,"n":291,"o":188.22,"t":"2026-03-02T05:00:00Z","v":20308,"vw":189.322736},{"c":188.1,"h":188.52,"l":185.5,"n":397,"o":187.19,"t":"2026-03-03T05:00:00Z","v":120024,"vw":185.643848},{"c":188.2136,"h":188.2552,"l":186.85,"n":268,"o":188.07,"t":"2026-03-04T05:00:00Z","v":13259,"vw":187.815126},{"c":186.04,"h":187.0878,"l":185.51,"n":311,"o":187,"t":"2026-03-05T05:00:00Z","v":15065,"vw":186.225163},{"c":185.01,"h":185.155,"l":183.365,"n":304,"o":184.5,"t":"2026-03-06T05:00:00Z","v":20837,"vw":184.464817},{"c":184.58,"h":185.07,"l":182.0923,"n":334,"o":183.65,"t":"2026-03-09T04:00:00Z","v":15097,"vw":183.606985},{"c":183.17,"h":184.705,"l":183.15,"n":260,"o":184.48,"t":"2026-03-10T04:00:00Z","v":16055,"vw":184.062611},{"c":182.13,"h":182.85,"l":181.65,"n":292,"o":182.85,"t":"2026-03-11T04:00:00Z","v":16049,"vw":182.146576},{"c":180.92,"h":182.3499,"l":180.86,"n":333,"o":181.22,"t":"2026-03-12T04:00:00Z","v":113526,"vw":181.872739},{"c":181.28,"h":182.665,"l":181.248,"n":286,"o":181.99,"t":"2026-03-13T04:00:00Z","v":35503,"vw":181.6336},{"c":182.01,"h":182.85,"l":182,"n":373,"o":182.3,"t":"2026-03-16T04:00:00Z","v":58132,"vw":182.390301},{"c":182.1,"h":183.211,"l":182.1,"n":228,"o":182.89,"t":"2026-03-17T04:00:00Z","v":17904,"vw":182.768658},{"c":179.27,"h":181.36,"l":179.22,"n":271,"o":181.36,"t":"2026-03-18T04:00:00Z","v":13904,"vw":180.357038},{"c":179.12,"h":179.95,"l":178.32,"n":355,"o":179.21,"t":"2026-03-19T04:00:00Z","v":48958,"vw":179.051764},{"c":177.04,"h":179.125,"l":176.52,"n":367,"o":179.125,"t":"2026-03-20T04:00:00Z","v":23231,"vw":178.068772},{"c":177.02,"h":178.6241,"l":177.02,"n":467,"o":177.99,"t":"2026-03-23T04:00:00Z","v":18314,"vw":177.760296},{"c":177.41,"h":178.39,"l":176.13,"n":365,"o":176.13,"t":"2026-03-24T04:00:00Z","v":15935,"vw":177.897852},{"c":178.11,"h":178.9999,"l":177.29,"n":498,"o":178.59,"t":"2026-03-25T04:00:00Z","v":22511,"vw":178.027314},{"c":177.48,"h":178.99,"l":177.33,"n":466,"o":177.33,"t":"2026-03-26T04:00:00Z","v":45243,"vw":178.036341},{"c":175.57,"h":177.31,"l":175.315,"n":332,"o":177.07,"t":"2026-03-27T04:00:00Z","v":27672,"vw":176.365991},{"c":176.17,"h":177.465,"l":175.73,"n":430,"o":176.99,"t":"2026-03-30T04:00:00Z","v":17722,"vw":176.609378},{"c":178.1,"h":178.65,"l":176.31,"n":1687,"o":177.45,"t":"2026-03-31T04:00:00Z","v":91207,"vw":177.218769},{"c":178.6,"h":178.94,"l":178.16,"n":480,"o":178.16,"t":"2026-04-01T04:00:00Z","v":143421,"vw":178.690304},{"c":179.6,"h":179.84,"l":177.81,"n":354,"o":177.81,"t":"2026-04-02T04:00:00Z","v":20123,"vw":179.438354},{"c":179.77,"h":179.87,"l":179.055,"n":470,"o":179.52,"t":"2026-04-06T04:00:00Z","v":22514,"vw":179.628702},{"c":179.28,"h":179.9425,"l":178.83,"n":686,"o":179.28,"t":"2026-04-07T04:00:00Z","v":50483,"vw":179.483505},{"c":182.05,"h":182.08,"l":180.65,"n":389,"o":180.65,"t":"2026-04-08T04:00:00Z","v":20844,"vw":181.55238},{"c":182.39,"h":183.24,"l":182.07,"n":400,"o":182.07,"t":"2026-04-09T04:00:00Z","v":25481,"vw":182.579638},{"c":180.92,"h":182.42,"l":180.72,"n":492,"o":182.42,"t":"2026-04-10T04:00:00Z","v":30020,"vw":181.351273},{"c":181.58,"h":181.58,"l":179.995,"n":539,"o":180.39,"t":"2026-04-13T04:00:00Z","v":26009,"vw":180.621062},{"c":181.97,"h":182.02,"l":180.96,"n":367,"o":180.9726,"t":"2026-04-14T04:00:00Z","v":18060,"vw":181.650964},{"c":181.27,"h":181.96,"l":180.84,"n":363,"o":181.96,"t":"2026-04-15T04:00:00Z","v":29359,"vw":181.221363},{"c":181.58,"h":182.0236,"l":181.19,"n":384,"o":181.79,"t":"2026-04-16T04:00:00Z","v":38759,"vw":181.410296},{"c":182.91,"h":183.27,"l":181.72,"n":335,"o":181.72,"t":"2026-04-17T04:00:00Z","v":16358,"vw":182.816749},{"c":182.55,"h":183.39,"l":182.265,"n":528,"o":182.69,"t":"2026-04-20T04:00:00Z","v":29725,"vw":182.861648},{"c":180.7423,"h":182.53,"l":180.58,"n":488,"o":182.53,"t":"2026-04-21T04:00:00Z","v":30156,"vw":181.310767},{"c":179.4789,"h":181.375,"l":179.08,"n":287,"o":181.375,"t":"2026-04-22T04:00:00Z","v":11036,"vw":179.929177},{"c":181.4934,"h":181.5,"l":180.1,"n":377,"o":180.1,"t":"2026-04-23T04:00:00Z","v":28215,"vw":180.78454},{"c":180.1048,"h":180.8,"l":179.98,"n":518,"o":180.43,"t":"2026-04-24T04:00:00Z","v":62977,"vw":180.451694},{"c":179.78,"h":180.75,"l":179.59,"n":451,"o":179.59,"t":"2026-04-27T04:00:00Z","v":22119,"vw":180.370548},{"c":180.62,"h":181.47,"l":179.68,"n":388,"o":180.31,"t":"2026-04-28T04:00:00Z","v":23635,"vw":180.52964},{"c":179.97,"h":180.91,"l":179.55,"n":257,"o":180.91,"t":"2026-04-29T04:00:00Z","v":11767,"vw":179.993263},{"c":181.66,"h":181.82,"l":180.19,"n":418,"o":180.24,"t":"2026-04-30T04:00:00Z","v":22708,"vw":181.196027},{"c":180.44,"h":182.21,"l":180.44,"n":368,"o":182.21,"t":"2026-05-01T04:00:00Z","v":23177,"vw":181.304813},{"c":179.27,"h":181.075,"l":179.0009,"n":383,"o":179.78,"t":"2026-05-04T04:00:00Z","v":21447,"vw":179.930776},{"c":179.69,"h":180.28,"l":178.74,"n":522,"o":179.37,"t":"2026-05-05T04:00:00Z","v":26822,"vw":179.474131},{"c":179.62,"h":180.32,"l":179.52,"n":301,"o":179.52,"t":"2026-05-06T04:00:00Z","v":20689,"vw":179.930019},{"c":178.91,"h":179.385,"l":178.6,"n":330,"o":179.27,"t":"2026-05-07T04:00:00Z","v":15992,"vw":179.097504},{"c":177.8,"h":178.89,"l":177.795,"n":471,"o":178.89,"t":"2026-05-08T04:00:00Z","v":25816,"vw":178.418478},{"c":177.51,"h":178.22,"l":177.17,"n":263,"o":177.9688,"t":"2026-05-11T04:00:00Z","v":13121,"vw":177.708287},{"c":178.12,"h":178.56,"l":177.12,"n":327,"o":177.63,"t":"2026-05-12T04:00:00Z","v":11988,"vw":178.064291},{"c":177.29,"h":177.6,"l":176.58,"n":472,"o":177.27,"t":"2026-05-13T04:00:00Z","v":16926,"vw":177.027816},{"c":177.92,"h":178.36,"l":177.76,"n":530,"o":178,"t":"2026-05-14T04:00:00Z","v":150834,"vw":177.798867},{"c":176.31,"h":178.49,"l":176.31,"n":324,"o":178.49,"t":"2026-05-15T04:00:00Z","v":16220,"vw":177.051701},{"c":178.66,"h":178.7,"l":177.82,"n":370,"o":178.22,"t":"2026-05-18T04:00:00Z","v":21645,"vw":178.151895},{"c":178.48,"h":179.2599,"l":178,"n":363,"o":178.21,"t":"2026-05-19T04:00:00Z","v":57358,"vw":178.816482},{"c":178.88,"h":179.1202,"l":178.08,"n":281,"o":178.23,"t":"2026-05-20T04:00:00Z","v":17274,"vw":178.864309},{"c":179.08,"h":179.09,"l":177.3,"n":318,"o":178.28,"t":"2026-05-21T04:00:00Z","v":12535,"vw":178.477193},{"c":180.13,"h":180.39,"l":179.2091,"n":447,"o":179.32,"t":"2026-05-22T04:00:00Z","v":45130,"vw":180.146336},{"c":179.8,"h":180.16,"l":179.5701,"n":271,"o":179.89,"t":"2026-05-26T04:00:00Z","v":35768,"vw":179.903724},{"c":179.12,"h":180.49,"l":179.11,"n":327,"o":179.52,"t":"2026-05-27T04:00:00Z","v":235844,"vw":179.598374},{"c":178.52,"h":179.3343,"l":178.48,"n":229,"o":179.3343,"t":"2026-05-28T04:00:00Z","v":14697,"vw":178.803827},{"c":177.26,"h":178.065,"l":177.26,"n":358,"o":177.565,"t":"2026-05-29T04:00:00Z","v":12851,"vw":177.745018},{"c":175.71,"h":176.695,"l":175.71,"n":392,"o":176.54,"t":"2026-06-01T04:00:00Z","v":28236,"vw":175.986485},{"c":176.17,"h":176.335,"l":175.16,"n":211,"o":175.34,"t":"2026-06-02T04:00:00Z","v":18652,"vw":175.88566},{"c":176.06,"h":176.96,"l":175.9,"n":478,"o":175.9,"t":"2026-06-03T04:00:00Z","v":116566,"vw":176.267695},{"c":177.34,"h":178.35,"l":176.7201,"n":303,"o":177.41,"t":"2026-06-04T04:00:00Z","v":23470,"vw":177.507528},{"c":179.23,"h":179.4899,"l":177.52,"n":453,"o":177.52,"t":"2026-06-05T04:00:00Z","v":27471,"vw":178.934289},{"c":176.96,"h":178.77,"l":176.96,"n":259,"o":178.31,"t":"2026-06-08T04:00:00Z","v":10891,"vw":177.827309},{"c":179.81,"h":179.83,"l":178.65,"n":296,"o":179.0427,"t":"2026-06-09T04:00:00Z","v":17688,"vw":179.140265},{"c":179.61,"h":180.97,"l":179.61,"n":302,"o":180,"t":"2026-06-10T04:00:00Z","v":35316,"vw":180.198001},{"c":179.98,"h":181.065,"l":179.91,"n":345,"o":180.33,"t":"2026-06-11T04:00:00Z","v":36058,"vw":180.668221},{"c":181.44,"h":181.44,"l":180.35,"n":393,"o":180.35,"t":"2026-06-12T04:00:00Z","v":17051,"vw":181.048101},{"c":180.73,"h":181.5899,"l":180.73,"n":438,"o":181.45,"t":"2026-06-15T04:00:00Z","v":13715,"vw":181.35572},{"c":181.19,"h":181.94,"l":180.905,"n":453,"o":181.525,"t":"2026-06-16T04:00:00Z","v":21285,"vw":181.447272},{"c":178.51,"h":181.1572,"l":178.11,"n":326,"o":180.67,"t":"2026-06-17T04:00:00Z","v":19839,"vw":180.26368},{"c":178.04,"h":178.94,"l":177.88,"n":413,"o":178.9319,"t":"2026-06-18T04:00:00Z","v":25360,"vw":178.609196},{"c":176.97,"h":177.57,"l":176.57,"n":345,"o":176.57,"t":"2026-06-22T04:00:00Z","v":26213,"vw":177.360206},{"c":178.5,"h":178.835,"l":177.15,"n":386,"o":177.15,"t":"2026-06-23T04:00:00Z","v":13606,"vw":178.430219},{"c":179.84,"h":180.47,"l":178.935,"n":414,"o":179.15