{"symbol":"MSA","url":"https://intraalpha.com/companies/MSA","capturedAt":"2026-10-23T03:16:44.624Z","state":"ready","quote":{"symbol":"MSA","last_price":184.44,"prev_close":183.34,"regular_close":184.44,"change":1.1,"change_pct":0.6,"regular_change":1.1,"regular_change_pct":0.6,"extended_change":0,"extended_change_pct":0,"bid":108,"ask":191.78,"bid_size":100,"ask_size":100,"volume":219306,"vwap":183.176059,"open":181.77,"high":184.48,"low":178.91,"close":184.44,"trade_count":7792,"last_trade_at":"2026-10-22T23:00:00.002302805Z","last_quote_at":"2026-10-23T00:00:00.270668687Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:36.723499682-04:00","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":{"symbol":"MSA","fetched_at":"2026-10-23T03:16:44.306912+00:00","name":"MSA Safety","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SECURITY & PROTECTION SERVICES","country":"USA","description":"MSA Safety Incorporated develops, manufactures, and supplies safety products that protect people and facility infrastructure in the oil, gas, petrochemical, fire, construction, industrial manufacturing, utility, military, and mining industries in America. North, Latin America and internationally. . The company is headquartered in Cranberry Township, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7072943000,"ebitda":518643000,"pe_ratio":22.8,"peg_ratio":0.988,"book_value":36.22,"dividend_per_share":2.13,"dividend_yield":0.0117,"eps":8.04,"revenue_ttm":1946317000,"gross_profit_ttm":925879000,"profit_margin":0.161,"operating_margin_ttm":0.246,"return_on_assets_ttm":0.111,"return_on_equity_ttm":0.237,"quarterly_earnings_growth":0.403,"quarterly_revenue_growth":0.062,"analyst_target_price":209.14,"analyst_number":0,"beta":0.914,"fifty_two_week_high":207.14,"fifty_two_week_low":149.32,"fifty_day_ma":183.97,"two_hundred_day_ma":177.76,"shares_outstanding":38578300,"forward_pe":19.61,"price_to_sales":3.634,"price_to_book":5.05,"ev_to_revenue":3.854,"ev_to_ebitda":14.49},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:44.306912+00:00"},"optionObservedAt":"2026-10-22T19:55:01.510Z","bars":[{"c":182.53,"h":184.045,"l":181.43,"n":92,"o":181.43,"t":"2026-10-16T13:30:00Z","v":3039,"vw":182.168239},{"c":183.325,"h":183.325,"l":183.325,"n":10,"o":183.325,"t":"2026-10-16T13:40:00Z","v":188,"vw":183.325},{"c":183.685,"h":183.7425,"l":183.685,"n":22,"o":183.685,"t":"2026-10-16T13:45:00Z","v":1161,"vw":183.695989},{"c":184.19,"h":184.635,"l":183.88,"n":224,"o":184.135,"t":"2026-10-16T13:50:00Z","v":13666,"vw":184.121175},{"c":184.405,"h":184.405,"l":184.405,"n":10,"o":184.405,"t":"2026-10-16T13:55:00Z","v":378,"vw":184.405},{"c":183.695,"h":183.965,"l":183.695,"n":21,"o":183.72,"t":"2026-10-16T14:00:00Z","v":930,"vw":183.750298},{"c":183.3,"h":183.3,"l":183.3,"n":16,"o":183.3,"t":"2026-10-16T14:05:00Z","v":138,"vw":183.3},{"c":183.59,"h":183.59,"l":183.59,"n":32,"o":183.59,"t":"2026-10-16T14:10:00Z","v":185,"vw":183.59},{"c":182.34,"h":182.34,"l":181.76,"n":19,"o":181.9,"t":"2026-10-16T14:15:00Z","v":674,"vw":181.928199},{"c":182.21,"h":182.21,"l":182.21,"n":16,"o":182.21,"t":"2026-10-16T14:20:00Z","v":431,"vw":182.21},{"c":182.21,"h":182.36,"l":182.13,"n":34,"o":182.13,"t":"2026-10-16T14:25:00Z","v":585,"vw":182.233333},{"c":182.215,"h":182.215,"l":182.215,"n":18,"o":182.215,"t":"2026-10-16T14:30:00Z","v":823,"vw":182.215},{"c":182.1,"h":182.1,"l":182.1,"n":12,"o":182.1,"t":"2026-10-16T14:35:00Z","v":153,"vw":182.1},{"c":181.61,"h":181.61,"l":181.265,"n":21,"o":181.265,"t":"2026-10-16T14:45:00Z","v":738,"vw":181.4375},{"c":181.23,"h":181.44,"l":181.23,"n":28,"o":181.44,"t":"2026-10-16T14:50:00Z","v":895,"vw":181.37},{"c":181.1601,"h":181.1601,"l":181.035,"n":43,"o":181.035,"t":"2026-10-16T14:55:00Z","v":687,"vw":181.094957},{"c":180.68,"h":180.94,"l":180.68,"n":24,"o":180.94,"t":"2026-10-16T15:10:00Z","v":657,"vw":180.89},{"c":180.3,"h":180.3,"l":180.205,"n":17,"o":180.255,"t":"2026-10-16T15:15:00Z","v":666,"vw":180.240928},{"c":180.425,"h":180.425,"l":180.425,"n":11,"o":180.425,"t":"2026-10-16T15:20:00Z","v":168,"vw":180.425},{"c":180.5578,"h":180.5578,"l":180.5578,"n":14,"o":180.5578,"t":"2026-10-16T15:25:00Z","v":422,"vw":180.5578},{"c":179.81,"h":179.81,"l":179.81,"n":13,"o":179.81,"t":"2026-10-16T15:35:00Z","v":193,"vw":179.81},{"c":179.685,"h":179.72,"l":179.445,"n":206,"o":179.45,"t":"2026-10-16T15:45:00Z","v":5831,"vw":179.569731},{"c":179.64,"h":179.82,"l":179.43,"n":81,"o":179.43,"t":"2026-10-16T15:50:00Z","v":2857,"vw":179.707567},{"c":179.71,"h":179.72,"l":179.71,"n":25,"o":179.72,"t":"2026-10-16T16:00:00Z","v":478,"vw":179.715},{"c":180.01,"h":180.01,"l":180.01,"n":7,"o":180.01,"t":"2026-10-16T16:15:00Z","v":467,"vw":180.01},{"c":179.7,"h":179.81,"l":179.7,"n":35,"o":179.81,"t":"2026-10-16T16:25:00Z","v":713,"vw":179.77},{"c":179.57,"h":179.61,"l":179.57,"n":37,"o":179.61,"t":"2026-10-16T16:35:00Z","v":724,"vw":179.587937},{"c":179.5401,"h":179.5401,"l":179.5401,"n":4,"o":179.5401,"t":"2026-10-16T16:40:00Z","v":316,"vw":179.5401},{"c":179.14,"h":179.54,"l":179.06,"n":88,"o":179.54,"t":"2026-10-16T16:45:00Z","v":3141,"vw":179.272558},{"c":178.98,"h":179.11,"l":178.87,"n":49,"o":178.87,"t":"2026-10-16T16:50:00Z","v":1630,"vw":179.005},{"c":178.98,"h":178.98,"l":178.98,"n":15,"o":178.98,"t":"2026-10-16T16:55:00Z","v":595,"vw":178.98},{"c":178.77,"h":178.8,"l":178.77,"n":75,"o":178.8,"t":"2026-10-16T17:05:00Z","v":1137,"vw":178.785},{"c":178.8445,"h":178.95,"l":178.8445,"n":65,"o":178.94,"t":"2026-10-16T17:10:00Z","v":1504,"vw":178.911056},{"c":179.17,"h":179.17,"l":179.11,"n":52,"o":179.11,"t":"2026-10-16T17:25:00Z","v":1062,"vw":179.146471},{"c":179.49,"h":179.49,"l":179.49,"n":8,"o":179.49,"t":"2026-10-16T17:30:00Z","v":286,"vw":179.49},{"c":179.54,"h":179.54,"l":179.48,"n":23,"o":179.48,"t":"2026-10-16T17:40:00Z","v":505,"vw":179.51625},{"c":179.17,"h":179.17,"l":179.075,"n":78,"o":179.16,"t":"2026-10-16T17:45:00Z","v":1357,"vw":179.135},{"c":179.22,"h":179.22,"l":179.2,"n":40,"o":179.2,"t":"2026-10-16T17:50:00Z","v":1080,"vw":179.2075},{"c":178.58,"h":178.95,"l":178.58,"n":63,"o":178.95,"t":"2026-10-16T17:55:00Z","v":2204,"vw":178.758542},{"c":178.24,"h":178.5,"l":178.24,"n":43,"o":178.495,"t":"2026-10-16T18:00:00Z","v":1216,"vw":178.45948},{"c":178.41,"h":178.41,"l":178.41,"n":11,"o":178.41,"t":"2026-10-16T18:10:00Z","v":191,"vw":178.41},{"c":178.41,"h":178.62,"l":178.41,"n":86,"o":178.45,"t":"2026-10-16T18:15:00Z","v":1635,"vw":178.457748},{"c":178.59,"h":178.59,"l":177.94,"n":128,"o":177.94,"t":"2026-10-16T18:20:00Z","v":3726,"vw":178.433265},{"c":178.69,"h":178.69,"l":178.69,"n":8,"o":178.69,"t":"2026-10-16T18:25:00Z","v":146,"vw":178.69},{"c":178.36,"h":178.64,"l":178.32,"n":66,"o":178.47,"t":"2026-10-16T18:30:00Z","v":3445,"vw":178.540468},{"c":178.33,"h":178.34,"l":178.32,"n":53,"o":178.34,"t":"2026-10-16T18:35:00Z","v":778,"vw":178.326},{"c":178.155,"h":178.44,"l":178.15,"n":94,"o":178.44,"t":"2026-10-16T18:40:00Z","v":1508,"vw":178.240165},{"c":178.21,"h":178.21,"l":178.21,"n":13,"o":178.21,"t":"2026-10-16T18:45:00Z","v":339,"vw":178.21},{"c":178.38,"h":178.38,"l":178.38,"n":10,"o":178.38,"t":"2026-10-16T18:50:00Z","v":175,"vw":178.38},{"c":178.29,"h":178.29,"l":178.29,"n":22,"o":178.29,"t":"2026-10-16T18:55:00Z","v":324,"vw":178.29},{"c":178.13,"h":178.16,"l":177.98,"n":199,"o":178.11,"t":"2026-10-16T19:00:00Z","v":5896,"vw":178.065072},{"c":178.02,"h":178.11,"l":177.8,"n":130,"o":178.11,"t":"2026-10-16T19:05:00Z","v":2989,"vw":178.010521},{"c":178.195,"h":178.195,"l":178.16,"n":30,"o":178.16,"t":"2026-10-16T19:10:00Z","v":657,"vw":178.16945},{"c":178.34,"h":178.38,"l":178.34,"n":15,"o":178.38,"t":"2026-10-16T19:15:00Z","v":539,"vw":178.366667},{"c":178.445,"h":178.59,"l":178.34,"n":71,"o":178.34,"t":"2026-10-16T19:20:00Z","v":1677,"vw":178.491093},{"c":178.425,"h":178.425,"l":178.425,"n":36,"o":178.425,"t":"2026-10-16T19:25:00Z","v":461,"vw":178.425},{"c":178.52,"h":178.74,"l":178.52,"n":145,"o":178.68,"t":"2026-10-16T19:30:00Z","v":3711,"vw":178.615666},{"c":178.9,"h":178.9,"l":178.68,"n":171,"o":178.68,"t":"2026-10-16T19:35:00Z","v":4639,"vw":178.775752},{"c":178.86,"h":179.02,"l":178.86,"n":77,"o":179.02,"t":"2026-10-16T19:40:00Z","v":1259,"vw":178.94},{"c":178.935,"h":179.07,"l":178.925,"n":191,"o":178.925,"t":"2026-10-16T19:45:00Z","v":3415,"vw":178.983077},{"c":179.16,"h":179.3075,"l":178.985,"n":246,"o":178.985,"t":"2026-10-16T19:50:00Z","v":5564,"vw":179.197554},{"c":179.05,"h":179.07,"l":178.755,"n":927,"o":178.99,"t":"2026-10-16T19:55:00Z","v":18616,"vw":178.888666},{"c":179.05,"h":179.05,"l":179.05,"n":37,"o":179.05,"t":"2026-10-16T20:00:00Z","v":73778,"vw":179.05},{"c":178.38,"h":179.44,"l":178.38,"n":46,"o":179.44,"t":"2026-10-19T13:30:00Z","v":902,"vw":178.879577},{"c":179.015,"h":179.015,"l":179.015,"n":9,"o":179.015,"t":"2026-10-19T13:35:00Z","v":130,"vw":179.015},{"c":178.84,"h":178.84,"l":178.84,"n":3,"o":178.84,"t":"2026-10-19T13:40:00Z","v":112,"vw":178.84},{"c":178.35,"h":178.6,"l":178.12,"n":616,"o":178.35,"t":"2026-10-19T13:50:00Z","v":15374,"vw":178.460654},{"c":178.495,"h":178.62,"l":178.1,"n":18,"o":178.1,"t":"2026-10-19T14:00:00Z","v":790,"vw":178.416508},{"c":179.45,"h":179.45,"l":179.17,"n":24,"o":179.17,"t":"2026-10-19T14:15:00Z","v":312,"vw":179.31},{"c":179.55,"h":179.55,"l":179.55,"n":16,"o":179.55,"t":"2026-10-19T14:20:00Z","v":146,"vw":179.55},{"c":179.12,"h":179.12,"l":179.12,"n":28,"o":179.12,"t":"2026-10-19T14:25:00Z","v":601,"vw":179.12},{"c":178.905,"h":179.09,"l":178.79,"n":72,"o":179.09,"t":"2026-10-19T14:30:00Z","v":1304,"vw":178.956},{"c":178.55,"h":178.72,"l":178.3601,"n":39,"o":178.3601,"t":"2026-10-19T14:35:00Z","v":936,"vw":178.536885},{"c":179.08,"h":179.08,"l":179.05,"n":29,"o":179.05,"t":"2026-10-19T14:40:00Z","v":1011,"vw":179.065},{"c":179.17,"h":179.17,"l":179.17,"n":18,"o":179.17,"t":"2026-10-19T14:45:00Z","v":243,"vw":179.17},{"c":179.69,"h":179.705,"l":179.69,"n":18,"o":179.705,"t":"2026-10-19T15:05:00Z","v":445,"vw":179.6975},{"c":179.705,"h":179.76,"l":179.705,"n":22,"o":179.72,"t":"2026-10-19T15:10:00Z","v":2083,"vw":179.711731},{"c":180.235,"h":180.235,"l":179.9172,"n":27,"o":180.125,"t":"2026-10-19T15:15:00Z","v":666,"vw":180.079747},{"c":180.4,"h":180.4,"l":180.4,"n":12,"o":180.4,"t":"2026-10-19T15:20:00Z","v":141,"vw":180.4},{"c":180.015,"h":180.02,"l":180.015,"n":33,"o":180.02,"t":"2026-10-19T15:25:00Z","v":550,"vw":180.016667},{"c":180.025,"h":180.025,"l":179.93,"n":50,"o":179.93,"t":"2026-10-19T15:30:00Z","v":1390,"vw":179.960817},{"c":180.275,"h":180.275,"l":180.27,"n":10,"o":180.27,"t":"2026-10-19T15:40:00Z","v":347,"vw":180.273333},{"c":180.26,"h":180.26,"l":180.26,"n":9,"o":180.26,"t":"2026-10-19T15:45:00Z","v":215,"vw":180.26},{"c":180.06,"h":180.27,"l":179.95,"n":67,"o":180.27,"t":"2026-10-19T15:50:00Z","v":2159,"vw":180.195948},{"c":179.86,"h":179.86,"l":179.86,"n":29,"o":179.86,"t":"2026-10-19T15:55:00Z","v":655,"vw":179.86},{"c":179.77,"h":179.92,"l":179.77,"n":71,"o":179.845,"t":"2026-10-19T16:00:00Z","v":2075,"vw":179.82552},{"c":179.47,"h":179.5,"l":179.47,"n":20,"o":179.5,"t":"2026-10-19T16:15:00Z","v":520,"vw":179.487595},{"c":179.225,"h":179.48,"l":179.225,"n":51,"o":179.48,"t":"2026-10-19T16:20:00Z","v":1428,"vw":179.28397},{"c":178.82,"h":179.12,"l":178.82,"n":66,"o":179.12,"t":"2026-10-19T16:30:00Z","v":1330,"vw":178.967222},{"c":178.69,"h":178.69,"l":178.69,"n":11,"o":178.69,"t":"2026-10-19T16:35:00Z","v":162,"vw":178.69},{"c":178.83,"h":178.83,"l":178.83,"n":7,"o":178.83,"t":"2026-10-19T16:40:00Z","v":161,"vw":178.83},{"c":179.07,"h":179.09,"l":178.875,"n":65,"o":178.875,"t":"2026-10-19T16:45:00Z","v":1976,"vw":178.995714},{"c":179.08,"h":179.28,"l":179.08,"n":91,"o":179.28,"t":"2026-10-19T16:50:00Z","v":1956,"vw":179.145},{"c":178.89,"h":178.89,"l":178.89,"n":8,"o":178.89,"t":"2026-10-19T17:00:00Z","v":152,"vw":178.89},{"c":178.75,"h":178.75,"l":178.75,"n":29,"o":178.75,"t":"2026-10-19T17:05:00Z","v":389,"vw":178.75},{"c":178.7,"h":178.7,"l":178.7,"n":10,"o":178.7,"t":"2026-10-19T17:15:00Z","v":220,"vw":178.7},{"c":178.69,"h":178.69,"l":178.69,"n":9,"o":178.69,"t":"2026-10-19T17:20:00Z","v":147,"vw":178.69},{"c":178.59,"h":178.8707,"l":178.59,"n":35,"o":178.8707,"t":"2026-10-19T17:30:00Z","v":793,"vw":178.802734},{"c":178.68,"h":178.73,"l":178.68,"n":50,"o":178.72,"t":"2026-10-19T17:35:00Z","v":1878,"vw":178.705743},{"c":178.84,"h":178.84,"l":178.79,"n":61,"o":178.79,"t":"2026-10-19T17:40:00Z","v":1764,"vw":178.823333},{"c":178.715,"h":178.72,"l":178.69,"n":50,"o":178.72,"t":"2026-10-19T17:45:00Z","v":1248,"vw":178.707857},{"c":178.48,"h":178.48,"l":178.48,"n":17,"o":178.48,"t":"2026-10-19T17:50:00Z","v":396,"vw":178.48},{"c":178.51,"h":178.51,"l":178.51,"n":12,"o":178.51,"t":"2026-10-19T17:55:00Z","v":166,"vw":178.51},{"c":178.74,"h":178.76,"l":178.515,"n":70,"o":178.75,"t":"2026-10-19T18:00:00Z","v":1934,"vw":178.699268},{"c":179.075,"h":179.075,"l":179.075,"n":10,"o":179.075,"t":"2026-10-19T18:05:00Z","v":155,"vw":179.075},{"c":178.855,"h":178.91,"l":178.855,"n":65,"o":178.91,"t":"2026-10-19T18:10:00Z","v":1013,"vw":178.88125},{"c":178.79,"h":178.79,"l":178.79,"n":9,"o":178.79,"t":"2026-10-19T18:15:00Z","v":177,"vw":178.79},{"c":178.71,"h":178.71,"l":178.71,"n":13,"o":178.71,"t":"2026-10-19T18:25:00Z","v":249,"vw":178.71},{"c":178.84,"h":178.84,"l":178.76,"n":53,"o":178.76,"t":"2026-10-19T18:30:00Z","v":875,"vw":178.8},{"c":178.83,"h":178.855,"l":178.83,"n":46,"o":178.855,"t":"2026-10-19T18:45:00Z","v":620,"vw":178.84087},{"c":178.855,"h":178.88,"l":178.7436,"n":30,"o":178.825,"t":"2026-10-19T18:50:00Z","v":617,"vw":178.817082},{"c":178.75,"h":178.8,"l":178.75,"n":35,"o":178.78,"t":"2026-10-19T18:55:00Z","v":714,"vw":178.778679},{"c":179.03,"h":179.03,"l":178.93,"n":100,"o":178.94,"t":"2026-10-19T19:00:00Z","v":3019,"vw":178.954},{"c":178.84,"h":179.1,"l":178.81,"n":176,"o":179.055,"t":"2026-10-19T19:05:00Z","v":6366,"vw":178.94378},{"c":178.69,"h":178.84,"l":178.69,"n":38,"o":178.84,"t":"2026-10-19T19:15:00Z","v":1000,"vw":178.766697},{"c":179