,"t":"2026-06-24T04:00:00Z","v":21289,"vw":179.844546},{"c":180.63,"h":181.91,"l":180.17,"n":307,"o":180.17,"t":"2026-06-25T04:00:00Z","v":29639,"vw":181.169101},{"c":182.51,"h":182.74,"l":180.86,"n":278,"o":180.86,"t":"2026-06-26T04:00:00Z","v":12642,"vw":181.897886},{"c":182.18,"h":182.74,"l":181.59,"n":325,"o":182.41,"t":"2026-06-29T04:00:00Z","v":31901,"vw":182.27628},{"c":181.46,"h":182.2101,"l":181.4,"n":367,"o":182.2,"t":"2026-06-30T04:00:00Z","v":11500,"vw":181.913366},{"c":182.52,"h":183.44,"l":181.75,"n":356,"o":181.75,"t":"2026-07-01T04:00:00Z","v":20075,"vw":182.932806},{"c":186.01,"h":186.01,"l":183.325,"n":321,"o":183.325,"t":"2026-07-02T04:00:00Z","v":13662,"vw":184.885857},{"c":184.82,"h":185.64,"l":184.1599,"n":308,"o":185.64,"t":"2026-07-06T04:00:00Z","v":13012,"vw":184.746318},{"c":186.02,"h":187.58,"l":185.98,"n":302,"o":186.22,"t":"2026-07-07T04:00:00Z","v":10806,"vw":186.529933},{"c":183.59,"h":185.41,"l":183.59,"n":362,"o":185.41,"t":"2026-07-08T04:00:00Z","v":69877,"vw":184.109757},{"c":183.12,"h":183.6,"l":183.04,"n":300,"o":183.14,"t":"2026-07-09T04:00:00Z","v":12571,"vw":183.330835},{"c":183.87,"h":184.05,"l":183.23,"n":202,"o":183.86,"t":"2026-07-10T04:00:00Z","v":11311,"vw":183.708222},{"c":185.08,"h":185.5,"l":184.7586,"n":329,"o":185.13,"t":"2026-07-13T04:00:00Z","v":19296,"vw":184.991724},{"c":183.7,"h":185.2232,"l":183.7,"n":226,"o":184.34,"t":"2026-07-14T04:00:00Z","v":12606,"vw":184.029762},{"c":182.82,"h":184.47,"l":182.54,"n":263,"o":183.93,"t":"2026-07-15T04:00:00Z","v":20689,"vw":183.616148},{"c":186.85,"h":186.95,"l":185.25,"n":351,"o":185.39,"t":"2026-07-16T04:00:00Z","v":25233,"vw":186.114911},{"c":185.84,"h":189.2938,"l":185.65,"n":283,"o":187.6,"t":"2026-07-17T04:00:00Z","v":14026,"vw":186.821299},{"c":185.07,"h":185.9,"l":184.8184,"n":281,"o":185.78,"t":"2026-07-20T04:00:00Z","v":12410,"vw":185.37526},{"c":184.09,"h":184.405,"l":183.4701,"n":322,"o":184.1832,"t":"2026-07-21T04:00:00Z","v":112300,"vw":184.03163},{"c":184.69,"h":185.3742,"l":184.1619,"n":228,"o":184.975,"t":"2026-07-22T04:00:00Z","v":9976,"vw":184.75801},{"c":185.2,"h":185.8873,"l":184.24,"n":298,"o":184.24,"t":"2026-07-23T04:00:00Z","v":19721,"vw":185.278113},{"c":187.89,"h":187.89,"l":185.87,"n":266,"o":185.87,"t":"2026-07-24T04:00:00Z","v":19096,"vw":187.384954},{"c":188.59,"h":189.55,"l":188.41,"n":317,"o":188.76,"t":"2026-07-27T04:00:00Z","v":16894,"vw":188.904478},{"c":190.97,"h":192.285,"l":190.31,"n":414,"o":190.31,"t":"2026-07-28T04:00:00Z","v":19797,"vw":191.605699},{"c":189.69,"h":191.19,"l":189.49,"n":313,"o":191.19,"t":"2026-07-29T04:00:00Z","v":29176,"vw":190.18083},{"c":186.84,"h":188.21,"l":185.465,"n":414,"o":188.21,"t":"2026-07-30T04:00:00Z","v":39187,"vw":186.655559},{"c":186.88,"h":187.4725,"l":185.7337,"n":320,"o":186,"t":"2026-07-31T04:00:00Z","v":19998,"vw":186.886269},{"c":187.7062,"h":188.65,"l":187.09,"n":368,"o":187.49,"t":"2026-08-03T04:00:00Z","v":25342,"vw":187.624051},{"c":188.62,"h":188.765,"l":185.87,"n":360,"o":186.94,"t":"2026-08-04T04:00:00Z","v":18201,"vw":187.251246},{"c":188.53,"h":188.9815,"l":187.8975,"n":474,"o":188.78,"t":"2026-08-05T04:00:00Z","v":22515,"vw":188.397823},{"c":188.73,"h":190.05,"l":188.08,"n":351,"o":190.05,"t":"2026-08-06T04:00:00Z","v":15123,"vw":188.649205},{"c":189.23,"h":189.4,"l":188.3544,"n":296,"o":188.3544,"t":"2026-08-07T04:00:00Z","v":26780,"vw":189.276468},{"c":188.56,"h":188.6,"l":187.88,"n":326,"o":188.24,"t":"2026-08-10T04:00:00Z","v":11364,"vw":188.420323},{"c":188.0483,"h":188.78,"l":187.92,"n":258,"o":187.92,"t":"2026-08-11T04:00:00Z","v":13474,"vw":188.437962},{"c":188.3064,"h":188.45,"l":187.52,"n":235,"o":188.21,"t":"2026-08-12T04:00:00Z","v":33513,"vw":188.118763},{"c":189.04,"h":189.425,"l":188.43,"n":270,"o":189.05,"t":"2026-08-13T04:00:00Z","v":12274,"vw":188.876063},{"c":189.14,"h":189.45,"l":188.846,"n":351,"o":188.8837,"t":"2026-08-14T04:00:00Z","v":24746,"vw":189.295119},{"c":187.58,"h":188.5,"l":187.58,"n":411,"o":188.445,"t":"2026-08-17T04:00:00Z","v":12062,"vw":188.076012},{"c":188,"h":189.4316,"l":188,"n":365,"o":188.74,"t":"2026-08-18T04:00:00Z","v":16227,"vw":188.753181},{"c":188.9,"h":189.7799,"l":188.84,"n":337,"o":188.84,"t":"2026-08-19T04:00:00Z","v":13726,"vw":189.350286},{"c":188.11,"h":189.28,"l":188,"n":302,"o":188,"t":"2026-08-20T04:00:00Z","v":12155,"vw":188.907771},{"c":188.55,"h":188.74,"l":188.4563,"n":290,"o":188.72,"t":"2026-08-21T04:00:00Z","v":12058,"vw":188.59362},{"c":189.89,"h":190.12,"l":188.75,"n":299,"o":188.75,"t":"2026-08-24T04:00:00Z","v":10328,"vw":189.566982},{"c":189.01,"h":189.55,"l":188.915,"n":387,"o":189.55,"t":"2026-08-25T04:00:00Z","v":11634,"vw":189.178922},{"c":189.79,"h":190.1329,"l":189.37,"n":265,"o":189.52,"t":"2026-08-26T04:00:00Z","v":50992,"vw":189.669525},{"c":187.53,"h":188.26,"l":187.51,"n":324,"o":188.26,"t":"2026-08-27T04:00:00Z","v":11857,"vw":187.850951},{"c":187.71,"h":188.18,"l":187.3802,"n":447,"o":188.18,"t":"2026-08-28T04:00:00Z","v":26172,"vw":187.890006},{"c":186.58,"h":187.09,"l":186.57,"n":297,"o":187.09,"t":"2026-08-31T04:00:00Z","v":10248,"vw":186.796605},{"c":185.86,"h":187.2,"l":185.75,"n":345,"o":187.1201,"t":"2026-09-01T04:00:00Z","v":19574,"vw":186.032521},{"c":186,"h":186.43,"l":185.665,"n":325,"o":186.08,"t":"2026-09-02T04:00:00Z","v":9595,"vw":186.090787},{"c":186.76,"h":187.12,"l":185.7161,"n":281,"o":186.62,"t":"2026-09-03T04:00:00Z","v":16143,"vw":186.601788},{"c":185.48,"h":186.2927,"l":185.4,"n":322,"o":186.22,"t":"2026-09-04T04:00:00Z","v":12604,"vw":185.7804},{"c":183.93,"h":184.604,"l":183.93,"n":371,"o":184.39,"t":"2026-09-08T04:00:00Z","v":15505,"vw":184.272813},{"c":182.18,"h":183.42,"l":181.911,"n":302,"o":183.42,"t":"2026-09-09T04:00:00Z","v":12822,"vw":182.357526},{"c":181.35,"h":182.49,"l":181.11,"n":342,"o":182.36,"t":"2026-09-10T04:00:00Z","v":19457,"vw":182.022429},{"c":182.07,"h":182.65,"l":181.71,"n":290,"o":182.56,"t":"2026-09-11T04:00:00Z","v":18176,"vw":182.084852},{"c":182.96,"h":183.1,"l":182.6234,"n":232,"o":182.91,"t":"2026-09-14T04:00:00Z","v":33876,"vw":182.949534},{"c":181.73,"h":182.57,"l":181.69,"n":356,"o":182.57,"t":"2026-09-15T04:00:00Z","v":20728,"vw":181.936177},{"c":180.51,"h":182.07,"l":180,"n":253,"o":181.73,"t":"2026-09-16T04:00:00Z","v":8578,"vw":181.623627},{"c":180.44,"h":181.32,"l":180.0501,"n":297,"o":181.32,"t":"2026-09-17T04:00:00Z","v":13428,"vw":180.534669},{"c":179.43,"h":179.87,"l":179.35,"n":305,"o":179.87,"t":"2026-09-18T04:00:00Z","v":11336,"vw":179.531081},{"c":178.44,"h":178.8299,"l":178.185,"n":328,"o":178.24,"t":"2026-09-21T04:00:00Z","v":14966,"vw":178.587888},{"c":178.16,"h":178.73,"l":178.1,"n":463,"o":178.73,"t":"2026-09-22T04:00:00Z","v":59223,"vw":178.312848},{"c":177.32,"h":178.2,"l":177.32,"n":500,"o":177.85,"t":"2026-09-23T04:00:00Z","v":33013,"vw":177.744589},{"c":176.37,"h":177.7979,"l":176.35,"n":416,"o":177.35,"t":"2026-09-24T04:00:00Z","v":18843,"vw":177.066},{"c":176.44,"h":176.585,"l":175.9401,"n":290,"o":176.22,"t":"2026-09-25T04:00:00Z","v":17610,"vw":176.165834},{"c":176.26,"h":176.51,"l":175.851,"n":363,"o":176.08,"t":"2026-09-28T04:00:00Z","v":19976,"vw":176.250351},{"c":175.77,"h":175.995,"l":175.07,"n":476,"o":175.77,"t":"2026-09-29T04:00:00Z","v":276123,"vw":175.201431},{"c":174.31,"h":176.43,"l":174.31,"n":516,"o":175.88,"t":"2026-09-30T04:00:00Z","v":29918,"vw":175.571051},{"c":174.48,"h":174.7795,"l":173.59,"n":478,"o":174.4,"t":"2026-10-01T04:00:00Z","v":120628,"vw":174.552689},{"c":174.87,"h":175.63,"l":174.6896,"n":440,"o":175.21,"t":"2026-10-02T04:00:00Z","v":33649,"vw":174.959671},{"c":175.71,"h":175.89,"l":174.37,"n":402,"o":174.71,"t":"2026-10-05T04:00:00Z","v":16207,"vw":175.38506},{"c":177.04,"h":177.17,"l":175.86,"n":368,"o":175.86,"t":"2026-10-06T04:00:00Z","v":23999,"vw":176.847372},{"c":175.48,"h":176.79,"l":175.48,"n":327,"o":176.79,"t":"2026-10-07T04:00:00Z","v":10126,"vw":175.98725},{"c":177.22,"h":177.49,"l":175.205,"n":534,"o":175.37,"t":"2026-10-08T04:00:00Z","v":34819,"vw":176.066721},{"c":177.8,"h":178.19,"l":177.24,"n":641,"o":177.25,"t":"2026-10-09T04:00:00Z","v":36187,"vw":177.595492},{"c":179.19,"h":179.19,"l":178.3,"n":585,"o":178.3,"t":"2026-10-12T04:00:00Z","v":51689,"vw":179.001345},{"c":179.45,"h":180.12,"l":178.34,"n":647,"o":180.12,"t":"2026-10-13T04:00:00Z","v":38125,"vw":179.202187},{"c":180.36,"h":180.49,"l":179.3,"n":780,"o":179.33,"t":"2026-10-14T04:00:00Z","v":53539,"vw":180.184294},{"c":182.07,"h":182.87,"l":181.93,"n":449,"o":181.93,"t":"2026-10-15T04:00:00Z","