.015,"h":179.09,"l":178.855,"n":174,"o":178.855,"t":"2026-10-19T19:20:00Z","v":7053,"vw":178.981711},{"c":179.23,"h":179.23,"l":178.85,"n":152,"o":179.025,"t":"2026-10-19T19:25:00Z","v":6335,"vw":178.985883},{"c":179.205,"h":179.215,"l":179.205,"n":38,"o":179.215,"t":"2026-10-19T19:30:00Z","v":628,"vw":179.211516},{"c":179.33,"h":179.35,"l":179.215,"n":96,"o":179.215,"t":"2026-10-19T19:35:00Z","v":1724,"vw":179.279321},{"c":179.17,"h":179.25,"l":179.17,"n":99,"o":179.25,"t":"2026-10-19T19:40:00Z","v":1472,"vw":179.196667},{"c":179.115,"h":179.21,"l":179.05,"n":238,"o":179.11,"t":"2026-10-19T19:45:00Z","v":6482,"vw":179.126884},{"c":179.01,"h":179.29,"l":179.01,"n":267,"o":179.23,"t":"2026-10-19T19:50:00Z","v":6818,"vw":179.15898},{"c":178.83,"h":179.04,"l":178.77,"n":617,"o":178.8846,"t":"2026-10-19T19:55:00Z","v":12037,"vw":178.907141},{"c":178.74,"h":178.94,"l":178.74,"n":24,"o":178.94,"t":"2026-10-19T20:00:00Z","v":62914,"vw":178.740362},{"c":178.74,"h":178.74,"l":178.74,"n":1,"o":178.74,"t":"2026-10-19T20:35:00Z","v":100,"vw":178.74},{"c":180.53,"h":180.53,"l":178.64,"n":12,"o":178.64,"t":"2026-10-20T13:30:00Z","v":1317,"vw":178.792666},{"c":178.87,"h":178.87,"l":178.87,"n":15,"o":178.87,"t":"2026-10-20T13:35:00Z","v":314,"vw":178.87},{"c":178.9875,"h":178.9875,"l":178.9875,"n":10,"o":178.9875,"t":"2026-10-20T13:45:00Z","v":137,"vw":178.9875},{"c":178.15,"h":179.11,"l":178.15,"n":23,"o":179.11,"t":"2026-10-20T13:55:00Z","v":653,"vw":178.5},{"c":177.62,"h":177.62,"l":177.61,"n":18,"o":177.61,"t":"2026-10-20T14:00:00Z","v":658,"vw":177.618334},{"c":178.15,"h":178.15,"l":178.15,"n":4,"o":178.15,"t":"2026-10-20T14:10:00Z","v":103,"vw":178.15},{"c":179.17,"h":179.17,"l":177.98,"n":80,"o":178.1,"t":"2026-10-20T14:15:00Z","v":1639,"vw":178.688571},{"c":179.77,"h":179.77,"l":178.825,"n":45,"o":178.825,"t":"2026-10-20T14:20:00Z","v":1049,"vw":179.14},{"c":180.07,"h":180.725,"l":180.07,"n":94,"o":180.6,"t":"2026-10-20T14:30:00Z","v":1610,"vw":180.352143},{"c":180.51,"h":180.66,"l":180.51,"n":49,"o":180.66,"t":"2026-10-20T14:40:00Z","v":621,"vw":180.56},{"c":180.94,"h":181.22,"l":180.94,"n":81,"o":181.04,"t":"2026-10-20T14:55:00Z","v":1278,"vw":181.035},{"c":181.06,"h":181.07,"l":181.06,"n":15,"o":181.07,"t":"2026-10-20T15:00:00Z","v":311,"vw":181.065},{"c":181.11,"h":181.11,"l":181.11,"n":10,"o":181.11,"t":"2026-10-20T15:05:00Z","v":156,"vw":181.11},{"c":180.12,"h":180.39,"l":180.12,"n":59,"o":180.39,"t":"2026-10-20T15:10:00Z","v":1095,"vw":180.31},{"c":180.425,"h":180.62,"l":180.29,"n":30,"o":180.29,"t":"2026-10-20T15:15:00Z","v":855,"vw":180.4775},{"c":180.375,"h":180.69,"l":180.375,"n":27,"o":180.69,"t":"2026-10-20T15:25:00Z","v":560,"vw":180.5075},{"c":180.3,"h":180.305,"l":180.3,"n":20,"o":180.305,"t":"2026-10-20T15:30:00Z","v":352,"vw":180.303148},{"c":180.805,"h":180.805,"l":180.6,"n":62,"o":180.62,"t":"2026-10-20T15:40:00Z","v":1503,"vw":180.65125},{"c":180.695,"h":180.695,"l":180.695,"n":13,"o":180.695,"t":"2026-10-20T15:45:00Z","v":389,"vw":180.695},{"c":180.695,"h":180.695,"l":180.695,"n":11,"o":180.695,"t":"2026-10-20T15:50:00Z","v":271,"vw":180.695},{"c":180.72,"h":180.72,"l":180.72,"n":17,"o":180.72,"t":"2026-10-20T15:55:00Z","v":290,"vw":180.72},{"c":180.53,"h":180.56,"l":180.48,"n":77,"o":180.56,"t":"2026-10-20T16:10:00Z","v":1593,"vw":180.523333},{"c":180.25,"h":180.41,"l":180.25,"n":60,"o":180.41,"t":"2026-10-20T16:15:00Z","v":1858,"vw":180.371111},{"c":180.285,"h":180.285,"l":180.24,"n":21,"o":180.24,"t":"2026-10-20T16:20:00Z","v":412,"vw":180.255},{"c":180.4,"h":180.41,"l":180.36,"n":73,"o":180.41,"t":"2026-10-20T16:25:00Z","v":1970,"vw":180.38875},{"c":180.445,"h":180.58,"l":180.41,"n":60,"o":180.41,"t":"2026-10-20T16:30:00Z","v":1408,"vw":180.485},{"c":180.73,"h":180.73,"l":180.73,"n":27,"o":180.73,"t":"2026-10-20T16:35:00Z","v":335,"vw":180.73},{"c":180.475,"h":180.67,"l":180.45,"n":117,"o":180.665,"t":"2026-10-20T16:40:00Z","v":2760,"vw":180.530357},{"c":180.72,"h":180.72,"l":180.475,"n":35,"o":180.475,"t":"2026-10-20T16:45:00Z","v":828,"vw":180.545605},{"c":179.96,"h":180.41,"l":179.96,"n":52,"o":180.41,"t":"2026-10-20T16:50:00Z","v":1356,"vw":180.169375},{"c":179.76,"h":179.97,"l":179.76,"n":28,"o":179.97,"t":"2026-10-20T16:55:00Z","v":994,"vw":179.788125},{"c":180.22,"h":180.22,"l":180.01,"n":58,"o":180.07,"t":"2026-10-20T17:00:00Z","v":1527,"vw":180.101429},{"c":180.32,"h":180.32,"l":180.2338,"n":50,"o":180.2338,"t":"2026-10-20T17:15:00Z","v":875,"vw":180.291267},{"c":180.42,"h":180.42,"l":180.41,"n":48,"o":180.41,"t":"2026-10-20T17:20:00Z","v":849,"vw":180.415},{"c":180.59,"h":180.59,"l":179.9201,"n":119,"o":180.33,"t":"2026-10-20T17:25:00Z","v":3670,"vw":180.281554},{"c":180.435,"h":180.46,"l":180.435,"n":29,"o":180.46,"t":"2026-10-20T17:30:00Z","v":578,"vw":180.443333},{"c":180.44,"h":180.45,"l":180.44,"n":54,"o":180.45,"t":"2026-10-20T17:55:00Z","v":801,"vw":180.446667},{"c":180.51,"h":180.51,"l":180.51,"n":13,"o":180.51,"t":"2026-10-20T18:00:00Z","v":580,"vw":180.51},{"c":180.685,"h":180.76,"l":180.6,"n":162,"o":180.6,"t":"2026-10-20T18:05:00Z","v":7725,"vw":180.71849},{"c":180.955,"h":180.99,"l":180.69,"n":123,"o":180.69,"t":"2026-10-20T18:10:00Z","v":4970,"vw":180.826721},{"c":181.09,"h":181.285,"l":181.01,"n":85,"o":181.285,"t":"2026-10-20T18:15:00Z","v":2257,"vw":181.128077},{"c":180.99,"h":181,"l":180.99,"n":31,"o":181,"t":"2026-10-20T18:20:00Z","v":427,"vw":180.995},{"c":181.13,"h":181.13,"l":181.13,"n":36,"o":181.13,"t":"2026-10-20T18:25:00Z","v":707,"vw":181.13},{"c":181.16,"h":181.16,"l":181.16,"n":5,"o":181.16,"t":"2026-10-20T18:35:00Z","v":188,"vw":181.16},{"c":180.97,"h":180.97,"l":180.97,"n":31,"o":180.97,"t":"2026-10-20T18:40:00Z","v":618,"vw":180.97},{"c":181.045,"h":181.045,"l":180.9,"n":21,"o":180.96,"t":"2026-10-20T18:45:00Z","v":672,"vw":180.965432},{"c":181.29,"h":181.29,"l":181.29,"n":32,"o":181.29,"t":"2026-10-20T18:50:00Z","v":502,"vw":181.29},{"c":181.3,"h":181.3,"l":181.185,"n":23,"o":181.185,"t":"2026-10-20T18:55:00Z","v":440,"vw":181.2425},{"c":181.13,"h":181.32,"l":181.13,"n":65,"o":181.32,"t":"2026-10-20T19:00:00Z","v":2488,"vw":181.179763},{"c":181.29,"h":181.29,"l":181.155,"n":29,"o":181.155,"t":"2026-10-20T19:05:00Z","v":436,"vw":181.2},{"c":181.505,"h":181.505,"l":180.72,"n":319,"o":181.155,"t":"2026-10-20T19:10:00Z","v":7828,"vw":181.016685},{"c":181.44,"h":181.46,"l":181.44,"n":14,"o":181.46,"t":"2026-10-20T19:15:00Z","v":551,"vw":181.44789},{"c":181.41,"h":181.41,"l":181.41,"n":42,"o":181.41,"t":"2026-10-20T19:20:00Z","v":551,"vw":181.41},{"c":181.51,"h":181.72,"l":181.51,"n":90,"o":181.65,"t":"2026-10-20T19:25:00Z","v":2563,"vw":181.566923},{"c":181.39,"h":181.59,"l":181.39,"n":109,"o":181.59,"t":"2026-10-20T19:30:00Z","v":3067,"vw":181.437606},{"c":181.325,"h":181.33,"l":181.04,"n":166,"o":181.16,"t":"2026-10-20T19:35:00Z","v":4974,"vw":181.172589},{"c":181.46,"h":181.51,"l":181.375,"n":118,"o":181.38,"t":"2026-10-20T19:40:00Z","v":2325,"vw":181.436219},{"c":181.49,"h":181.66,"l":181.49,"n":141,"o":181.51,"t":