v":43573,"vw":182.181098},{"c":183.57,"h":183.9309,"l":182.86,"n":259,"o":183.14,"t":"2026-10-16T04:00:00Z","v":14565,"vw":183.266599},{"c":182.43,"h":183.0399,"l":182.32,"n":279,"o":182.87,"t":"2026-10-19T04:00:00Z","v":13899,"vw":182.626675},{"c":184.75,"h":184.75,"l":183.28,"n":474,"o":183.28,"t":"2026-10-20T04:00:00Z","v":29452,"vw":184.146697},{"c":184.16,"h":184.57,"l":184.02,"n":372,"o":184.38,"t":"2026-10-21T04:00:00Z","v":18755,"vw":184.266606},{"c":188,"h":188,"l":184.77,"n":535,"o":184.87,"t":"2026-10-22T04:00:00Z","v":28824,"vw":186.428062}],"volatilityBars":[{"c":178.73,"h":178.73,"l":178.73,"n":6,"o":178.73,"t":"2026-09-22T13:30:00Z","v":678,"vw":178.73},{"c":178.275,"h":178.275,"l":178.275,"n":1,"o":178.275,"t":"2026-09-22T13:45:00Z","v":846,"vw":178.275},{"c":178.38,"h":178.38,"l":178.38,"n":3,"o":178.38,"t":"2026-09-22T14:00:00Z","v":498,"vw":178.38},{"c":178.18,"h":178.265,"l":178.18,"n":2,"o":178.265,"t":"2026-09-22T14:15:00Z","v":255,"vw":178.231667},{"c":178.2,"h":178.2,"l":178.2,"n":1,"o":178.2,"t":"2026-09-22T14:30:00Z","v":100,"vw":178.2},{"c":178.215,"h":178.31,"l":178.15,"n":15,"o":178.22,"t":"2026-09-22T14:45:00Z","v":16278,"vw":178.215707},{"c":178.2,"h":178.38,"l":178.2,"n":20,"o":178.26,"t":"2026-09-22T15:00:00Z","v":2151,"vw":178.277682},{"c":178.37,"h":178.4499,"l":178.335,"n":37,"o":178.39,"t":"2026-09-22T15:15:00Z","v":7067,"vw":178.407762},{"c":178.24,"h":178.24,"l":178.1,"n":11,"o":178.1,"t":"2026-09-22T15:30:00Z","v":1142,"vw":178.125455},{"c":178.18,"h":178.2251,"l":178.17,"n":14,"o":178.195,"t":"2026-09-22T15:45:00Z","v":1180,"vw":178.193132},{"c":178.45,"h":178.45,"l":178.39,"n":9,"o":178.39,"t":"2026-09-22T16:00:00Z","v":9198,"vw":178.393286},{"c":178.33,"h":178.41,"l":178.3,"n":6,"o":178.41,"t":"2026-09-22T16:15:00Z","v":417,"vw":178.3425},{"c":178.66,"h":178.66,"l":178.6189,"n":3,"o":178.6189,"t":"2026-09-22T16:45:00Z","v":409,"vw":178.638998},{"c":178.64,"h":178.64,"l":178.64,"n":4,"o":178.64,"t":"2026-09-22T17:00:00Z","v":256,"vw":178.64},{"c":178.28,"h":178.32,"l":178.23,"n":17,"o":178.305,"t":"2026-09-22T17:15:00Z","v":3494,"vw":178.281138},{"c":178.3301,"h":178.3301,"l":178.33,"n":2,"o":178.33,"t":"2026-09-22T17:30:00Z","v":799,"vw":178.330081},{"c":178.48,"h":178.48,"l":178.2601,"n":13,"o":178.305,"t":"2026-09-22T17:45:00Z","v":1261,"vw":178.361362},{"c":178.36,"h":178.36,"l":178.36,"n":1,"o":178.36,"t":"2026-09-22T18:00:00Z","v":315,"vw":178.36},{"c":178.325,"h":178.325,"l":178.2942,"n":6,"o":178.2942,"t":"2026-09-22T18:30:00Z","v":771,"vw":178.310709},{"c":178.325,"h":178.325,"l":178.32,"n":7,"o":178.325,"t":"2026-09-22T18:45:00Z","v":1205,"vw":178.321193},{"c":178.31,"h":178.345,"l":178.29,"n":6,"o":178.3,"t":"2026-09-22T19:00:00Z","v":2175,"vw":178.29826},{"c":178.38,"h":178.38,"l":178.33,"n":12,"o":178.3601,"t":"2026-09-22T19:15:00Z","v":1645,"vw":178.368152},{"c":178.445,"h":178.495,"l":178.445,"n":4,"o":178.495,"t":"2026-09-22T19:30:00Z","v":564,"vw":178.455381},{"c":178.28,"h":178.53,"l":178.2338,"n":17,"o":178.53,"t":"2026-09-22T19:45:00Z","v":1537,"vw":178.357981},{"c":178.16,"h":178.16,"l":178.16,"n":5,"o":178.16,"t":"2026-09-22T20:00:00Z","v":255,"vw":178.16},{"c":178.3,"h":178.3,"l":178.3,"n":1,"o":178.3,"t":"2026-09-22T21:45:00Z","v":442,"vw":178.3},{"c":178,"h":178,"l":178,"n":6,"o":178,"t":"2026-09-22T22:45:00Z","v":442,"vw":178},{"c":177.89,"h":177.9,"l":177.89,"n":3,"o":177.9,"t":"2026-09-23T13:15:00Z","v":2000,"vw":177.895},{"c":177.98,"h":177.98,"l":177.85,"n":22,"o":177.85,"t":"2026-09-23T13:30:00Z","v":6269,"vw":177.857525},{"c":177.58,"h":177.58,"l":177.48,"n":6,"o":177.56,"t":"2026-09-23T13:45:00Z","v":883,"vw":177.519653},{"c":178.2,"h":178.2,"l":177.71,"n":27,"o":177.71,"t":"2026-09-23T14:00:00Z","v":5136,"vw":177.759228},{"c":178.12,"h":178.12,"l":178.12,"n":2,"o":178.12,"t":"2026-09-23T14:15:00Z","v":180,"vw":178.12},{"c":178.03,"h":178.03,"l":178.03,"n":4,"o":178.03,"t":"2026-09-23T14:30:00Z","v":224,"vw":178.03},{"c":177.775,"h":177.775,"l":177.66,"n":7,"o":177.67,"t":"2026-09-23T15:30:00Z","v":4228,"vw":177.669829},{"c":177.7638,"h":177.7638,"l":177.7638,"n":1,"o":177.7638,"t":"2026-09-23T16:00:00Z","v":161,"vw":177.7638},{"c":177.77,"h":177.77,"l":177.77,"n":2,"o":177.77,"t":"2026-09-23T16:15:00Z","v":200,"vw":177.77},{"c":177.755,"h":177.794,"l":177.755,"n":3,"o":177.794,"t":"2026-09-23T16:45:00Z","v":316,"vw":177.779762},{"c":177.85,"h":177.87,"l":177.77,"n":12,"o":177.77,"t":"2026-09-23T17:15:00Z","v":4680,"vw":177.855432},{"c":177.895,"h":177.895,"l":177.83,"n":5,"o":177.85,"t":"2026-09-23T17:30:00Z","v":665,"vw":177.848077},{"c":177.91,"h":177.91,"l":177.91,"n":1,"o":177.91,"t":"2026-09-23T18:00:00Z","v":100,"vw":177.91},{"c":177.74,"h":177.74,"l":177.713,"n":2,"o":177.713,"t":"2026-09-23T18:15:00Z","v":260,"vw":177.723592},{"c":177.5,"h":177.6631,"l":177.5,"n":3,"o":177.6631,"t":"2026-09-23T18:30:00Z","v":299,"vw":177.607434},{"c":177.465,"h":177.48,"l":177.465,"n":12,"o":177.47,"t":"2026-09-23T19:00:00Z","v":736,"vw":177.470525},{"c":177.4,"h":177.4898,"l":177.39,"n":10,"o":177.4898,"t":"2026-09-23T19:15:00Z","v":1181,"vw":177.408432},{"c":177.4584,"h":177.4584,"l":177.32,"n":19,"o":177.32,"t":"2026-09-23T19:30:00Z","v":1061,"vw":177.364971},{"c":177.32,"h":177.32,"l":177.32,"n":4,"o":177.32,"t":"2026-09-23T20:00:00Z","v":505,"vw":177.32},{"c":177.3875,"h":177.425,"l":177.35,"n":9,"o":177.35,"t":"2026-09-24T13:30:00Z","v":1684,"vw":177.360414},{"c":177.7979,"h":177.7979,"l":177.435,"n":28,"o":177.435,"t":"2026-09-24T13:45:00Z","v":2194,"vw":177.67054},{"c":177.71,"h":177.71,"l":177.71,"n":2,"o":177.71,"t":"2026-09-24T14:00:00Z","v":579,"vw":177.71},{"c":177.7788,"h":177.7788,"l":177.7788,"n":2,"o":177.7788,"t":"2026-09-24T14:15:00Z","v":199,"vw":177.7788},{"c":177.302,"h":177.31,"l":177.3,"n":9,"o":177.3,"t":"2026-09-24T14:30:00Z","v":649,"vw":177.3048},{"c":176.94,"h":177.025,"l":176.9365,"n":13,"o":177.025,"t":"2026-09-24T15:15:00Z","v":4315,"vw":176.949128},{"c":176.95,"h":176.95,"l":176.94,"n":3,"o":176.94,"t":"2026-09-24T15:30:00Z","v":256,"vw":176.945},{"c":176.69,"h":176.69,"l":176.69,"n":4,"o":176.69,"t":"2026-09-24T16:00:00Z","v":322,"vw":176.69},{"c":177.2953,"h":177.2953,"l":177.2953,"n":2,"o":177.2953,"t":"2026-09-24T16:30:00Z","v":231,"vw":177.2953},{"c":177.0953,"h":177.0953,"l":177.0953,"n":1,"o":177.0953,"t":"2026-09-24T16:45:00Z","v":1045,"vw":177.0953},{"c":176.98,"h":176.99,"l":176.98,"n":7,"o":176.98,"t":"2026-09-24T17:00:00Z","v":873,"vw":176.98125},{"c":176.825,"h":176.825,"l":176.825,"n":1,"o":176.825,"t":"2026-09-24T17:30:00Z","v":142,"vw":176.825},{"c":176.6541,"h":176.705,"l":176.65,"n":7,"o":176.65,"t":"2026-09-24T18:30:00Z","v":1259,"vw":176.658914},{"c":176.51,"h":176.5683,"l":176.4733,"n":4,"o":176.5683,"t":"2026-09-24T19:00:00Z","v":821,"vw":176.500959},{"c":176.71,"h":176.71,"l":176.5634,"n":9,"o":176.5634,"t":"2026-09-24T19:30:00Z","v":444,"vw":176.646409},{"c":176.37,"h":176.61,"l":176.35,"n":38,"o":176.4931,"t":"2026-09-24T19:45:00Z","v":1323,"vw":176.451703},{"c":176.23,"h":176.23,"l":176.22,"n":4,"o":176.22,"t":"2026-09-25T13:45:00Z","v":1593,"vw":176.221301},{"c":176.17,"h":176.17,"l":176.165,"n":6,"o":176.165,"t":"2026-09-25T14:15:00Z","v":1002,"vw":176.165541},{"c":175.9401,"h":176.07,"l":175.9401,"n":3,"o":176.07,"t":"2026-09-25T15:00:00Z","v":368,"vw":176.006014},{"c":176.035,"h":176.0399,"l":176.028,"n":7,"o":176.0399,"t":"2026-09-25T15:15:00Z","v":7595,"vw":176.033542},{"c":176.579,"h":176.579,"l":176.54,"n":4,"o":176.54,"t":"2026-09-25T16:00:00Z","v":472,"vw":176.564716},{"c":176.585,"h":176.585,"l":176.585,"n":2,"o":176.585,"t":"2026-09-25T16:30:00Z","v":1007,"vw":176.585},{"c":176.3701,"h":176.415,"l":176.3701,"n":2,"o":176.415,"t":"2026-09-25T17:00:00Z","v":392,"vw":176.381554},{"c":176.365,"h":176.365,"l":176.365,"n":4,"o":176.365,"t":"2026-09-25T18:15:00Z","v":276,"vw":176.365},{"c":176.26,"h":176.26,"l":176.26,"n":1,"o":176.26,"t":"2026-09-25T18:45:00Z","v":181,"vw":176.26},{"c":176.27,"h":176.329,"l":176.27,"n":9,"o":176.32,"t":"2026-09-25T19:00:00Z","v":721,"vw":176.314993},{"c":176.2,"h":176.345,"l":176.2,"n":4,"o":176.345,"t":"2026-09-25T19:15:00Z","v":486,"vw":176.291662},{"c":176.44,"h":176.44,"l":176.44,"n":6,"o":176.44,"t":"2026-09-25T20:00:00Z","v":486,"vw":176.44},{"c":176.08,"h":176.08,"l":176.08,"n":11,"o":176.08,"t":"2026-09-28T13:30:00Z","v":1032,"vw":176.08},{"c":176.46,"h":176.46,"l":176.46,"n":4,"o":176.46,"t":"2026-09-28T13:45:00Z","v":338,"vw":176.46},{"c":176.4,"h":176.4,"l":176.4,"n":3,"o":176.4,"t":"2026-09-28T14:00:00Z","v":440,"vw":176.4},{"c":175.93,"h":175.93,"l":175.93,"n":2,"o":175.93,"t":"2026-09-28T15:15:00Z","v":116,"vw":175.93},{"c":175.92,"h":175.99,"l":175.851,"n":26,"o":175.99,"t":"2026-09-28T15:45:00Z","v":2157,"vw":175.887809},{"c":176.12,"h":176.12,"l":176.12,"n":2,"o":176.12,"t":"2026-09-28T16:15:00Z","v":120,"vw":176.12},{"c":176.27,"h":176.28,"l":176.195,"n":14,"o":176.195,"t":"2026-09-28T16:30:00Z","v":2438,"vw":176.24108},{"c":176.32,"h":176.3299,"l":176.309,"n":50,"o":176.32,"t":"2026-09-28T16:45:00Z","v":6306,"vw":176.319185},{"c":176.18,"h":176.18,"l":176.18,"n":1,"o":176.18,"t":"2026-09-28T17:30:00Z","v":100,"vw":176.18},{"c":176.375,"h":176.375,"l":176.375,"n":1,"o":176.375,"t":"2026-09-28T17:45:00Z","v":400,"vw":176.375},{"c":176.5093,"h":176.5093,"l":176.47,"n":3,"o":176.47,"t":"2026-09-28T18:30:00Z","v":1029,"vw":176.485598},{"c":176.51,"h":176.51,"l":176.51,"n":8,"o":176.51,"t":"2026-09-28T18:45:00Z","v":384,"vw":176.51},{"c":176.43,"h":176.43,"l":176.32,"n":10,"o":176.3224,"t":"2026-09-28T19:30:00Z","v":584,"vw":176.360378},{"c":176.3,"h":176.3762,"l":176.3,"n":8,"o":176.35,"t":"2026-09-28T19:45:00Z","v":568,"vw":176.352385},{"c":176.26,"h":176.26,"l":176.26,"n":4,"o":176.26,"t":"2026-09-28T20:00:00Z","v":925,"vw":176.26},{"c":176.3,"h":176.3,"l":176.27,"n":3,"o":176.27,"t":"2026-09-29T12:15:00Z","v":1201,"vw":176.285},{"c":175.77,"h":175.77,"l":175.77,"n":20,"o":175.77,"t":"2026-09-29T13:30:00Z","v":256,"vw":175.77},{"c":175.995,"h":175.995,"l":175.995,"n":1,"o":175.995,"t":"2026-09-29T14:00:00Z","v":142,"vw":175.995},{"c":175.4729,"h":175.4729,"l":175.4729,"n":1,"o":175.4729,"t":"2026-09-29T14:30:00Z","v":170,"vw":175.4729},{"c":175.2399,"h":175.2399,"l":175.2399,"n":2,"o":175.2399,"t":"2026-09-29T15:45:00Z","v":337,"vw":175.2399},{"c":175.2,"h":175.2236,"l":175.2,"n":2,"o":175.2236,"t":"2026-09-29T16:00:00Z","v":309,"vw":175.208096},{"c":175.27,"h":175.275,"l":175.27,"n":3,"o":175.275,"t":"2026-09-29T16:15:00Z","v":462,"vw":175.271305},{"c":175.16,"h":175.16,"l":175.16,"n":2,"o":175.16,"t":"2026-09-29T16:30:00Z","v":207,"vw":175.16},{"c":175.1669,"h":175.2,"l":175.07,"n":6,"o":175.07,"t":"2026-09-29T16:45:00Z","v":26781,"vw":175.103119},{"c":175.28,"h":175.28,"l":175.19,"n":14,"o":175.27,"t":"2026-09-29T17:00:00Z","v":230443,"vw":175.196328},{"c":175.41,"h":175.4303,"l":175.3701,"n":6,"o":175.4303,"t":"2026-09-29T17:45:00Z","v":841,"vw":175.389638},{"c":175.5599,"h":175.5599,"l":175.5,"n":4,"o":175.5,"t":"2026-09-29T18:00:00Z","v":2404,"vw":175.550313},{"c":175.56,"h":175.56,"l":175.36,"n":7,"o":175.36,"t":"2026-09-29T18:30:00Z","v":1468,"vw":175.399851},{"c":175.58,"h":175.58,"l":175.58,"n":1,"o":175.58,"t":"2026-09-29T18:45:00Z","v":238,"vw":175.58},{"c":175.515,"h":175.535,"l":175.45,"n":5,"o":175.49,"t":"2026-09-29T19:00:00Z","v":821,"vw":175.488337},{"c":175.6,"h":175.635,"l":175.4701,"n":11,"o":175.4701,"t":"2026-09-29T19:15:00Z","v":2243,"vw":175.613677},{"c":175.8,"h":175.84,"l":175.8,"n":17,"o":175.81,"t":"2026-09-29T19:30:00Z","v":914,"vw":175.818122},{"c":175.82,"h":175.89,"l":175.8,"n":36,"o":175.81,"t":"2026-09-29T19:45:00Z","v":1562,"vw":175.828742},{"c":175.77,"h":175.77,"l":175.77,"n":4,"o":175.77,"t":"2026-09-29T20:00:00Z","v":305,"vw":175.77},{"c":175.935,"h":176.43,"l":175.88,"n":16,"o":175.88,"t":"2026-09-30T13:30:00Z","v":9563,"vw":176.023742},{"c":175.58,"h":175.58,"l":175.58,"n":2,"o":175.58,"t":"2026-09-30T13:45:00Z","v":142,"vw":175.58},{"c":175.66,"h":175.66,"l":175.42,"n":44,"o":175.42,"t":"2026-09-30T14:00:00Z","v":2094,"vw":175.522758},{"c":175.6,"h":175.605,"l":175.6,"n":5,"o":175.605,"t":"2026-09-30T14:15:00Z","v":291,"vw":175.601953},{"c":175.58,"h":175.6,"l":175.445,"n":20,"o":175.445,"t":"2026-09-30T14:30:00Z","v":1238,"vw":175.5381},{"c":175.71,"h":175.8051,"l":175.62,"n":17,"o":175.62,"t":"2026-09-30T14:45:00Z","v":822,"vw":175.704628},{"c":175.58,"h":175.641,"l":175.58,"n":17,"o":175.641,"t":"2026-09-30T15:00:00Z","v":699,"vw":175.617278},{"c":175.65,"h":175.671,"l":175.65,"n":3,"o":175.671,"t":"2026-09-30T15:30:00Z","v":405,"vw":175.657469},{"c":175.58,"h":175.63,"l":175.58,"n":4,"o":175.63,"t":"2026-09-30T16:00:00Z","v":601,"vw":175.612847},{"c":175.6486,"h":175.6499,"l":175.64,"n":3,"o":175.6499,"t":"2026-09-30T16:15:00Z","v":457,"vw":175.64626},{"c":175.62,"h":175.62,"l":175.585,"n":5,"o":175.585,"t":"2026-09-30T16:30:00Z","v":1051,"vw":175.588735},{"c":175.54,"h":175.54,"l":175.54,"n":1,"o":175.54,"t":"2026-09-30T17:00:00Z","v":109,"vw":175.54},{"c":175.385,"h":175.385,"l":175.385,"n":2,"o":175.385,"t":"2026-09-30T17:30:00Z","v":222,"vw":175.385},{"c":175.2419,"h":175.2419,"l":175.2419,"n":1,"o":175.2419,"t":"2026-09-30T17:45:00Z","v":146,"vw":175.2419},{"c":175.0091,"h":175.085,"l":175.0014,"n":12,"o":175.05,"t":"2026-09-30T18:15:00Z","v":2783,"vw":175.017189},{"c":175.05,"h":175.055,"l":175.05,"n":3,"o":175.055,"t":"2026-09-30T19:00:00Z","v":1648,"vw":175.050587},{"c":175.04,"h":175.0785,"l":175.02,"n":5,"o":175.07,"t":"2026-09-30T19:15:00Z","v":540,"vw":175.048241},{"c":174.8339,"h":174.8339,"l":174.8339,"n":2,"o":174.8339,"t":"2026-09-30T19:30:00Z","v":127,"vw":174.8339},{"c":174.31,"h":174.77,"l":174.31,"n":31,"o":174.67,"t":"2026-09-30T19:45:00Z","v":1782,"vw":174.539167},{"c":174.31,"h":174.31,"l":174.31,"n":3,"o":174.31,"t":"2026-09-30T20:00:00Z","v":340,"vw":174.31},{"c":173.89,"h":174.6,"l":173.89,"n":67,"o":174.4,"t":"2026-10-01T13:30:00Z","v":4746,"vw":174.372926},{"c":173.99,"h":174.08,"l":173.99,"n":7,"o":174.05,"t":"2026-10-01T13:45:00Z","v":1000,"vw":174.019},{"c":174.09,"h":174.0911,"l":174.09,"n":5,"o":174.0911,"t":"2026-10-01T14:15:00Z","v":270,"vw":174.090669},{"c":173.86,"h":173.8622,"l":173.86,"n":3,"o":173.8622,"t":"2026-10-01T14:30:00Z","v":431,"vw":173.86163},{"c":173.63,"h":173.63,"l":173.59,"n":3,"o":173.59,"t":"2026-10-01T14:45:00Z","v":1081,"vw":173.597576},{"c":173.86,"h":173.98,"l":173.8568,"n":5,"o":173.8568,"t":"2026-10-01T15:15:00Z","v":519,"vw":173.886322},{"c":174.065,"h":174.23,"l":174.065,"n":9,"o":174.23,"t":"2026-10-01T15:45:00Z","v":798,"vw":174.108137},{"c":174.49,"h":174.49,"l":174.48,"n":4,"o":174.48,"t":"2026-10-01T16:30:00Z","v":486,"vw":174.4875},{"c":174.405,"h":174.405,"l":174.405,"n":1,"o":174.405,"t":"2026-10-01T16:45:00Z","v":115,"vw":174.405},{"c":174.35,"h":174.35,"l":174.35,"n":1,"o":174.35,"t":"2026-10-01T17:00:00Z","v":582,"vw":174.35},{"c":174.33,"h":174.3799,"l":174.19,"n":26,"o":174.19,"t":"2026-10-01T17:15:00Z","v":4137,"vw":174.283902},{"c":174.34,"h":174.34,"l":174.26,"n":8,"o":174.26,"t":"2026-10-01T17:30:00Z","v":399,"vw":174.286667},{"c":174.3,"h":174.4,"l":174.3,"n":3,"o":174.4,"t":"2026-10-01T18:15:00Z","v":2208,"vw":174.304552},{"c":174.32,"h":174.32,"l":174.32,"n":2,"o":174.32,"t":"2026-10-01T18:45:00Z","v":163,"vw":174.32},{"c":174.4901,"h":174.6,"l":174.49,"n":7,"o":174.6,"t":"2026-10-01T19:15:00Z","v":5397,"vw":174.547111},{"c":174.52,"h":174.63,"l":174.52,"n":7,"o":174.63,"t":"2026-10-01T19:30:00Z","v":378,"vw":174.573333},{"c":174.47,"h":174.7795,"l":174.46,"n":44,"o":174.5808,"t":"2026-10-01T19:45:00Z","v":84595,"vw":174.615593},{"c":174.48,"h":174.48,"l":174.48,"n":4,"o":174.48,"t":"2026-10-01T20:00:00Z","v":4153,"vw":174.48},{"c":176.5,"h":176.5,"l":174.55,"n":16,"o":174.55,"t":"2026-10-01T21:00:00Z","v":2975,"vw":175.009508},{"c":174.5,"h":174.5,"l":174.5,"n":2,"o":174.5,"t":"2026-10-01T22:00:00Z","v":901,"vw":174.5},{"c":175,"h":175,"l":174.11,"n":22,"o":174.6,"t":"2026-10-01T22:45:00Z","v":1879,"vw":174.615763},{"c":174.73,"h":175.21,"l":174.73,"n":28,"o":175.21,"t":"2026-10-02T13:30:00Z","v":5592,"vw":175.013575},{"c":174.78,"h":175.63,"l":174.78,"n":17,"o":175.47,"t":"2026-10-02T13:45:00Z","v":1029,"vw":175.120981},{"c":175.02,"h":175.02,"l":175.02,"n":4,"o":175.02,"t":"2026-10-02T14:30:00Z","v":192,"vw":175.02},{"c":175.23,"h":175.23,"l":175.23,"n":3,"o":175.23,"t":"2026-10-02T14:45:00Z","v":137,"vw":175.23},{"c":174.97,"h":174.97,"l":174.97,"n":1,"o":174.97,"t":"2026-10-02T15:00:00Z","v":100,"vw":174.97},{"c":174.74,"h":174.74,"l":174.74,"n":1,"o":174.74,"t":"2026-10-02T15:15:00Z","v":100,"vw":174.74},{"c":175.01,"h":175.01,"l":174.8811,"n":3,"o":174.8811,"t":"2026-10-02T15:30:00Z","v":477,"vw":174.947321},{"c":174.6896,"h":174.6896,"l":174.6896,"n":2,"o":174.6896,"t":"2026-10-02T16:00:00Z","v":116,"vw":174.6896},{"c":174.815,"h":174.815,"l":174.815,"n":4,"o":174.815,"t":"2026-10-02T16:45:00Z","v":274,"vw":174.815},{"c":174.835,"h":174.835,"l":174.835,"n":5,"o":174.835,"t":"2026-10-02T17:15:00Z","v":1129,"vw":174.835},{"c":174.875,"h":174.875,"l":174.875,"n":3,"o":174.875,"t":"2026-10-02T18:00:00Z","v":148,"vw":174.875},{"c":174.77,"h":174.77,"l":174.77,"n":1,"o":174.77,"t":"2026-10-02T18:15:00Z","v":120,"vw":174.77},{"c":174.855,"h":174.91,"l":174.855,"n":6,"o":174.91,"t":"2026-10-02T18:30:00Z","v":507,"vw":174.866879},{"c":174.94,"h":174.94,"l":174.94,"n":1,"o":174.94,"t":"2026-10-02T18:45:00Z","v":108,"vw":174.94},{"c":175.01,"h":175.01,"l":175.01,"n":1,"o":175.01,"t":"2026-10-02T19:00:00Z","v":344,"vw":175.01},{"c":174.82,"h":175.02,"l":174.82,"n":15,"o":174.985,"t":"2026-10-02T19:30:00Z","v":1993,"vw":174.896777},{"c":174.85,"h":174.95,"l":174.85,"n":20,"o":174.88,"t":"2026-10-02T19:45:00Z","v":1012,"vw":174.89871},{"c":174.87,"h":174.87,"l":174.87,"n":4,"o":174.87,"t":"2026-10-02T20:00:00Z","v":6929,"vw":174.87},{"c":174,"h":176.8,"l":174,"n":33,"o":174.9,"t":"2026-10-02T20:30:00Z","v":7387,"vw":175.053383},{"c":174.6,"h":175.01,"l":174.6,"n":4,"o":175.01,"t":"2026-10-02T22:30:00Z","v":2185,"vw":174.958375},{"c":173.5,"h":176,"l":173.5,"n":8,"o":174.5,"t":"2026-10-05T09:00:00Z","v":1395,"vw":174.439539},{"c":174.86,"h":174.86,"l":174.86,"n":13,"o":174.86,"t":"2026-10-05T11:30:00Z","v":264,"vw":174.86},{"c":175.44,"h":175.44,"l":174.4,"n":25,"o":174.4,"t":"2026-10-05T11:45:00Z","v":1063,"vw":174.608556},{"c":174.71,"h":174.71,"l":174.71,"n":7,"o":174.71,"t":"2026-10-05T13:30:00Z","v":189,"vw":174.71},{"c":174.37,"h":174.37,"l":174.37,"n":2,"o":174.37,"t":"2026-10-05T13:45:00Z","v":387,"vw":174.37},{"c":174.695,"h":174.695,"l":174.695,"n":2,"o":174.695,"t":"2026-10-05T14:00:00Z","v":401,"vw":174.695},{"c":175.2545,"h":175.2545,"l":175.16,"n":4,"o":175.16,"t":"2026-10-05T14:30:00Z","v":1222,"vw":175.240831},{"c":175.134,"h":175.1799,"l":175.134,"n":4,"o":175.1799,"t":"2026-10-05T15:00:00Z","v":584,"vw":175.147994},{"c":175.58,"h":175.58,"l":175.58,"n":2,"o":175.58,"t":"2026-10-05T16:00:00Z","v":383,"vw":175.58},{"c":175.8484,"h":175.8484,"l":175.8484,"n":3,"o":175.8484,"t":"2026-10-05T18:15:00Z","v":363,"vw":175.8484},{"c":175.805,"h":175.805,"l":175.805,"n":2,"o":175.805,"t":"2026-10-05T18:45:00Z","v":519,"vw":175.805},{"c":175.89,"h":175.89,"l":175.89,"n":6,"o":175.89,"t":"2026-10-05T19:00:00Z","v":229,"vw":175.89},{"c":175.84,"h":175.84,"l":175.84,"n":6,"o":175.84,"t":"2026-10-05T19:30:00Z","v":377,"vw":175.84},{"c":175.6,"h":175.75,"l":175.6,"n":19,"o":175.68,"t":"2026-10-05T19:45:00Z","v":962,"vw":175.712108},{"c":175.4,"h":176.41,"l":175.4,"n":26,"o":175.71,"t":"2026-10-05T20:00:00Z","v":4467,"vw":175.747055},{"c":175.9,"h":175.9,"l":175.9,"n":16,"o":175.9,"t":"2026-10-05T22:15:00Z","v":653,"vw":175.9},{"c":175.86,"h":175.86,"l":175.86,"n":14,"o":175.86,"t":"2026-10-06T13:30:00Z","v":573,"vw":175.86},{"c":176.7714,"h":176.7714,"l":176.66,"n":5,"o":176.748,"t":"2026-10-06T14:00:00Z","v":635,"vw":176.726724},{"c":176.78,"h":176.78,"l":176.78,"n":1,"o":176.78,"t":"2026-10-06T14:45:00Z","v":108,"vw":176.78},{"c":176.89,"h":177.01,"l":176.85,"n":9,"o":176.945,"t":"2026-10-06T15:00:00Z","v":2199,"vw":176.976074},{"c":177.1568,"h":177.1568,"l":177.1568,"n":2,"o":177.1568,"t":"2026-10-06T15:15:00Z","v":191,"vw":177.1568},{"c":177.1635,"h":177.17,"l":177.1635,"n":10,"o":177.17,"t":"2026-10-06T15:30:00Z","v":922,"vw":177.168451},{"c":177.1638,"h":177.1638,"l":177.1285,"n":3,"o":177.1285,"t":"2026-10-06T16:00:00Z","v":532,"vw":177.14615},{"c":176.97,"h":176.97,"l":176.97,"n":2,"o":176.97,"t":"2026-10-06T16:15:00Z","v":605,"vw":176.97},{"c":176.9364,"h":176.9364,"l":176.9364,"n":2,"o":176.9364,"t":"2026-10-06T16:30:00Z","v":118,"vw":176.9364},{"c":176.778,"h":176.9,"l":176.778,"n":6,"o":176.9,"t":"2026-10-06T16:45:00Z","v":627,"vw":176.815888},{"c":176.67,"h":176.67,"l":176.67,"n":3,"o":176.67,"t":"2026-10-06T18:00:00Z","v":293,"vw":176.67},{"c":176.67,"h":176.67,"l":176.67,"n":1,"o":176.67,"t":"2026-10-06T19:00:00Z","v":663,"vw":176.67},{"c":176.64,"h":176.64,"l":176.64,"n":2,"o":176.64,"t":"2026-10-06T19:15:00Z","v":333,"vw":176.64},{"c":176.67,"h":176.67,"l":176.67,"n":4,"o":176.67,"t":"2026-10-06T19:30:00Z","v":267,"vw":176.67},{"c":178,"h":178,"l":177.04,"n":19,"o":177.04,"t":"2026-10-06T20:00:00Z","v":2771,"vw":177.267938},{"c":176.4,"h":176.4,"l":176.4,"n":9,"o":176.4,"t":"2026-10-06T22:45:00Z","v":1168,"vw":176.4},{"c":176.7,"h":176.7,"l":176.5,"n":14,"o":176.7,"t":"2026-10-06T23:15:00Z","v":2779,"vw":176.683644},{"c":177.3,"h":177.5,"l":176.8,"n":17,"o":177.3,"t":"2026-10-06T23:45:00Z","v":6337,"vw":177.298072},{"c":176.7,"h":176.79,"l":176.7,"n":9,"o":176.79,"t":"2026-10-07T13:30:00Z","v":302,"vw":176.759492},{"c":175.875,"h":175.9,"l":175.875,"n":6,"o":175.9,"t":"2026-10-07T14:15:00Z","v":908,"vw":175.883015},{"c":175.815,"h":175.8444,"l":175.815,"n":5,"o":175.8444,"t":"2026-10-07T14:30:00Z","v":228,"vw":175.830432},{"c":175.74,"h":175.805,"l":175.7148,"n":5,"o":175.7148,"t":"2026-10-07T14:45:00Z","v":1540,"vw":175.753769},{"c":175.645,"h":175.645,"l":175.645,"n":3,"o":175.645,"t":"2026-10-07T15:15:00Z","v":136,"vw":175.645},{"c":176.1,"h":176.1,"l":176.1,"n":2,"o":176.1,"t":"2026-10-07T17:00:00Z","v":220,"vw":176.1},{"c":176.14,"h":176.14,"l":176.1239,"n":4,"o":176.1239,"t":"2026-10-07T17:45:00Z","v":1992,"vw":176.124723},{"c":175.995,"h":175.995,"l":175.995,"n":2,"o":175.995,"t":"2026-10-07T18:15:00Z","v":288,"vw":175.995},{"c":176.04,"h":176.06,"l":176.04,"n":4,"o":176.06,"t":"2026-10-07T18:45:00Z","v":1013,"vw":176.056656},{"c":176.05,"h":176.1266,"l":176.045,"n":10,"o":176.1266,"t":"2026-10-07T19:00:00Z","v":606,"vw":176.094656},{"c":175.6907,"h":175.805,"l":175.6907,"n":5,"o":175.805,"t":"2026-10-07T19:30:00Z","v":290,"vw":175.747051},{"c":175.48,"h":175.48,"l":175.48,"n":3,"o":175.48,"t":"2026-10-07T20:00:00Z","v":135,"vw":175.48},{"c":175.4,"h":175.4,"l":175.4,"n":14,"o":175.4,"t":"2026-10-08T08:15:00Z","v":3445,"vw":175.4},{"c":175.3,"h":175.3,"l":175.3,"n":1,"o":175.3,"t":"2026-10-08T11:45:00Z","v":450,"vw":175.3},{"c":175.37,"h":175.37,"l":175.37,"n":17,"o":175.37,"t":"2026-10-08T13:30:00Z","v":4057,"vw":175.37},{"c":175.8499,"h":175.8499,"l":175.83,"n":2,"o":175.83,"t":"2026-10-08T13:45:00Z","v":200,"vw":175.83995},{"c":175.73,"h":175.9723,"l":175.73,"n":3,"o":175.9723,"t":"2026-10-08T14:00:00Z","v":314,"vw":175.861864},{"c":175.4321,"h":175.4321,"l":175.4321,"n":3,"o":175.4321,"t":"2026-10-08T14:45:00Z","v":196,"vw":175.4321},{"c":175.4189,"h":175.4189,"l":175.4189,"n":2,"o":175.4189,"t":"2026-10-08T15:00:00Z","v":330,"vw":175.4189},{"c":175.205,"h":175.205,"l":175.205,"n":2,"o":175.205,"t":"2026-10-08T15:15:00Z","v":1002,"vw":175.205},{"c":175.42,"h":175.42,"l":175.42,"n":1,"o":175.42,"t":"2026-10-08T15:30:00Z","v":555,"vw":175.42},{"c":176.08,"h":176.08,"l":175.79,"n":7,"o":175.79,"t":"2026-10-08T16:15:00Z","v":463,"vw":175.886667},{"c":176.38,"h":176.38,"l":176.38,"n":1,"o":176.38,"t":"2026-10-08T16:45:00Z","v":175,"vw":176.38},{"c":177.2,"h":177.2,"l":177.0801,"n":3,"o":177.0801,"t":"2026-10-08T17:45:00Z","v":428,"vw":177.148979},{"c":176.9695,"h":176.9695,"l":176.9695,"n":1,"o":176.9695,"t":"2026-10-08T18:30:00Z","v":156,"vw":176.9695},{"c":177.18,"h":177.18,"l":177.18,"n":1,"o":177.18,"t":"2026-10-08T18:45:00Z","v":154,"vw":177.18},{"c":177.49,"h":177.49,"l":177.3825,"n":4,"o":177.3825,"t":"2026-10-08T19:15:00Z","v":597,"vw":177.433992},{"c":177.38,"h":177.38,"l":177.35,"n":17,"o":177.37,"t":"2026-10-08T19:30:00Z","v":1116,"vw":177.374466},{"c":177.22,"h":177.36,"l":177.22,"n":17,"o":177.3,"t":"2026-10-08T19:45:00Z","v":1272,"vw":177.284247},{"c":175,"h":177.22,"l":175,"n":49,"o":177.22,"t":"2026-10-08T20:00:00Z","v":3098,"vw":176.697624},{"c":177.2,"h":177.4,"l":177.2,"n":7,"o":177.4,"t":"2026-10-08T20:15:00Z","v":2697,"vw":177.249282},{"c":177.6,"h":178,"l":177.35,"n":39,"o":177.5,"t":"2026-10-08T22:00:00Z","v":4648,"vw":177.559072},{"c":177.2,"h":178,"l":176.5,"n":49,"o":176.5,"t":"2026-10-08T22:30:00Z","v":5114,"vw":177.059417},{"c":177.51,"h":178.3,"l":177.51,"n":11,"o":177.73,"t":"2026-10-08T23:00:00Z","v":951,"vw":177.78262},{"c":177.5,"h":179,"l":177,"n":38,"o":177.3,"t":"2026-10-09T08:15:00Z","v":3624,"vw":177.443145},{"c":177.5,"h":177.5,"l":177.5,"n":17,"o":177.5,"t":"2026-10-09T08:30:00Z","v":3231,"vw":177.5},{"c":177.55,"h":177.55,"l":177.2437,"n":24,"o":177.25,"t":"2026-10-09T13:30:00Z","v":859,"vw":177.349169},{"c":177.53,"h":177.53,"l":177.53,"n":3,"o":177.53,"t":"2026-10-09T13:45:00Z","v":518,"vw":177.53},{"c":177.53,"h":177.62,"l":177.525,"n":11,"o":177.59,"t":"2026-10-09T14:00:00Z","v":786,"vw