"2026-10-20T19:45:00Z","v":2853,"vw":181.561429},{"c":181.5,"h":181.5,"l":181.22,"n":267,"o":181.42,"t":"2026-10-20T19:50:00Z","v":5349,"vw":181.343241},{"c":182.21,"h":182.24,"l":181.585,"n":848,"o":181.65,"t":"2026-10-20T19:55:00Z","v":20735,"vw":181.901964},{"c":182.21,"h":182.21,"l":182.21,"n":26,"o":182.21,"t":"2026-10-20T20:00:00Z","v":67205,"vw":182.21},{"c":183.44,"h":184.45,"l":183.24,"n":65,"o":183.89,"t":"2026-10-21T13:30:00Z","v":2907,"vw":183.840585},{"c":183.375,"h":183.375,"l":183.375,"n":10,"o":183.375,"t":"2026-10-21T13:35:00Z","v":162,"vw":183.375},{"c":184.06,"h":184.25,"l":184.06,"n":30,"o":184.25,"t":"2026-10-21T13:40:00Z","v":335,"vw":184.155},{"c":184.285,"h":184.285,"l":184.06,"n":44,"o":184.06,"t":"2026-10-21T13:45:00Z","v":813,"vw":184.105},{"c":185.23,"h":185.23,"l":184.28,"n":15,"o":184.29,"t":"2026-10-21T13:50:00Z","v":643,"vw":184.476},{"c":184.5,"h":184.5,"l":183.16,"n":48,"o":183.16,"t":"2026-10-21T13:55:00Z","v":1115,"vw":184.091484},{"c":183.65,"h":183.75,"l":183.65,"n":24,"o":183.75,"t":"2026-10-21T14:00:00Z","v":665,"vw":183.683333},{"c":182.7,"h":182.85,"l":182.6,"n":108,"o":182.61,"t":"2026-10-21T14:05:00Z","v":2961,"vw":182.675855},{"c":183.04,"h":183.12,"l":182.02,"n":112,"o":182.9354,"t":"2026-10-21T14:10:00Z","v":3429,"vw":182.858586},{"c":183.075,"h":183.075,"l":182.855,"n":32,"o":182.855,"t":"2026-10-21T14:25:00Z","v":429,"vw":182.965},{"c":183.27,"h":183.27,"l":182.97,"n":93,"o":182.97,"t":"2026-10-21T14:30:00Z","v":2405,"vw":183.24},{"c":183.3725,"h":183.38,"l":183.3725,"n":21,"o":183.38,"t":"2026-10-21T14:40:00Z","v":484,"vw":183.378101},{"c":183.82,"h":183.82,"l":183.54,"n":48,"o":183.54,"t":"2026-10-21T14:45:00Z","v":795,"vw":183.74},{"c":183.58,"h":183.58,"l":183.58,"n":5,"o":183.58,"t":"2026-10-21T14:50:00Z","v":136,"vw":183.58},{"c":182.98,"h":183.565,"l":182.98,"n":33,"o":183.565,"t":"2026-10-21T14:55:00Z","v":656,"vw":183.245909},{"c":182.85,"h":183.06,"l":182.78,"n":64,"o":183.06,"t":"2026-10-21T15:05:00Z","v":1538,"vw":182.87692},{"c":182.885,"h":182.91,"l":182.885,"n":16,"o":182.91,"t":"2026-10-21T15:25:00Z","v":330,"vw":182.901667},{"c":183.39,"h":183.39,"l":183.19,"n":95,"o":183.19,"t":"2026-10-21T15:35:00Z","v":1879,"vw":183.2425},{"c":182.76,"h":183.09,"l":182.76,"n":13,"o":183.09,"t":"2026-10-21T15:40:00Z","v":837,"vw":182.8425},{"c":182.9426,"h":182.9426,"l":182.9426,"n":9,"o":182.9426,"t":"2026-10-21T15:45:00Z","v":595,"vw":182.9426},{"c":183.41,"h":183.41,"l":183.41,"n":38,"o":183.41,"t":"2026-10-21T15:50:00Z","v":903,"vw":183.41},{"c":183.424,"h":183.424,"l":183.293,"n":72,"o":183.36,"t":"2026-10-21T15:55:00Z","v":3777,"vw":183.398751},{"c":183.14,"h":183.445,"l":183.14,"n":47,"o":183.445,"t":"2026-10-21T16:05:00Z","v":1068,"vw":183.231},{"c":183.32,"h":183.38,"l":183.32,"n":66,"o":183.38,"t":"2026-10-21T16:10:00Z","v":944,"vw":183.338},{"c":183.16,"h":183.16,"l":183.16,"n":14,"o":183.16,"t":"2026-10-21T16:20:00Z","v":374,"vw":183.16},{"c":183.18,"h":183.18,"l":183.18,"n":16,"o":183.18,"t":"2026-10-21T16:30:00Z","v":210,"vw":183.18},{"c":183.73,"h":183.73,"l":183.38,"n":113,"o":183.38,"t":"2026-10-21T16:35:00Z","v":1887,"vw":183.503469},{"c":183.37,"h":183.75,"l":183.37,"n":80,"o":183.75,"t":"2026-10-21T16:40:00Z","v":1753,"vw":183.610377},{"c":183.485,"h":183.485,"l":183.485,"n":8,"o":183.485,"t":"2026-10-21T16:45:00Z","v":306,"vw":183.485},{"c":183.365,"h":183.365,"l":183.24,"n":27,"o":183.24,"t":"2026-10-21T17:00:00Z","v":499,"vw":183.3025},{"c":183.75,"h":183.75,"l":183.51,"n":140,"o":183.51,"t":"2026-10-21T17:05:00Z","v":2189,"vw":183.5875},{"c":183.555,"h":183.65,"l":183.54,"n":61,"o":183.57,"t":"2026-10-21T17:15:00Z","v":3282,"vw":183.567469},{"c":183.83,"h":183.83,"l":183.58,"n":79,"o":183.58,"t":"2026-10-21T17:20:00Z","v":2178,"vw":183.680306},{"c":183.705,"h":183.705,"l":183.695,"n":24,"o":183.695,"t":"2026-10-21T17:25:00Z","v":723,"vw":183.696919},{"c":183.53,"h":183.58,"l":183.53,"n":26,"o":183.58,"t":"2026-10-21T17:30:00Z","v":459,"vw":183.555},{"c":183.335,"h":183.5,"l":183.315,"n":98,"o":183.5,"t":"2026-10-21T17:35:00Z","v":2258,"vw":183.41904},{"c":183.56,"h":183.7251,"l":183.37,"n":101,"o":183.37,"t":"2026-10-21T17:45:00Z","v":2071,"vw":183.54308},{"c":183.565,"h":183.565,"l":183.565,"n":7,"o":183.565,"t":"2026-10-21T17:50:00Z","v":139,"vw":183.565},{"c":183.43,"h":183.45,"l":183.43,"n":36,"o":183.44,"t":"2026-10-21T18:00:00Z","v":747,"vw":183.4425},{"c":183.565,"h":183.58,"l":183.565,"n":69,"o":183.57,"t":"2026-10-21T18:05:00Z","v":1811,"vw":183.572083},{"c":183.615,"h":183.615,"l":183.615,"n":12,"o":183.615,"t":"2026-10-21T18:10:00Z","v":263,"vw":183.615},{"c":183.48,"h":183.4892,"l":183.48,"n":22,"o":183.4892,"t":"2026-10-21T18:15:00Z","v":496,"vw":183.486448},{"c":183.6,"h":183.6,"l":183.35,"n":156,"o":183.35,"t":"2026-10-21T18:25:00Z","v":4008,"vw":183.478438},{"c":183.635,"h":183.635,"l":183.635,"n":17,"o":183.635,"t":"2026-10-21T18:30:00Z","v":166,"vw":183.635},{"c":183.57,"h":183.67,"l":183.54,"n":48,"o":183.56,"t":"2026-10-21T18:35:00Z","v":1701,"vw":183.580304},{"c":183.5358,"h":183.63,"l":183.48,"n":82,"o":183.63,"t":"2026-10-21T18:40:00Z","v":1260,"vw":183.5486},{"c":183.72,"h":183.82,"l":183.27,"n":404,"o":183.45,"t":"2026-10-21T18:45:00Z","v":7201,"vw":183.576506},{"c":183.6575,"h":183.6575,"l":183.5,"n":67,"o":183.5,"t":"2026-10-21T18:50:00Z","v":2325,"vw":183.603253},{"c":183.4,"h":183.655,"l":183.4,"n":47,"o":183.655,"t":"2026-10-21T18:55:00Z","v":925,"vw":183.485893},{"c":183,"h":183.41,"l":183,"n":151,"o":183.26,"t":"2026-10-21T19:00:00Z","v":4359,"vw":183.179674},{"c":182.9075,"h":183.17,"l":182.9075,"n":51,"o":183.17,"t":"2026-10-21T19:05:00Z","v":834,"vw":183.049082},{"c":183.08,"h":183.13,"l":182.69,"n":227,"o":182.915,"t":"2026-10-21T19:10:00Z","v":8377,"vw":183.024046},{"c":183.26,"h":183.34,"l":183.105,"n":246,"o":183.32,"t":"2026-10-21T19:15:00Z","v":3024,"vw":183.220363},{"c":183.29,"h":183.45,"l":183.15,"n":130,"o":183.44,"t":"2026-10-21T19:20:00Z","v":2375,"vw":183.31},{"c":183.67,"h":183.67,"l":183.43,"n":200,"o":183.43,"t":"2026-10-21T19:25:00Z","v":3654,"vw":183.543213},{"c":183.675,"h":183.675,"l":183.67,"n":31,"o":183.67,"t":"2026-10-21T19:30:00Z","v":429,"vw":183.673333},{"c":183.7,"h":183.7,"l":183.62,"n":59,"o":183.675,"t":"2026-10-21T19:35:00Z","v":1572,"vw":183.662223},{"c":183.69,"h":183.69,"l":183.53,"n":241,"o":183.53,"t":"2026-10-21T19:40:00Z","v":3808,"vw":183.567037},{"c":183.61,"h":183.74,"l":183.61,"n":147,"o":183.665,"t":"2026-10-21T19:45:00Z","v":3496,"vw":183.675556},{"c":183.46,"h":183.94,"l":183.46,"n":286,"o":183.4601,"t":"2026-10-21T19:50:00Z","v":6324,"vw":183.74376},{"c":183.44,"h":183.66,"l":183.14,"n":776,"o":183.44,"t":"2026-10-21T19:55:00Z","v":19848,"vw":183.411088},{"c":183.34,"h":183.49,"l":183.34,"n":38,"o":183.49,"t":"2026-10-21T20:00:00Z","v":47496,"vw":183.340487},{"c":181.77,"h":181.77,"l":181.77,"n":10,"o":181.77,"t":"2026-10-22T13:30:00Z","v":568,"vw":181.77},{"c":178.91,"h":181.66,"l":178.91,"n":140,"o":181.655,"t":"2026-10-22T13:40:00Z","v":5984,"vw":181.13864},{"c":179.82,"h":179.8901,"l":179.51,"n":45,"o":179.52,"t":"2026-10-22T13:45:00Z","v":1654,"vw":179.730638},{"c":180.1001,"h":180.425,"l":179.825,"n":53,"o":179.825,"t":"2026-10-22T13:50:00Z","v":1157,"vw":180.219466},{"c":180.265,"h":180.63,"l":180.265,"n":25,"o":180.63,"t":"2026-10-22T13:55:00Z","v":630,"vw":180.4475},{"c":180.75,"h":180.75,"l":180.715,"n":40,"o":180.75,"t":"2026-10-22T14:00:00Z","v":3214,"vw":180.743079},{"c":180.4,"h":181.3538,"l":180.4,"n":106,"o":180.75,"t":"2026-10-22T14:05:00Z","v":3826,"vw":180.724516},{"c":181.05,"h":181.14,"l":180.415,"n":38,"o":180.415,"t":"2026-10-22T14:10:00Z","v":1365,"vw":180.980336},{"c":181.78,"h":181.78,"l":181.53,"n":23,"o":181.53,"t":"2026-10-22T14:15:00Z","v":355,"vw":181.655},{"c":180.83,"h":181.36,"l":180.83,"n":92,"o":181.29,"t":"2026-10-22T14:20:00Z","v":1808,"vw":181.130909},{"c":180.1975,"h":180.81,"l":180.1975,"n":28,"o":180.81,"t":"2026-10-22T14:25:00Z","v":855,"vw":180.673928},{"c":180.57,"h":180.57,"l":180.1975,"n":45,"o":180.1975,"t":"2026-10-22T14:30:00Z","v":2161,"vw":180.335475},{"c":180.685,"h":180.755,"l":180.62,"n":30,"o":180.62,"t":"2026-10-22T14:35:00Z","v":638,"vw":180.699048},{"c":181.715,"h":181.715,"l":181.495,"n":46,"o":181.495,"t":"2026-10-22T14:40:00Z","v":744,"vw":181.641667},{"c":182.115,"h":182.115,"l":181.875,"n":43,"o":181.875,"t":"2026-10-22T14:45:00Z","v":1147,"vw":182.000625},{"c":182.58,"h":182.58,"l":182.375,"n":43,"o":182.375,"t":"2026-10-22T14:50:00Z","v":882,"vw":182.47625},{"c":182.7425,"h":183.065,"l":182.51,"n":64,"o":183.065,"t":"2026-10-22T14:55:00Z","v":3123,"vw":182.757396},{"c":182.84,"h":182.84,"l":182.84,"n":9,"o":182.84,"t":"2026-10-22T15:00:00Z","v":219,"vw":182.84},{"c":182.29,"h":182.475,"l":181.89,"n":55,"o":182.475,"t":"2026-10-22T15:05:00Z","v":1230,"vw":182.315948},{"c":182.13,"h":182.415,"l":182.13,"n":62,"o":182.325,"t":"2026-10-22T15:10:00Z","v":756,"vw":182.29},{"c":182.6,"h":182.6,"l":182.35,"n":35,"o":182.485,"t":"2026-10-22T15:15:00Z","v":979,"vw":182.4787},{"c":182.49,"h":182.635,"l":182.46,"n":31,"o":182.635,"t":"2026-10-22T15:20:00Z","v":1003,"vw":182.52625},{"c":182.15,"h":182.15,"l":181.97,"n":33,"o":181.97,"t":"2026-10-22T15:25:00Z","v":550,"vw":182.078434},{"c":182.13,"h":182.13,"l":182.13,"n":34,"o":182.13,"t":"2026-10-22T15:30:00Z","v":468,"vw":182.13},{"c":182.23,"h":182.23,"l":182.23,"n":4,"o":182.23,"t":"2026-10-22T15:35:00Z","v":119,"vw":182.23},{"c":182.05,"h":182.08,"l":182.05,"n":22,"o":182.08,"t":"2026-10-22T15:40:00Z","v":1160,"vw":182.077},{"c":182.095,"h":182.095,"l":182.095,"n":10,"o":182.095,"t":"2026-10-22T15:45:00Z","v":242,"vw":182.095},{"c":182.44,"h":182.44,"l":182.37,"n":15,"o":182.37,"t":"2026-10-22T15:50:00Z","v":301,"vw":182.405},{"c":182.6,"h":182.6,"l":182.085,"n":144,"o":182.085,"t":"2026-10-22T15:55:00Z","v":3930,"vw":182.452463},{"c":182.6,"h":182.6,"l":182.515,"n":71,"o":182.6,"t":"2026-10-22T16:00:00Z","v":3387,"vw":182.558119},{"c":182.85,"h":182.89,"l":182.85,"n":46,"o":182.88,"t":"2026-10-22T16:05:00Z","v":1224,"vw":182.8675},{"c":182.985,"h":182.985,"l":182.985,"n":6,"o":182.985,"t":"2026-10-22T16:15:00Z","v":249,"vw":182.985},{"c":182.81,"h":182.865,"l":182.65,"n":55,"o":182.65,"t":"2026-10-22T16:20:00Z","v":4328,"vw":182.835951},{"c":182.815,"h":182.815,"l":182.775,"n":9,"o":182.775,"t":"2026-10-22T16:25:00Z","v":439,"vw":182.805},{"c":183.01,"h":183.01,"l":182.8075,"n":37,"o":182.8075,"t":"2026-10-22T16:30:00Z","v":594,"vw":182.954375},{"c":182.85,"h":183.105,"l":182.85,"n":32,"o":183.105,"t":"2026-10-22T16:35:00Z","v":880,"vw":182.91375},{"c":182.77,"h":182.9,"l":182.76,"n":43,"o":182.9,"t":"2026-10-22T16:40:00Z","v":1563,"vw":182.780455},{"c":182.825,"h":182.87,"l":182.29,"n":92,"o":182.51,"t":"2026-10-22T16:45:00Z","v":2554,"vw":182.695237},{"c":183.03,"h":183.03,"l":183.03,"n":33,"o":183.03,"t":"2026-10-22T16:50:00Z","v":618,"vw":183.03},{"c":183.61,"h":183.61,"l":183.61,"n":7,"o":183.61,"t":"2026-10-22T16:55:00Z","v":146,"vw":183.61},{"c":183.525,"h":183.525,"l":183.525,"n":18,"o":183.525,"t":"2026-10-22T17:00:00Z","v":438,"vw":183.525},{"c":183.26,"h":183.28,"l":183.26,"n":34,"o":183.28,"t":"2026-10-22T17:05:00Z","v":827,"vw":183.264},{"c":183.13,"h":183.43,"l":183.04,"n":111,"o":183.27,"t":"2026-10-22T17:15:00Z","v":2233,"vw":183.201997},{"c":183.12,"h":183.125,"l":183.12,"n":18,"o":183.125,"t":"2026-10-22T17:20:00Z","v":661,"vw":183.12369},{"c":183.34,"h":183.34,"l":183.105,"n":96,"o":183.105,"t":"2026-10-22T17:25:00Z","v":1676,"vw":183.142813},{"c":183.21,"h":183.32,"l":183.21,"n":30,"o":183.32,"t":"2026-10-22T17:30:00Z","v":1391,"vw":183.249286},{"c":183.16,"h":183.16,"l":183.16,"n":35,"o":183.16,"t":"2026-10-22T17:35:00Z","v":549,"vw":183.16},{"c":183.185,"h":183.185,"l":183.185,"n":6,"o":183.185,"t":"2026-10-22T17:40:00Z","v":130,"vw":183.185},{"c":182.92,"h":183.13,"l":182.91,"n":39,"o":183.13,"t":"2026-10-22T17:45:00Z","v":668,"vw":182.9675},{"c":182.875,"h":182.875,"l":182.825,"n":57,"o":182.87,"t":"2026-10-22T17:50:00Z","v":1255,"vw":182.8525},{"c":183.11,"h":183.19,"l":183.1,"n":97,"o":183.16,"t":"2026-10-22T17:55:00Z","v":1805,"vw":183.142857},{"c":182.46,"h":182.97,"l":182.46,"n":141,"o":182.97,"t":"2026-10-22T18:00:00Z","v":6066,"vw":182.847924},{"c":182.58,"h":182.58,"l":182.52,"n":36,"o":182.52,"t":"2026-10-22T18:05:00Z","v":1023,"vw":182.533},{"c":182.6125,"h":182.76,"l":182.6125,"n":64,"o":182.755,"t":"2026-10-22T18:10:00Z","v":1064,"vw":182.721875},{"c":182.73,"h":182.73,"l":182.685,"n":41,"o":182.685,"t":"2026-10-22T18:15:00Z","v":645,"vw":182.707},{"c":182.91,"h":182.91,"l":182.9,"n":94,"o":182.9,"t":"2026-10-22T18:20:00Z","v":1546,"vw":182.908},{"c":182.79,"h":182.885,"l":182.66,"n":59,"o":182.885,"t":"2026-10-22T18:25:00Z","v":1569,"vw":182.816364},{"c":182.775,"h":182.775,"l":182.775,"n":14,"o":182.775,"t":"2026-10-22T18:30:00Z","v":383,"vw":182.775},{"c":182.775,"h":182.78,"l":182.725,"n":38,"o":182.775,"t":"2026-10-22T18:35:00Z","v":1259,"vw":182.764858},{"c":182.755,"h":182.79,"l":182.755,"n":111,"o":182.78,"t":"2026-10-22T18:40:00Z","v":1706,"vw":182.77074},{"c":182.65,"h":182.74,"l":182.65,"n":16,"o":182.74,"t":"2026-10-22T18:45:00Z","v":530,"vw":182.71},{"c":182.86,"h":182.86,"l":182.78,"n":36,"o":182.78,"t":"2026-10-22T18:50:00Z","v":1038,"vw":182.833333},{"c":182.98,"h":183.01,"l":182.85,"n":88,"o":182.85,"t":"2026-10-22T18:55:00Z","v":1893,"vw":182.98125},{"c":182.76,"h":182.775,"l":182.72,"n":56,"o":182.75,"t":"2026-10-22T19:00:00Z","v":1169,"vw":182.758571},{"c":182.78,"h":182.78,"l":182.76,"n":39,"o":182.76,"t":"2026-10-22T19:05:00Z","v":830,"vw":182.772632},{"c":183.02,"h":183.19,"l":182.905,"n":117,"o":182.9075,"t":"2026-10-22T19:10:00Z","v":3340,"vw":183.039674},{"c":182.845,"h":182.85,"l":182.75,"n":48,"o":182.75,"t":"2026-10-22T19:15:00Z","v":1258,"vw":182.836111},{"c":182.895,"h":183.2,"l":182.895,"n":151,"o":183.1,"t":"2026-10-22T19:20:00Z","v":2643,"vw":183.072},{"c":182.96,"h":183,"l":182.895,"n":60,"o":182.895,"t":"2026-10