":177.567216},{"c":177.47,"h":177.47,"l":177.47,"n":3,"o":177.47,"t":"2026-10-09T14:15:00Z","v":288,"vw":177.47},{"c":177.4499,"h":177.4499,"l":177.24,"n":10,"o":177.24,"t":"2026-10-09T14:30:00Z","v":3630,"vw":177.37666},{"c":177.3988,"h":177.3988,"l":177.3988,"n":2,"o":177.3988,"t":"2026-10-09T15:00:00Z","v":191,"vw":177.3988},{"c":177.8,"h":177.8,"l":177.8,"n":6,"o":177.8,"t":"2026-10-09T15:15:00Z","v":321,"vw":177.8},{"c":177.8789,"h":177.8789,"l":177.8328,"n":3,"o":177.8328,"t":"2026-10-09T17:00:00Z","v":307,"vw":177.850878},{"c":178.0274,"h":178.0274,"l":178.0274,"n":2,"o":178.0274,"t":"2026-10-09T18:45:00Z","v":209,"vw":178.0274},{"c":178.125,"h":178.19,"l":178.125,"n":4,"o":178.19,"t":"2026-10-09T19:00:00Z","v":931,"vw":178.177777},{"c":178.12,"h":178.12,"l":178.07,"n":6,"o":178.0902,"t":"2026-10-09T19:15:00Z","v":454,"vw":178.085879},{"c":178.12,"h":178.12,"l":178.12,"n":5,"o":178.12,"t":"2026-10-09T19:30:00Z","v":120,"vw":178.12},{"c":178.04,"h":178.04,"l":178.04,"n":5,"o":178.04,"t":"2026-10-09T19:45:00Z","v":172,"vw":178.04},{"c":178,"h":178.9,"l":177,"n":74,"o":177.8,"t":"2026-10-09T20:00:00Z","v":6598,"vw":177.951445},{"c":177.25,"h":178.5,"l":177,"n":85,"o":178,"t":"2026-10-09T22:00:00Z","v":4010,"vw":177.978023},{"c":177.7,"h":177.7,"l":177.7,"n":4,"o":177.7,"t":"2026-10-09T22:30:00Z","v":3000,"vw":177.7},{"c":177.8,"h":177.8,"l":177.8,"n":8,"o":177.8,"t":"2026-10-09T23:30:00Z","v":245,"vw":177.8},{"c":177.8,"h":178.51,"l":176.49,"n":87,"o":176.5,"t":"2026-10-09T23:45:00Z","v":4489,"vw":177.546573},{"c":178,"h":180,"l":177.4,"n":34,"o":178,"t":"2026-10-12T08:00:00Z","v":6335,"vw":178.028205},{"c":178,"h":178.5,"l":177.8,"n":58,"o":177.8,"t":"2026-10-12T09:30:00Z","v":2503,"vw":178.100195},{"c":178.4,"h":178.4,"l":178.4,"n":1,"o":178.4,"t":"2026-10-12T09:45:00Z","v":100,"vw":178.4},{"c":178.7,"h":178.7,"l":178,"n":24,"o":178,"t":"2026-10-12T11:00:00Z","v":1162,"vw":178.073917},{"c":178,"h":178.2,"l":178,"n":14,"o":178.2,"t":"2026-10-12T12:45:00Z","v":478,"vw":178.148515},{"c":178.5,"h":178.5,"l":178.5,"n":8,"o":178.5,"t":"2026-10-12T13:00:00Z","v":107,"vw":178.5},{"c":178.2,"h":178.2,"l":178.2,"n":4,"o":178.2,"t":"2026-10-12T13:15:00Z","v":599,"vw":178.2},{"c":178.3,"h":178.3,"l":178.3,"n":4,"o":178.3,"t":"2026-10-12T13:30:00Z","v":432,"vw":178.3},{"c":178.4,"h":178.4,"l":178.4,"n":3,"o":178.4,"t":"2026-10-12T14:00:00Z","v":248,"vw":178.4},{"c":178.7752,"h":178.7752,"l":178.7752,"n":2,"o":178.7752,"t":"2026-10-12T14:15:00Z","v":109,"vw":178.7752},{"c":178.976,"h":178.976,"l":178.976,"n":3,"o":178.976,"t":"2026-10-12T14:45:00Z","v":507,"vw":178.976},{"c":178.85,"h":178.8538,"l":178.85,"n":7,"o":178.8538,"t":"2026-10-12T15:00:00Z","v":351,"vw":178.851929},{"c":179.1599,"h":179.16,"l":179.0601,"n":5,"o":179.0601,"t":"2026-10-12T16:15:00Z","v":4470,"vw":179.126224},{"c":178.9342,"h":179,"l":178.9342,"n":4,"o":179,"t":"2026-10-12T16:30:00Z","v":14729,"vw":178.999546},{"c":178.995,"h":178.995,"l":178.995,"n":3,"o":178.995,"t":"2026-10-12T16:45:00Z","v":213,"vw":178.995},{"c":179.06,"h":179.06,"l":179.06,"n":2,"o":179.06,"t":"2026-10-12T17:00:00Z","v":236,"vw":179.06},{"c":179.11,"h":179.11,"l":179.11,"n":5,"o":179.11,"t":"2026-10-12T17:30:00Z","v":223,"vw":179.11},{"c":179.08,"h":179.08,"l":179.08,"n":5,"o":179.08,"t":"2026-10-12T17:45:00Z","v":315,"vw":179.08},{"c":178.9,"h":178.9,"l":178.9,"n":2,"o":178.9,"t":"2026-10-12T18:45:00Z","v":130,"vw":178.9},{"c":179.0012,"h":179.0012,"l":178.9,"n":5,"o":178.9,"t":"2026-10-12T19:00:00Z","v":813,"vw":178.917268},{"c":178.9141,"h":178.9141,"l":178.9141,"n":1,"o":178.9141,"t":"2026-10-12T19:30:00Z","v":123,"vw":178.9141},{"c":179.2,"h":179.2,"l":179.19,"n":13,"o":179.19,"t":"2026-10-12T20:00:00Z","v":8150,"vw":179.199824},{"c":178.3,"h":179.22,"l":178.3,"n":4,"o":179.22,"t":"2026-10-12T22:30:00Z","v":233,"vw":178.780721},{"c":179.3,"h":179.3,"l":179.2,"n":15,"o":179.2,"t":"2026-10-12T23:45:00Z","v":6198,"vw":179.249179},{"c":179.3,"h":179.3,"l":179.3,"n":33,"o":179.3,"t":"2026-10-13T08:00:00Z","v":3570,"vw":179.3},{"c":179.5,"h":179.5,"l":179.5,"n":6,"o":179.5,"t":"2026-10-13T11:15:00Z","v":3000,"vw":179.5},{"c":180.1,"h":180.1,"l":180.1,"n":6,"o":180.1,"t":"2026-10-13T12:30:00Z","v":564,"vw":180.1},{"c":179.87,"h":180.12,"l":179.87,"n":9,"o":180.12,"t":"2026-10-13T13:30:00Z","v":575,"vw":179.952649},{"c":178.64,"h":178.64,"l":178.34,"n":74,"o":178.34,"t":"2026-10-13T14:00:00Z","v":4358,"vw":178.368413},{"c":178.763,"h":178.79,"l":178.763,"n":3,"o":178.79,"t":"2026-10-13T14:30:00Z","v":419,"vw":178.783541},{"c":178.7902,"h":178.7902,"l":178.7902,"n":3,"o":178.7902,"t":"2026-10-13T14:45:00Z","v":118,"vw":178.7902},{"c":179.041,"h":179.041,"l":179.041,"n":2,"o":179.041,"t":"2026-10-13T16:45:00Z","v":1103,"vw":179.041},{"c":179.2403,"h":179.2403,"l":179.2403,"n":3,"o":179.2403,"t":"2026-10-13T17:00:00Z","v":191,"vw":179.2403},{"c":179.48,"h":179.5075,"l":179.4,"n":11,"o":179.5075,"t":"2026-10-13T18:15:00Z","v":1063,"vw":179.454079},{"c":179.65,"h":179.65,"l":179.53,"n":10,"o":179.53,"t":"2026-10-13T18:30:00Z","v":776,"vw":179.61},{"c":179.705,"h":179.705,"l":179.59,"n":11,"o":179.66,"t":"2026-10-13T18:45:00Z","v":1397,"vw":179.671627},{"c":179.74,"h":179.75,"l":179.68,"n":12,"o":179.7281,"t":"2026-10-13T19:00:00Z","v":3140,"vw":179.733837},{"c":179.56,"h":179.7,"l":179.521,"n":11,"o":179.7,"t":"2026-10-13T19:30:00Z","v":518,"vw":179.587959},{"c":179.8,"h":179.8,"l":179.45,"n":30,"o":179.45,"t":"2026-10-13T20:00:00Z","v":3694,"vw":179.525143},{"c":179.4,"h":179.4,"l":179.4,"n":2,"o":179.4,"t":"2026-10-13T20:30:00Z","v":2992,"vw":179.4},{"c":178.8,"h":178.8,"l":178.51,"n":4,"o":178.51,"t":"2026-10-13T22:30:00Z","v":459,"vw":178.736543},{"c":179.5,"h":179.5,"l":179.5,"n":3,"o":179.5,"t":"2026-10-13T22:45:00Z","v":256,"vw":179.5},{"c":179.13,"h":179.8,"l":179.05,"n":142,"o":179.7,"t":"2026-10-13T23:45:00Z","v":7343,"vw":179.532268},{"c":179.73,"h":179.73,"l":179.33,"n":5,"o":179.33,"t":"2026-10-14T13:30:00Z","v":420,"vw":179.536061},{"c":179.37,"h":179.37,"l":179.37,"n":3,"o":179.37,"t":"2026-10-14T13:45:00Z","v":611,"vw":179.37},{"c":179.3501,"h":179.3501,"l":179.3,"n":3,"o":179.3,"t":"2026-10-14T14:00:00Z","v":1882,"vw":179.347435},{"c":179.32,"h":179.32,"l":179.32,"n":4,"o":179.32,"t":"2026-10-14T14:30:00Z","v":425,"vw":179.32},{"c":179.685,"h":179.685,"l":179.685,"n":2,"o":179.685,"t":"2026-10-14T15:15:00Z","v":270,"vw":179.685},{"c":179.75,"h":179.75,"l":179.75,"n":3,"o":179.75,"t":"2026-10-14T15:30:00Z","v":321,"vw":179.75},{"c":179.85,"h":179.89,"l":179.85,"n":6,"o":179.89,"t":"2026-10-14T16:30:00Z","v":530,"vw":179.879474},{"c":179.97,"h":179.97,"l":179.8341,"n":14,"o":179.91,"t":"2026-10-14T16:45:00Z","v":2600,"vw":179.928642},{"c":180.04,"h":180.08,"l":180.04,"n":3,"o":180.08,"t":"2026-10-14T17:30:00Z","v":553,"vw":180.071266},{"c":180.215,"h":180.215,"l":180.1189,"n":2,"o":180.1189,"t":"2026-10-14T18:30:00Z","v":230,"vw":180.171128},{"c":180.28,"h":180.303,"l":180.28,"n":2,"o":180.303,"t":"2026-10-14T19:00:00Z","v":375,"vw":180.296867},{"c":180.01,"h":180.0391,"l":180.01,"n":4,"o":180.0391,"t":"2026-10-14T19:15:00Z","v":568,"vw":180.016883},{"c":180.1,"h":180.13,"l":180.02,"n":132,"o":180.02,"t":"2026-10-14T19:30:00Z","v":7908,"vw":180.053515},{"c":180.47,"h":180.49,"l":180.19,"n":290,"o":180.25,"t":"2026-10-14T19:45:00Z","v":28316,"vw":180.36319},{"c":180.36,"h":180.36,"l":180.36,"n":6,"o":180.36,"t":"2026-10-14T20:00:00Z","v":4070,"vw":180.36},{"c":180.41,"h":180.41,"l":180.41,"n":1,"o":180.41,"t":"2026-10-14T22:45:00Z","v":733,"vw":180.41},{"c":180.6,"h":180.6,"l":180.6,"n":6,"o":180.6,"t":"2026-10-14T23:15:00Z","v":736,"vw":180.6},{"c":181.93,"h":181.93,"l":181.93,"n":3,"o":181.93,"t":"2026-10-15T13:30:00Z","v":175,"vw":181.93},{"c":182.78,"h":182.78,"l":182.78,"n":2,"o":182.78,"t":"2026-10-15T13:45:00Z","v":233,"vw":182.78},{"c":182.7,"h":182.7,"l":182.7,"n":5,"o":182.7,"t":"2026-10-15T14:00:00Z","v":629,"vw":182.7},{"c":182.87,"h":182.87,"l":182.87,"n":1,"o":182.87,"t":"2026-10-15T14:30:00Z","v":100,"vw":182.87},{"c":182.4988,"h":182.55,"l":182.4988,"n":5,"o":182.55,"t":"2026-10-15T14:45:00Z","v":817,"vw":182.505224},{"c":182.56,"h":182.56,"l":182.56,"n":2,"o":182.56,"t":"2026-10-15T15:00:00Z","v":260,"vw":182.56},{"c":182.1678,"h":182.1678,"l":182.1678,"n":2,"o":182.1678,"t":"2026-10-15T15:45:00Z","v":431,"vw":182.1678},{"c":182.11,"h":182.11,"l":182.015,"n":34,"o":182.015,"t":"2026-10-15T16:00:00Z","v":4675,"vw":182.074203},{"c":182.1101,"h":182.1101,"l":182.1101,"n":1,"o":182.1101,"t":"2026-10