-22T19:25:00Z","v":1346,"vw":182.95375},{"c":182.835,"h":182.89,"l":182.68,"n":281,"o":182.89,"t":"2026-10-22T19:30:00Z","v":9404,"vw":182.788797},{"c":183.14,"h":183.14,"l":182.99,"n":114,"o":183.02,"t":"2026-10-22T19:35:00Z","v":3420,"vw":183.066132},{"c":183.11,"h":183.25,"l":183.11,"n":89,"o":183.12,"t":"2026-10-22T19:40:00Z","v":2049,"vw":183.167},{"c":183.285,"h":183.285,"l":182.92,"n":219,"o":183.135,"t":"2026-10-22T19:45:00Z","v":9084,"vw":183.079905},{"c":183.825,"h":183.95,"l":183.35,"n":282,"o":183.43,"t":"2026-10-22T19:50:00Z","v":6089,"vw":183.681957},{"c":184.36,"h":184.48,"l":183.85,"n":880,"o":183.97,"t":"2026-10-22T19:55:00Z","v":21462,"vw":184.093464},{"c":184.44,"h":184.44,"l":184.34,"n":35,"o":184.34,"t":"2026-10-22T20:00:00Z","v":48009,"vw":184.439768}],"history":[{"c":170.86,"h":173.16,"l":170.26,"n":4134,"o":172.53,"t":"2024-10-21T04:00:00Z","v":79678,"vw":171.033461},{"c":169.39,"h":170.11,"l":167.77,"n":4554,"o":170,"t":"2024-10-22T04:00:00Z","v":115457,"vw":169.376518},{"c":167.41,"h":169.51,"l":166.73,"n":6925,"o":169.24,"t":"2024-10-23T04:00:00Z","v":215864,"vw":167.543227},{"c":166.92,"h":173.02,"l":161.68,"n":9319,"o":164.39,"t":"2024-10-24T04:00:00Z","v":264327,"vw":167.269187},{"c":166.12,"h":169.94,"l":165.5448,"n":5989,"o":168.01,"t":"2024-10-25T04:00:00Z","v":189785,"vw":167.118079},{"c":167.06,"h":168.37,"l":165.83,"n":5121,"o":167.33,"t":"2024-10-28T04:00:00Z","v":177517,"vw":166.77664},{"c":168,"h":168.16,"l":165.93,"n":5434,"o":165.93,"t":"2024-10-29T04:00:00Z","v":156853,"vw":167.387731},{"c":167.29,"h":170.01,"l":166.43,"n":4592,"o":167.56,"t":"2024-10-30T04:00:00Z","v":126136,"vw":167.268584},{"c":165.95,"h":167.46,"l":165.74,"n":4956,"o":167.46,"t":"2024-10-31T04:00:00Z","v":277288,"vw":166.09377},{"c":163.63,"h":167.475,"l":162.4,"n":8684,"o":166.29,"t":"2024-11-01T04:00:00Z","v":261674,"vw":163.953696},{"c":164.01,"h":165.91,"l":163.42,"n":5847,"o":163.67,"t":"2024-11-04T05:00:00Z","v":148631,"vw":164.039146},{"c":167.82,"h":168.1,"l":163.8,"n":5570,"o":163.8,"t":"2024-11-05T05:00:00Z","v":139858,"vw":166.991219},{"c":173.69,"h":174.85,"l":170.865,"n":6570,"o":174.4,"t":"2024-11-06T05:00:00Z","v":191552,"vw":173.207315},{"c":172.89,"h":174.86,"l":170.3127,"n":7070,"o":173.5,"t":"2024-11-07T05:00:00Z","v":276037,"vw":172.88182},{"c":173.56,"h":175.55,"l":173.015,"n":4179,"o":173.27,"t":"2024-11-08T05:00:00Z","v":115721,"vw":173.869013},{"c":174.26,"h":175.305,"l":173.49,"n":3635,"o":175.06,"t":"2024-11-11T05:00:00Z","v":87799,"vw":174.285379},{"c":175.61,"h":175.63,"l":172.8231,"n":5489,"o":173.76,"t":"2024-11-12T05:00:00Z","v":135166,"vw":175.207823},{"c":176.91,"h":179.91,"l":175.88,"n":6956,"o":175.88,"t":"2024-11-13T05:00:00Z","v":215225,"vw":178.021787},{"c":172.74,"h":177.635,"l":170.99,"n":6200,"o":176.93,"t":"2024-11-14T05:00:00Z","v":157869,"vw":172.802533},{"c":172.03,"h":173.14,"l":170.33,"n":5908,"o":173.14,"t":"2024-11-15T05:00:00Z","v":201239,"vw":171.813814},{"c":169.39,"h":173.16,"l":169.2805,"n":5423,"o":171.69,"t":"2024-11-18T05:00:00Z","v":118638,"vw":170.517412},{"c":168.04,"h":169.56,"l":167.35,"n":6678,"o":167.49,"t":"2024-11-19T05:00:00Z","v":143186,"vw":168.316924},{"c":171.82,"h":172.26,"l":166.545,"n":6416,"o":167.53,"t":"2024-11-20T05:00:00Z","v":199698,"vw":170.219259},{"c":171.78,"h":173.685,"l":170.8,"n":6542,"o":171.79,"t":"2024-11-21T05:00:00Z","v":223477,"vw":172.100671},{"c":174.98,"h":175.16,"l":172.6,"n":6490,"o":172.6,"t":"2024-11-22T05:00:00Z","v":253175,"vw":173.938672},{"c":176.21,"h":178.77,"l":175.18,"n":6812,"o":175.76,"t":"2024-11-25T05:00:00Z","v":305681,"vw":176.403512},{"c":174.78,"h":176.9372,"l":173.36,"n":4777,"o":176.36,"t":"2024-11-26T05:00:00Z","v":176481,"vw":174.811016},{"c":174.32,"h":176.03,"l":174.215,"n":5115,"o":174.83,"t":"2024-11-27T05:00:00Z","v":81561,"vw":174.557482},{"c":173.81,"h":176.11,"l":173.16,"n":2614,"o":174.18,"t":"2024-11-29T05:00:00Z","v":100820,"vw":174.003408},{"c":174.68,"h":175.59,"l":172.095,"n":5229,"o":173.36,"t":"2024-12-02T05:00:00Z","v":180949,"vw":174.143131},{"c":174.34,"h":174.39,"l":171.65,"n":5125,"o":173.93,"t":"2024-12-03T05:00:00Z","v":198324,"vw":173.448914},{"c":178.02,"h":178.67,"l":174.04,"n":4984,"o":174.04,"t":"2024-12-04T05:00:00Z","v":169843,"vw":176.908899},{"c":173.46,"h":177.87,"l":172.69,"n":5457,"o":177.09,"t":"2024-12-05T05:00:00Z","v":247443,"vw":174.410964},{"c":176.06,"h":176.355,"l":173.68,"n":4331,"o":174.44,"t":"2024-12-06T05:00:00Z","v":250678,"vw":174.87369},{"c":177.81,"h":180.44,"l":175.71,"n":7655,"o":176.23,"t":"2024-12-09T05:00:00Z","v":283118,"vw":177.785007},{"c":178.77,"h":179.3558,"l":175.7765,"n":5478,"o":177.96,"t":"2024-12-10T05:00:00Z","v":242292,"vw":177.580933},{"c":177.78,"h":181.37,"l":177.34,"n":5803,"o":179.48,"t":"2024-12-11T05:00:00Z","v":255352,"vw":178.947545},{"c":176.4,"h":179.24,"l":175,"n":4798,"o":175,"t":"2024-12-12T05:00:00Z","v":145982,"vw":176.978382},{"c":174.41,"h":176.73,"l":173.47,"n":3811,"o":176.73,"t":"2024-12-13T05:00:00Z","v":89495,"vw":174.653527},{"c":173.91,"h":175.8111,"l":173.49,"n":5117,"o":173.83,"t":"2024-12-16T05:00:00Z","v":129128,"vw":174.159174},{"c":168.97,"h":173.9,"l":168.47,"n":5751,"o":173.17,"t":"2024-12-17T05:00:00Z","v":129485,"vw":169.308207},{"c":164.46,"h":170.6,"l":164.44,"n":7498,"o":168.93,"t":"2024-12-18T05:00:00Z","v":311123,"vw":167.885638},{"c":167.52,"h":168.63,"l":165.31,"n":8538,"o":165.8,"t":"2024-12-19T05:00:00Z","v":309238,"vw":167.054714},{"c":165.37,"h":168.1717,"l":164.725,"n":7538,"o":166.83,"t":"2024-12-20T05:00:00Z","v":720230,"vw":165.646313},{"c":166.21,"h":166.36,"l":164.39,"n":5772,"o":164.49,"t":"2024-12-23T05:00:00Z","v":166378,"vw":165.625658},{"c":168.94,"h":169.68,"l":165.29,"n":4078,"o":167.21,"t":"2024-12-24T05:00:00Z","v":98579,"vw":168.651349},{"c":168.11,"h":170.03,"l":167.92,"n":6389,"o":167.92,"t":"2024-12-26T05:00:00Z","v":421173,"vw":168.206688},{"c":167.17,"h":169.1,"l":165.51,"n":4597,"o":167.02,"t":"2024-12-27T05:00:00Z","v":106825,"vw":166.991612},{"c":165.89,"h":166.85,"l":163.415,"n":4185,"o":165.34,"t":"2024-12-30T05:00:00Z","v":88721,"vw":165.71404},{"c":165.77,"h":167.185,"l":164.79,"n":4015,"o":166.02,"t":"2024-12-31T05:00:00Z","v":85987,"vw":165.794574},{"c":165.01,"h":167.77,"l":164.57,"n":5020,"o":166.55,"t":"2025-01-02T05:00:00Z","v":114806,"vw":165.320809},{"c":164.87,"h":166.3,"l":164.05,"n":4648,"o":165.23,"t":"2025-01-03T05:00:00Z","v":115659,"vw":164.995852},{"c":162.54,"h":167.52,"l":162.27,"n":5658,"o":164.87,"t":"2025-01-06T05:00:00Z","v":194971,"vw":163.207437},{"c":160.16,"h":163.025,"l":159.3,"n":6489,"o":162.25,"t":"2025-01-07T05:00:00Z","v":164712,"vw":160.42817},{"c":160.83,"h":161.189,"l":158.9101,"n":6315,"o":160.16,"t":"2025-01-08T05:00:00Z","v":157707,"vw":160.59161},{"c":156.31,"h":160.9,"l":156.3,"n":6630,"o":158.78,"t":"2025-01-10T05:00:00Z","v":160681,"vw":157.25578},{"c":159.28,"h":159.58,"l":153.79,"n":5102,"o":154.85,"t":"2025-01-13T05:00:00Z","v":137747,"vw":157.873637},{"c":161.41,"h":161.78,"l":159.52,"n":6053,"o":159.85,"t":"2025-01-14T05:00:00Z","v":128817,"vw":161.183045},{"c":162.91,"h":163.7,"l":161.17,"n":4715,"o":163.7,"t":"2025-01-15T05:00:00Z","v":90081,"vw":162.590481},{"c":164.28,"h":165.12,"l":162.31,"n":4805,"o":163.05,"t":"2025-01-16T05:00:00Z","v":93985,"vw":164.207941},{"c":163.85,"h":166.08,"l":163.426,"n":4755,"o":165,"t":"2025-01-17T05:00:00Z","v":112434,"vw":164.325178},{"c":166.15,"h":167.6827,"l":164.54,"n":4793,"o":164.54,"t":"2025-01-21T05:00:00Z","v":151878,"vw":166.246364},{"c":165.49,"h":166.955,"l":165.05,"n":4895,"o":166.12,"t":"2025-01-22T05:00:00Z","v":84129,"vw":165.642217},{"c":164.77,"h":165.905,"l":163.565,"n":4639,"o":165.35,"t":"2025-01-23T05:00:00Z","v":106348,"vw":164.841067},{"c":163.77,"h":164.93,"l":163.11,"n":5050,"o":164.61,"t":"2025-01-24T05:00:00Z","v":146863,"vw":163.791181},{"c":166.47,"h":167.225,"l":162.45,"n":5753,"o":162.68,"t":"2025-01-27T05:00:00Z","v":132014,"vw":166.322875},{"c":163.98,"h":166.475,"l":163.92,"n":4114,"o":166.35,"t":"2025-01-28T05:00:00Z","v":106185,"vw":164.262347},{"c":163.61,"h":165.26,"l":163.43,"n":4292,"o":163.62,"t":"2025-01-29T05:00:00Z","v":84859,"vw":164.179357},{"c":165.39,"h":166.335,"l":163.71,"n":4687,"o":163.88,"t":"2025-01-30T05:00:00Z","v":129174,"vw":165.427709},{"c":164.73,"h":166.675,"l":164.49,"n":5365,"o":164.64,"t":"2025-01-31T05:00:00Z","v":267538,"vw":164.812481},{"c":162.65,"h":164.34,"l":160.65,"n":5442,"o":162.25,"t":"2025-02-03T05:00:00Z","v":113593,"vw":162.965316},{"c":164.43,"h":165.2,"l":162.33,"n":5674,"o":162.33,"t":"2025-02-04T05:00:00Z","v":125749,"vw":164.408156},{"c":165.18,"h":165.77,"l":164.18,"n":4473,"o":164.71,"t":"2025-02-05T05:00:00Z","v":101723,"vw":165.183555},{"c":166.33,"h":166.75,"l":164.78,"n":5884,"o":165.58,"t":"2025-02-06T05:00:00Z","v":141122,"vw":166.21329},{"c":165.12,"h":167,"l":164.48,"n":5375,"o":166.43,"t":"2025-02-07T05:00:00Z","v":107395,"vw":165.169159},{"c":166.25,"h":166.56,"l":165.25,"n":5417,"o":165.52,"t":"2025-02-10T05:00:00Z","v":118000,"vw":166.197273},{"c":165.51,"h":166.7933,"l":164.7,"n":5578,"o":165.39,"t":"2025-02-11T05:00:00Z","v":97902,"vw":165.558831},{"c":162.89,"h":164.31,"l":161.55,"n":6624,"o":163.64,"t":"2025-02-12T05:00:00Z","v":141155,"vw":163.009667},{"c":163.28,"h":166.275,"l":161,"n":8331,"o":161,"t":"2025-02-13T05:00:00Z","v":203356,"vw":163.974422},{"c":158.25,"h":164.4,"l":156.9,"n":5680,"o":163.13,"t":"2025-02-14T05:00:00Z","v":148491,"vw":159.365847},{"c":159.69,"h":160.03,"l":156.23,"n":6181,"o":156.83,"t":"2025-02-18T05:00:00Z","v":152385,"vw":159.114106},{"c":158.61,"h":159.81,"l":157.53,"n":5831,"o":159.27,"t":"2025-02-19T05:00:00Z","v":137053,"vw":158.661356},{"c":159.01,"h":159.77,"l":157.005,"n":4703,"o":157.53,"t":"2025-02-20T05:00:00Z","v":145464,"vw":158.367893},{"c":158.38,"h":159.435,"l":156.06,"n":5933,"o":159.42,"t":"2025-02-21T05:00:00Z","v":166180,"vw":158.042218},{"c":160.74,"h":161.47,"l":156.67,"n":7405,"o":158.57,"t":"2025-02-24T05:00:00Z","v":236011,"vw":160.472769},{"c":163.12,"h":163.79,"l":160.05,"n":7010,"o":161.16,"t":"2025-02-25T05:00:00Z","v":185968,"vw":162.568033},{"c":161.67,"h":163.76,"l":161.5,"n":6636,"o":161.5,"t":"2025-02-26T05:00:00Z","v":224232,"vw":161.880157},{"c":162.08,"h":163.045,"l":160.52,"n":7677,"o":160.52,"t":"2025-02-27T05:00:00Z","v":239969,"vw":161.735498},{"c":163.7,"h":164.31,"l":161.59,"n":8816,"o":162.19,"t":"2025-02-28T05:00:00Z","v":234709,"vw":163.487466},{"c":160.04,"h":164.38,"l":159.87,"n":7559,"o":163.88,"t":"2025-03-03T05:00:00Z","v":223355,"vw":161.458279},{"c":157.84,"h":159.37,"l":156.33,"n":6910,"o":159.12,"t":"2025-03-04T05:00:00Z","v":135180,"vw":157.854871},{"c":159.55,"h":159.59,"l":157.065,"n":5701,"o":157.79,"t":"2025-03-05T05:00:00Z","v":157497,"vw":159.034094},{"c":158.44,"h":159.03,"l":156.93,"n":5947,"o":158.62,"t":"2025-03-06T05:00:00Z","v":125614,"vw":158.194201},{"c":157.99,"h":159.5875,"l":157.15,"n":7518,"o":157.54,"t":"2025-03-07T05:00:00Z","v":176859,"vw":158.106784},{"c":155.47,"h":160.1501,"l":154.8219,"n":6865,"o":157.63,"t":"2025-03-10T04:00:00Z","v":142922,"vw":156.044106},{"c":152.47,"h":156.31,"l":151.14,"n":6420,"o":155.9,"t":"2025-03-11T04:00:00Z","v":135030,"vw":152.805598},{"c":150.61,"h":153.895,"l":150.12,"n":6318,"o":153.12,"t":"2025-03-12T04:00:00Z","v":151758,"vw":150.816897},{"c":149.63,"h":151.485,"l":148.5872,"n":5782,"o":150.62,"t":"2025-03-13T04:00:00Z","v":113937,"vw":149.754917},{"c":150.39,"h":151.11,"l":149.085,"n":6773,"o":149.45,"t":"2025-03-14T04:00:00Z","v":241130,"vw":150.090989},{"c":152.03,"h":153.42,"l":150.92,"n":6810,"o":150.92,"t":"2025-03-17T04:00:00Z","v":141422,"vw":152.064135},{"c":151.35,"h":153.93,"l":150.3293,"n":5719,"o":152.03,"t":"2025-03-18T04:00:00Z","v":118658,"vw":151.490048},{"c":152.01,"h":152.735,"l":150.73,"n":7429,"o":151.43,"t":"2025-03-19T04:00:00Z","v":192455,"vw":151.844192},{"c":150.56,"h":151.43,"l":149.39,"n":6584,"o":150.91,"t":"2025-03-20T04:00:00Z","v":201634,"vw":150.475978},{"c":149.85,"h":150.2,"l":148.23,"n":7799,"o":149.5,"t":"2025-03-21T04:00:00Z","v":672223,"vw":149.745036},{"c":151.18,"h":151.25,"l":149.62,"n":6309,"o":150,"t":"2025-03-24T04:00:00Z","v":145575,"vw":150.843279},{"c":152.63,"h":154.0201,"l":151.49,"n":7115,"o":152.23,"t":"2025-03-25T04:00:00Z","v":168564,"vw":152.701159},{"c":152.88,"h":154.6499,"l":151.85,"n":6891,"o":153.2,"t":"2025-03-26T04:00:00Z","v":220996,"vw":152.529521},{"c":151.9,"h":155.44,"l":151.79,"n":7338,"o":153.63,"t":"2025-03-27T04:00:00Z","v":219167,"vw":153.028862},{"c":148.01,"h":152.42,"l":147.77,"n":6450,"o":151.54,"t":"2025-03-28T04:00:00Z","v":176628,"vw":149.255922},{"c":146.69,"h":147.99,"l":146.01,"n":7871,"o":147.44,"t":"2025-03-31T04:00:00Z","v":184064,"vw":146.742348},{"c":147.08,"h":147.63,"l":144.12,"n":8456,"o":146.2,"t":"2025-04-01T04:00:00Z","v":180078,"vw":146.734984},{"c":149.66,"h":149.94,"l":146.2,"n":5638,"o":146.2,"t":"2025-04-02T04:00:00Z","v":135059,"vw":149.10466},{"c":143.06,"h":145.99,"l":143,"n":9098,"o":145.96,"t":"2025-04-03T04:00:00Z","v":226387,"vw":143.614313},{"c":134.16,"h":140.235,"l":133.95,"n":15176,"o":139.09,"t":"2025-04-04T04:00:00Z","v":296533,"vw":135.591237},{"c":130.21,"h":133.76,"l":127.86,"n":12171,"o":131.68,"t":"2025-04-07T04:00:00Z","v":295063,"vw":130.344843},{"c":132.82,"h":134.78,"l":131.66,"n":15226,"o":133.69,"t":"2025-04-08T04:00:00Z","v":444415,"vw":132.856964},{"c":143.57,"h":145.28,"l":131.75,"n":14425,"o":131.75,"t":"2025-04-09T04:00:00Z","v":409149,"vw":141.175262},{"c":141.87,"h":142.955,"l":138.575,"n":12711,"o":141.47,"t":"2025-04-10T04:00:00Z","v":355345,"vw":140.952071},{"c":144.19,"h":145.3099,"l":140.595,"n":10917,"o":142.1,"t":"2025-04-11T04:00:00Z","v":310809,"vw":143.74243},{"c":144.65,"h":146.09,"l":141.0001,"n":10168,"o":145.02,"t":"2025-04-14T04:00:00Z","v":287869,"vw":144.062962},{"c":142.78,"h":145.55,"l":141.9,"n":7335,"o":144.89,"t":"2025-04-15T04:00:00Z","v":240988,"vw":142.966468},{"c":142.5,"h":143.62,"l":141.04,