-15T16:15:00Z","v":210,"vw":182.1101},{"c":182.38,"h":182.38,"l":182.38,"n":4,"o":182.38,"t":"2026-10-15T16:30:00Z","v":232,"vw":182.38},{"c":182.37,"h":182.37,"l":182.37,"n":2,"o":182.37,"t":"2026-10-15T16:45:00Z","v":203,"vw":182.37},{"c":182.39,"h":182.39,"l":182.335,"n":6,"o":182.335,"t":"2026-10-15T17:15:00Z","v":470,"vw":182.376045},{"c":182.28,"h":182.28,"l":182.28,"n":1,"o":182.28,"t":"2026-10-15T18:00:00Z","v":200,"vw":182.28},{"c":182.22,"h":182.22,"l":182.22,"n":4,"o":182.22,"t":"2026-10-15T18:45:00Z","v":146,"vw":182.22},{"c":182.24,"h":182.24,"l":182.17,"n":3,"o":182.17,"t":"2026-10-15T19:00:00Z","v":236,"vw":182.20271},{"c":182.14,"h":182.17,"l":182.14,"n":7,"o":182.17,"t":"2026-10-15T19:15:00Z","v":16933,"vw":182.169777},{"c":182.23,"h":182.27,"l":182.2,"n":71,"o":182.23,"t":"2026-10-15T19:45:00Z","v":4864,"vw":182.232032},{"c":182.07,"h":182.07,"l":182.07,"n":10,"o":182.07,"t":"2026-10-15T20:00:00Z","v":8816,"vw":182.07},{"c":182.08,"h":182.08,"l":182.07,"n":2,"o":182.07,"t":"2026-10-16T13:15:00Z","v":1000,"vw":182.075},{"c":183.14,"h":183.14,"l":183.14,"n":5,"o":183.14,"t":"2026-10-16T13:30:00Z","v":286,"vw":183.14},{"c":183.84,"h":183.85,"l":183.84,"n":9,"o":183.8476,"t":"2026-10-16T13:45:00Z","v":1450,"vw":183.841895},{"c":183.715,"h":183.9309,"l":183.715,"n":5,"o":183.9309,"t":"2026-10-16T14:00:00Z","v":881,"vw":183.883641},{"c":183.64,"h":183.64,"l":183.64,"n":1,"o":183.64,"t":"2026-10-16T14:15:00Z","v":156,"vw":183.64},{"c":183.11,"h":183.1499,"l":183.04,"n":16,"o":183.08,"t":"2026-10-16T16:30:00Z","v":5532,"vw":183.08668},{"c":183.06,"h":183.2895,"l":183.06,"n":3,"o":183.2895,"t":"2026-10-16T17:45:00Z","v":774,"vw":183.179352},{"c":182.96,"h":182.96,"l":182.96,"n":2,"o":182.96,"t":"2026-10-16T18:00:00Z","v":117,"vw":182.96},{"c":182.87,"h":182.934,"l":182.87,"n":2,"o":182.934,"t":"2026-10-16T18:15:00Z","v":771,"vw":182.888677},{"c":182.86,"h":182.86,"l":182.86,"n":1,"o":182.86,"t":"2026-10-16T18:30:00Z","v":100,"vw":182.86},{"c":183.06,"h":183.08,"l":183.06,"n":4,"o":183.08,"t":"2026-10-16T18:45:00Z","v":335,"vw":183.07},{"c":183.155,"h":183.21,"l":183.155,"n":8,"o":183.21,"t":"2026-10-16T19:00:00Z","v":479,"vw":183.191264},{"c":183.275,"h":183.275,"l":183.275,"n":7,"o":183.275,"t":"2026-10-16T19:15:00Z","v":415,"vw":183.275},{"c":183.55,"h":183.55,"l":183.55,"n":7,"o":183.55,"t":"2026-10-16T19:45:00Z","v":283,"vw":183.55},{"c":183.57,"h":183.57,"l":183.57,"n":5,"o":183.57,"t":"2026-10-16T20:00:00Z","v":146,"vw":183.57},{"c":182.9,"h":183.0399,"l":182.87,"n":23,"o":182.87,"t":"2026-10-19T13:30:00Z","v":3043,"vw":182.900422},{"c":182.77,"h":182.77,"l":182.69,"n":10,"o":182.7,"t":"2026-10-19T14:15:00Z","v":1347,"vw":182.711322},{"c":182.32,"h":182.409,"l":182.32,"n":14,"o":182.405,"t":"2026-10-19T14:30:00Z","v":3475,"vw":182.379772},{"c":182.63,"h":182.63,"l":182.63,"n":3,"o":182.63,"t":"2026-10-19T15:30:00Z","v":220,"vw":182.63},{"c":182.4764,"h":182.4764,"l":182.4764,"n":2,"o":182.4764,"t":"2026-10-19T16:15:00Z","v":339,"vw":182.4764},{"c":182.58,"h":182.58,"l":182.58,"n":5,"o":182.58,"t":"2026-10-19T17:30:00Z","v":303,"vw":182.58},{"c":182.8,"h":182.8,"l":182.8,"n":1,"o":182.8,"t":"2026-10-19T18:30:00Z","v":123,"vw":182.8},{"c":182.8199,"h":182.8199,"l":182.8199,"n":1,"o":182.8199,"t":"2026-10-19T18:45:00Z","v":121,"vw":182.8199},{"c":182.4909,"h":182.54,"l":182.4909,"n":4,"o":182.54,"t":"2026-10-19T19:30:00Z","v":215,"vw":182.514281},{"c":182.549,"h":182.549,"l":182.549,"n":5,"o":182.549,"t":"2026-10-19T19:45:00Z","v":354,"vw":182.549},{"c":182.48,"h":182.51,"l":182.43,"n":25,"o":182.43,"t":"2026-10-19T20:00:00Z","v":2114,"vw":182.491922},{"c":184.36,"h":184.36,"l":183.28,"n":9,"o":183.28,"t":"2026-10-20T13:30:00Z","v":488,"vw":183.653034},{"c":184.475,"h":184.5,"l":184.38,"n":25,"o":184.38,"t":"2026-10-20T13:45:00Z","v":1417,"vw":184.471826},{"c":183.825,"h":184.33,"l":183.7707,"n":20,"o":184.219,"t":"2026-10-20T14:00:00Z","v":6602,"vw":183.835838},{"c":184.31,"h":184.315,"l":184.21,"n":36,"o":184.315,"t":"2026-10-20T14:30:00Z","v":4875,"vw":184.270219},{"c":184.43,"h":184.43,"l":184.43,"n":5,"o":184.43,"t":"2026-10-20T14:45:00Z","v":320,"vw":184.43},{"c":184.1899,"h":184.1899,"l":184.12,"n":3,"o":184.12,"t":"2026-10-20T15:30:00Z","v":3004,"vw":184.167678},{"c":184.15,"h":184.15,"l":184.15,"n":5,"o":184.15,"t":"2026-10-20T16:00:00Z","v":345,"vw":184.15},{"c":184.025,"h":184.025,"l":184.025,"n":1,"o":184.025,"t":"2026-10-20T17:15:00Z","v":106,"vw":184.025},{"c":184.145,"h":184.145,"l":184.145,"n":3,"o":184.145,"t":"2026-10-20T17:30:00Z","v":177,"vw":184.145},{"c":184.18,"h":184.24,"l":184.18,"n":13,"o":184.24,"t":"2026-10-20T17:45:00Z","v":1309,"vw":184.197794},{"c":184.3,"h":184.3099,"l":184.3,"n":4,"o":184.3099,"t":"2026-10-20T18:00:00Z","v":598,"vw":184.308135},{"c":184.36,"h":184.36,"l":184.36,"n":2,"o":184.36,"t":"2026-10-20T18:15:00Z","v":111,"vw":184.36},{"c":184.38,"h":184.38,"l":184.38,"n":2,"o":184.38,"t":"2026-10-20T18:30:00Z","v":111,"vw":184.38},{"c":184.29,"h":184.3555,"l":184.2507,"n":25,"o":184.3555,"t":"2026-10-20T19:15:00Z","v":4124,"vw":184.281906},{"c":184.32,"h":184.32,"l":184.28,"n":18,"o":184.28,"t":"2026-10-20T19:30:00Z","v":1713,"vw":184.306174},{"c":184.5,"h":184.5,"l":184.5,"n":5,"o":184.5,"t":"2026-10-20T19:45:00Z","v":152,"vw":184.5},{"c":184.75,"h":184.75,"l":184.75,"n":1,"o":184.75,"t":"2026-10-20T20:00:00Z","v":283,"vw":184.75},{"c":184,"h":184,"l":180,"n":2,"o":180,"t":"2026-10-21T12:30:00Z","v":600,"vw":182},{"c":184.35,"h":184.57,"l":184.34,"n":28,"o":184.38,"t":"2026-10-21T13:30:00Z","v":2298,"vw":184.395586},{"c":184.46,"h":184.555,"l":184.46,"n":4,"o":184.555,"t":"2026-10-21T13:45:00Z","v":513,"vw":184.498519},{"c":184.22,"h":184.22,"l":184.22,"n":2,"o":184.22,"t":"2026-10-21T14:15:00Z","v":102,"vw":184.22},{"c":184.02,"h":184.02,"l":184.02,"n":3,"o":184.02,"t":"2026-10-21T14:30:00Z","v":203,"vw":184.02},{"c":184.17,"h":184.35,"l":184.16,"n":33,"o":184.335,"t":"2026-10-21T14:45:00Z","v":6793,"vw":184.253771},{"c":184.0404,"h":184.15,"l":184.0404,"n":3,"o":184.15,"t":"2026-10-21T15:00:00Z","v":253,"vw":184.100222},{"c":184.1978,"h":184.1978,"l":184.1978,"n":1,"o":184.1978,"t":"2026-10-21T15:45:00Z","v":100,"vw":184.1978},{"c":184.2901,"h":184.389,"l":184.2901,"n":7,"o":184.36,"t":"2026-10-21T16:30:00Z","v":419,"vw":184.34777},{"c":184.34,"h":184.4,"l":184.34,"n":6,"o":184.4,"t":"2026-10-21T17:00:00Z","v":595,"vw":184.352},{"c":184.2498,"h":184.29,"l":184.244,"n":5,"o":184.29,"t":"2026-10-21T17:45:00Z","v":593,"vw":184.264071},{"c":184.155,"h":184.37,"l":184.155,"n":3,"o":184.37,"t":"2026-10-21T18:45:00Z","v":238,"vw":184.260662},{"c":184.0442,"h":184.0442,"l":184.0442,"n":4,"o":184.0442,"t":"2026-10-21T19:00:00Z","v":136,"vw":184.0442},{"c":184.07,"h":184.18,"l":184.07,"n":17,"o":184.155,"t":"2026-10-21T19:30:00Z","v":1660,"vw":184.141675},{"c":184.26,"h":184.26,"l":184.19,"n":14,"o":184.21,"t":"2026-10-21T19:45:00Z","v":892,"vw":184.216342},{"c":184.16,"h":184.16,"l":184.16,"n":2,"o":184.16,"t":"2026-10-21T20:00:00Z","v":371,"vw":184.16},{"c":185.09,"h":185.09,"l":184.77,"n":22,"o":184.87,"t":"2026-10-22T13:30:00Z","v":1682,"vw":184.930299},{"c":185.26,"h":185.335,"l":184.92,"n":15,"o":184.98,"t":"2026-10-22T13:45:00Z","v":1652,"vw":185.081397},{"c":185.815,"h":185.815,"l":185.815,"n":3,"o":185.815,"t":"2026-10-22T14:15:00Z","v":510,"vw":185.815},{"c":186.07,"h":186.198,"l":185.7211,"n":17,"o":185.7211,"t":"2026-10-22T14:45:00Z","v":7271,"vw":186.153427},{"c":186.36,"h":186.36,"l":186.24,"n":10,"o":186.25,"t":"2026-10-22T15:15:00Z","v":1208,"vw":186.268791},{"c":186.725,"h":186.725,"l":186.725,"n":1,"o":186.725,"t":"2026-10-22T16:00:00Z","v":171,"vw":186.725},{"c":186.929,"h":186.929,"l":186.88,"n":3,"o":186.88,"t":"2026-10-22T16:45:00Z","v":628,"vw":186.915033},{"c":186.83,"h":186.83,"l":186.755,"n":15,"o":186.809,"t":"2026-10-22T17:15:00Z","v":3647,"vw":186.792325},{"c":186.969,"h":186.969,"l":186.969,"n":1,"o":186.969,"t":"2026-10-22T17:30:00Z","v":337,"vw":186.969},{"c":186.96,"h":187.03,"l":186.93,"n":43,"o":186.93,"t":"2026-10-22T17:45:00Z","v":1876,"vw":186.972112},{"c":187.155,"h":187.26,"l":187.155,"n":2,"o":187.26,"t":"2026-10-22T18:15:00Z","v":353,"vw":187.190992},{"c":187.04,"h":187.12,"l":187.04,"n":10,"o":187.12,"t":"2026-10-22T18:30:00Z","v":642,"vw":187.067541},{"c":187.195,"h":187.195,"l":187.195,"n":2,"o":187.195,"t":"2026-10-22T18:45:00Z","v":131,"vw":187.195},{"c":187.53,"h":187.53,"l":187.53,"n":1,"o":187.53,"t":"2026-10-22T19:00:00Z","v":100,"vw":187.53},{"c":187.32,"h":187.32,"l":187.32,"n":3,"o":187.32,"t":"2026-10-22T19:15:00Z","v":587,"vw":187.32},{"c":187.38,"h":187.38,"l":187.38,"n":4,"o":187.38,"t":"2026-10-22T19:30:00Z","v":194,"vw":187.38},{"c":187.87,"h":187.95,"l":187.58,"n":30,"o":187.59,"t":"2026-10-22T19:45:00Z","v":2067,"vw":187.840468},{"c":188,"h":188,"l":188,"n":7,"o":188,"t":"2026-10-22T20:00:00Z","v":883,"vw":188}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.5,"premium":2.737414965986394,"strike":188.7517006802721,"iv":0.13303605442176872,"gamma":0.05675884353741496,"theta":-0.058211564625850344,"vega":0.21100204081632654,"rho":0.06720944881673353,"breakevenPct":1.8559125777970746},{"delta":0.55,"premium":2.834621710526316,"strike":187.9046052631579,"iv":0.11739572368421053,"gamma":0.06356611842105263,"theta":-0.053204934210526314,"vega":0.20951809210526315,"rho":0.07397038247203726,"breakevenPct":1.4570356243001148},{"delta":0.6,"premium":3.34860197368421,"strike":187.08223684210526,"iv":0.11994506578947368,"gamma":0.060687828947368426,"theta":-0.05410953947368421,"vega":0.2045016447368421,"rho":0.08124962325418827,"breakevenPct":1.292999370100787},{"delta":0.65,"premium":3.686421499292787,"strike":186.36350777934936,"iv":0.1145988684582744,"gamma":0.06071824611032532,"theta":-0.051399434229137196,"vega":0.19547100424328145,"rho":0.08839699848518912,"breakevenPct":1.0903879141713553},{"delta":0.7,"premium":5.043103448275861,"strike":184.94252873563218,"iv":0.13694942528735632,"gamma":0.04785287356321839,"theta":-0.057108045977011496,"vega":0.1841298850574713,"rho":0.0959191072013851,"breakevenPct":1.056187331865982},{"delta":0.75,"premium":5.9818181818181815,"strike":183.72727272727272,"iv":0.14114545454545455,"gamma":0.04246363636363636,"theta":-0.05543636363636363,"vega":0.16817272727272728,"rho":0.10308736462182504,"breakevenPct":0.9090909090909083},{"delta":0.8,"premium":6.987234042553193,"strike":182.4468085106383,"iv":0.14270212765957446,"gamma":0.0368531914893617,"theta":-0.05184680851063829,"vega":0.14784893617021275,"rho":0.1102344603525099,"breakevenPct":0.7627885921231343},{"delta":0.85,"premium":8.097734627831715,"strike":181.06148867313917,"iv":0.14207702265372169,"gamma":0.03097669902912622,"theta":-0.04657831715210356,"vega":0.12348996763754046,"rho":0.11729213645737604,"breakevenPct":0.6166081388142979},{"delta":0.9,"premium":9.787870619946093,"strike":179.14016172506737,"iv":0.1443512129380054,"gamma":0.022830727762803232,"theta":-0.04023908355795148,"vega":0.09273584905660376,"rho":0.1241046061085812,"breakevenPct":0.49363422607100055}],"put":[{"delta":0.15,"premium":1.0881335589956078,"strike":175.52534235982432,"iv":0.25688030951596663,"gamma":0.017202965255632578,"theta":-0.051277731313847816,"vega":0.12309147412287288,"rho":-0.024904763624532752,"breakevenPct":7.21425063785707},{"delta":0.2,"premium":1.2684302595667303,"strike":179.8686051913346,"iv":0.20928084311184234,"gamma":0.02534564481950027,"theta":-0.04891092225253038,"vega":0.14780180722280764,"rho":-0.03331064987004477,"breakevenPct":4.999906951187303},{"delta":0.25,"premium":1.4554289929283553,"strike":182.55428992928356,"iv":0.1803126596536803,"gamma":0.03340136462959804,"theta":-0.046496274011446376,"vega":0.1676777843292584,"rho":-0.041707490397277676,"breakevenPct":3.670818650874896},{"delta":0.3,"premium":1.75,"strike":184.13849739310402,"iv":0.1693718750708315,"gamma":0.038825320420920385,"theta":-0.0473814985047953,"vega":0.18412655428012822,"rho":-0.04939550985333136,"breakevenPct":2.9848418121787077},{"delta":0.35,"premium":2.020941713281868,"strike":185.60209269618193,"iv":0.15767904459532822,"gamma":0.04427809838833208,"theta":-0.04562093333449945,"vega":0.195542360996287,"rho":-0.05771216275532409,"breakevenPct":2.3504516048403894},{"delta":0.4,"premium":2.179375,"strike":186.825,"iv":0.1412925,"gamma":0.0517475,"theta":-0.041472499999999995,"vega":0.204555,"rho":-0.06567615169634025,"breakevenPct":1.7842420212765993},{"delta":0.45,"premium":2.52021375464684,"strike":187.81226765799258,"iv":0.13678773234200745,"gamma":0.054499628252788104,"theta":-0.04005631970260223,"vega":0.2093988847583643,"rho":-0.0736369018826378,"breakevenPct":1.4403968599224855},{"delta":0.5,"premium":2.983653846153846,"strike":188.73076923076923,"iv":0.13740384615384615,"gamma":0.05465384615384616,"theta":-0.03956153846153846,"vega":0.21103076923076922,"rho":-0.08146300189476412,"breakevenPct":1.198342880523731}]},"raw":{"call":[{"delta":0.5,"premium":2.737414965986394,"strike":188.7517006802721,"iv":0.13303605442176872,"gamma":0.05675884353741496,"theta":-0.058211564625850344,"vega":0.21100204081632654,"rho":0.06720944881673353,"breakevenPct":1.8559125777970746},{"delta":0.55,"premium":2.834621710526316,"strike":187.9046052631579,"iv":0.11739572368421053,"gamma":0.06356611842105263,"theta":-0.053204934210526314,"vega":0.20951809210526315,"rho":0.07397038247203726,"breakevenPct":1.4570356243001148},{"delta":0.6,"premium":3.34860197368421,"strike":187.08223684210526,"iv":0.11994506578947368,"gamma":0.060687828947368426,"theta":-0.05410953947368421,"vega":0.2045016447368421,"rho":0.08124962325418827,"breakevenPct":1.292999370100787},{"delta":0.65,"premium":3.686421499292787,"strike":186.36350777934936,"iv":0.1145988684582744,"gamma":0.06071824611032532,"theta":-0.051399434229137196,"vega":0.19547100424328145,"rho":0.08839699848518912,"breakevenPct":1.0903879141713553},{"delta":0.7,"premium":5.043103448275861,"strike":184.94252873563218,"iv":0.13694942528735632,"gamma":0.04785287356321839,"theta":-0.057108045977011496,"vega":0.1841298850574713,"rho":0.0959191072013851,"breakevenPct":1.056187331865982},{"delta":0.75,"premium":5.9818181818181815,"strike":183.72727272727272,"iv":0.14114545454545455,"gamma":0.04246363636363636,"theta":-0.05543636363636363,"vega":0.16817272727272728,"rho":0.10308736462182504,"breakevenPct":0.9090909090909083},{"delta":0.8,"premium":6.987234042553193,"strike":182.4468085106383,"iv":0.14270212765957446,"gamma":0.0368531914893617,"theta":-0.05184680851063829,"vega":0.14784893617021275,"rho":0.1102344603525099,"breakevenPct":0.7627885921231343},{"delta":0.85,"premium":8.097734627831715,"strike":181.06148867313917,"iv":0.14207702265372169,"gamma":0.03097669902912622,"theta":-0.04657831715210356,"vega":0.12348996763754046,"rho":0.11729213645737604,"breakevenPct":0.6166081388142979},{"delta":0.9,"premium":9.787870619946093,"strike":179.14016172506737,"iv":0.1443512129380054,"gamma":0.022830727762803232,"theta":-0.04023908355795148,"vega":0.09273584905660376,"rho":0.1241046061085812,"breakevenPct":0.49363422607100055}],"put":[{"delta":0.15,"premium":1.0881335589956078,"strike":175.52534235982432,"iv":0.25688030951596663,"gamma":0.017202965255632578,"theta":-0.051277731313847816,"vega":0.12309147412287288,"rho":-0.024904763624532752,"breakevenPct":7.21425063785707},{"delta":0.2,"premium":1.2684302595667303,"strike":179.8686051913346,"iv":0.20928084311184234,"gamma":0.02534564481950027,"theta":-0.04891092225253038,"vega":0.14780180722280764,"rho":-0.03331064987004477,"breakevenPct":4.999906951187303},{"delta":0.25,"premium":1.4554289929283553,"strike":182.55428992928356,"iv":0.1803126596536803,"gamma":0.03340136462959804,"theta":-0.046496274011446376,"vega":0.1676777843292584,"rho":-0.041707490397277676,"breakevenPct":3.670818650874896},{"delta":0.3,"premium":1.75,"strike":184.13849739310402,"iv":0.1693718750708315,"gamma":0.038825320420920385,"theta":-0.0473814985047953,"vega":0.18412655428012822,"rho":-0.04939550985333136,"breakevenPct":2.9848418121787077},{"delta":0.35,"premium":2.020941713281868,"strike":185.60209269618193,"iv":0.15767904459532822,"gamma":0.04427809838833208,"theta":-0.04562093333449945,"vega":0.195542360996287,"rho":-0.05771216275532409,"breakevenPct":2.3504516048403894},{"delta":0.4,"premium":2.179375,"strike":186.825,"iv":0.1412925,"gamma":0.0517475,"theta":-0.041472499999999995,"vega":0.204555,"rho":-0.06567615169634025,"breakevenPct":1.7842420212765993},{"delta":0.45,"premium":2.52021375464684,"strike":187.81226765799258,"iv":0.13678773234200745,"gamma":0.054499628252788104,"theta":-0.04005631970260223,"vega":0.2093988847583643,"rho":-0.0736369018826378,"breakevenPct":1.4403968599224855},{"delta":0.5,"premium":2.983653846153846,"strike":188.73076923076923,"iv":0.13740384615384615,"gamma":0.05465384615384616,"theta":-0.03956153846153846,"vega":0.21103076923076922,"rho":-0.08146300189476412,"breakevenPct":1.198342880523731}]}},"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"}}