"n":7653,"o":143.28,"t":"2025-04-16T04:00:00Z","v":234045,"vw":142.214085},{"c":144.08,"h":144.79,"l":141.156,"n":6103,"o":142.66,"t":"2025-04-17T04:00:00Z","v":161903,"vw":143.763587},{"c":142.37,"h":144.215,"l":141.52,"n":9033,"o":143.54,"t":"2025-04-21T04:00:00Z","v":244285,"vw":142.469485},{"c":145.17,"h":145.73,"l":142.35,"n":7748,"o":144.13,"t":"2025-04-22T04:00:00Z","v":199291,"vw":144.542785},{"c":149.38,"h":150.405,"l":147.675,"n":11932,"o":148.27,"t":"2025-04-23T04:00:00Z","v":364632,"vw":149.470232},{"c":153.32,"h":153.55,"l":148.765,"n":7728,"o":149.52,"t":"2025-04-24T04:00:00Z","v":276153,"vw":152.272648},{"c":153.42,"h":153.93,"l":152.015,"n":8416,"o":152.3,"t":"2025-04-25T04:00:00Z","v":227399,"vw":153.232816},{"c":152.6,"h":154.9518,"l":151.26,"n":11193,"o":152.9,"t":"2025-04-28T04:00:00Z","v":277079,"vw":152.53341},{"c":154.26,"h":154.38,"l":151.595,"n":10664,"o":151.8,"t":"2025-04-29T04:00:00Z","v":323455,"vw":153.676878},{"c":157.42,"h":159.24,"l":150.645,"n":16568,"o":155,"t":"2025-04-30T04:00:00Z","v":541424,"vw":156.874777},{"c":155.81,"h":158.03,"l":155.74,"n":8959,"o":156.85,"t":"2025-05-01T04:00:00Z","v":257918,"vw":156.117238},{"c":157.02,"h":158.65,"l":156.5,"n":7311,"o":158.2,"t":"2025-05-02T04:00:00Z","v":172317,"vw":157.254561},{"c":155.71,"h":156.905,"l":155.57,"n":6144,"o":156.29,"t":"2025-05-05T04:00:00Z","v":179316,"vw":155.952643},{"c":155.52,"h":156.395,"l":154.52,"n":7627,"o":154.52,"t":"2025-05-06T04:00:00Z","v":295053,"vw":155.577972},{"c":155.8,"h":156.5999,"l":154.53,"n":7122,"o":156.14,"t":"2025-05-07T04:00:00Z","v":289748,"vw":155.542422},{"c":157.51,"h":159.61,"l":154.6401,"n":6369,"o":157.1,"t":"2025-05-08T04:00:00Z","v":156977,"vw":158.04998},{"c":157.56,"h":159.12,"l":156.395,"n":6709,"o":157.48,"t":"2025-05-09T04:00:00Z","v":139918,"vw":157.264858},{"c":161.57,"h":161.89,"l":160.3,"n":6237,"o":160.52,"t":"2025-05-12T04:00:00Z","v":144431,"vw":161.351142},{"c":161,"h":162.22,"l":160.89,"n":6731,"o":161.4,"t":"2025-05-13T04:00:00Z","v":271700,"vw":161.20171},{"c":158.52,"h":161.09,"l":158.4,"n":6373,"o":161,"t":"2025-05-14T04:00:00Z","v":218947,"vw":159.485647},{"c":158.57,"h":159.25,"l":157.87,"n":6287,"o":158.77,"t":"2025-05-15T04:00:00Z","v":192381,"vw":158.636017},{"c":159.49,"h":159.76,"l":158.15,"n":8912,"o":159.43,"t":"2025-05-16T04:00:00Z","v":299241,"vw":159.220377},{"c":159.46,"h":159.56,"l":157.47,"n":6275,"o":157.47,"t":"2025-05-19T04:00:00Z","v":158471,"vw":159.054652},{"c":159.04,"h":160.28,"l":158.345,"n":6023,"o":159.38,"t":"2025-05-20T04:00:00Z","v":172256,"vw":159.227707},{"c":157.51,"h":159.87,"l":157.27,"n":9625,"o":157.96,"t":"2025-05-21T04:00:00Z","v":342226,"vw":158.043933},{"c":158.31,"h":159.22,"l":156.45,"n":7008,"o":157.2,"t":"2025-05-22T04:00:00Z","v":251705,"vw":158.286434},{"c":157.75,"h":158.22,"l":156.12,"n":5928,"o":156.53,"t":"2025-05-23T04:00:00Z","v":157108,"vw":157.570767},{"c":162.4,"h":162.5,"l":158.57,"n":7748,"o":159.62,"t":"2025-05-27T04:00:00Z","v":179387,"vw":161.651362},{"c":162.33,"h":162.66,"l":161.13,"n":8334,"o":162.06,"t":"2025-05-28T04:00:00Z","v":263802,"vw":162.172623},{"c":164.21,"h":164.68,"l":162.425,"n":8749,"o":163,"t":"2025-05-29T04:00:00Z","v":334962,"vw":163.97508},{"c":162.97,"h":164.0543,"l":162.125,"n":8652,"o":163.91,"t":"2025-05-30T04:00:00Z","v":373866,"vw":163.079804},{"c":161.84,"h":163.37,"l":161.1,"n":11989,"o":162.23,"t":"2025-06-02T04:00:00Z","v":445801,"vw":162.051119},{"c":165.21,"h":166.145,"l":161.08,"n":8738,"o":161.71,"t":"2025-06-03T04:00:00Z","v":235636,"vw":164.958576},{"c":165.04,"h":166.52,"l":165.04,"n":6747,"o":166.15,"t":"2025-06-04T04:00:00Z","v":170349,"vw":165.373229},{"c":165.25,"h":166.46,"l":164.365,"n":6099,"o":165.2,"t":"2025-06-05T04:00:00Z","v":175183,"vw":165.204665},{"c":165.11,"h":167.495,"l":164.885,"n":5370,"o":166.8,"t":"2025-06-06T04:00:00Z","v":134067,"vw":165.544308},{"c":166.09,"h":166.98,"l":164.995,"n":7753,"o":165.6,"t":"2025-06-09T04:00:00Z","v":179166,"vw":166.206079},{"c":166.42,"h":167.35,"l":166.08,"n":5008,"o":166.71,"t":"2025-06-10T04:00:00Z","v":138002,"vw":166.540228},{"c":165.06,"h":166.62,"l":164.5425,"n":6143,"o":166.3,"t":"2025-06-11T04:00:00Z","v":128026,"vw":165.276038},{"c":164.83,"h":165.07,"l":163.47,"n":5037,"o":164.81,"t":"2025-06-12T04:00:00Z","v":114992,"vw":164.699554},{"c":162.17,"h":164.81,"l":161.9,"n":6851,"o":163.63,"t":"2025-06-13T04:00:00Z","v":204582,"vw":162.978973},{"c":165.93,"h":166.08,"l":163.02,"n":8125,"o":163.61,"t":"2025-06-16T04:00:00Z","v":177714,"vw":165.361987},{"c":164.14,"h":166.78,"l":163.835,"n":8524,"o":164.93,"t":"2025-06-17T04:00:00Z","v":277647,"vw":164.800862},{"c":165.12,"h":166.65,"l":163.98,"n":7607,"o":164.07,"t":"2025-06-18T04:00:00Z","v":271015,"vw":165.411549},{"c":164.85,"h":167.08,"l":164.82,"n":10704,"o":165.84,"t":"2025-06-20T04:00:00Z","v":757572,"vw":165.237139},{"c":166.4,"h":166.52,"l":163.405,"n":6663,"o":164.35,"t":"2025-06-23T04:00:00Z","v":196806,"vw":165.619356},{"c":168.66,"h":169.49,"l":166.53,"n":6184,"o":167.62,"t":"2025-06-24T04:00:00Z","v":212247,"vw":168.661127},{"c":168.06,"h":169.78,"l":166.39,"n":6968,"o":168.5,"t":"2025-06-25T04:00:00Z","v":227756,"vw":167.938013},{"c":169.16,"h":169.89,"l":167.41,"n":5856,"o":168.71,"t":"2025-06-26T04:00:00Z","v":153932,"vw":169.107563},{"c":167.33,"h":170.11,"l":166.245,"n":7521,"o":169.76,"t":"2025-06-27T04:00:00Z","v":377222,"vw":167.476032},{"c":167.53,"h":168.042,"l":165.47,"n":6839,"o":167.27,"t":"2025-06-30T04:00:00Z","v":195798,"vw":167.220752},{"c":171.3,"h":172.73,"l":165.94,"n":7625,"o":166.82,"t":"2025-07-01T04:00:00Z","v":169132,"vw":171.263656},{"c":173.53,"h":173.55,"l":170.4375,"n":7394,"o":171.21,"t":"2025-07-02T04:00:00Z","v":205810,"vw":172.482906},{"c":175.77,"h":175.77,"l":173.845,"n":4359,"o":174.48,"t":"2025-07-03T04:00:00Z","v":154861,"vw":175.416744},{"c":171.54,"h":175.48,"l":170.595,"n":7833,"o":175.48,"t":"2025-07-07T04:00:00Z","v":218447,"vw":172.614422},{"c":174.33,"h":175.05,"l":171.53,"n":7442,"o":171.53,"t":"2025-07-08T04:00:00Z","v":212928,"vw":174.179479},{"c":173.44,"h":176.9899,"l":172.98,"n":7833,"o":175.2,"t":"2025-07-09T04:00:00Z","v":222709,"vw":174.237436},{"c":174.99,"h":176.3,"l":172.5047,"n":6428,"o":173.22,"t":"2025-07-10T04:00:00Z","v":134316,"vw":175.162252},{"c":172.77,"h":174.19,"l":172.52,"n":4532,"o":173.96,"t":"2025-07-11T04:00:00Z","v":87227,"vw":172.950414},{"c":173.23,"h":173.95,"l":172.11,"n":6558,"o":172.11,"t":"2025-07-14T04:00:00Z","v":118821,"vw":173.194619},{"c":170.67,"h":173.71,"l":170.57,"n":6506,"o":173.09,"t":"2025-07-15T04:00:00Z","v":168363,"vw":171.772384},{"c":171.63,"h":172.13,"l":168.85,"n":6548,"o":169.81,"t":"2025-07-16T04:00:00Z","v":170020,"vw":171.005522},{"c":175.15,"h":175.38,"l":171.2,"n":6169,"o":171.25,"t":"2025-07-17T04:00:00Z","v":193340,"vw":174.906872},{"c":174.92,"h":176.11,"l":174.235,"n":6716,"o":176.11,"t":"2025-07-18T04:00:00Z","v":141901,"vw":175.026156},{"c":174.06,"h":177,"l":173.86,"n":6959,"o":176.21,"t":"2025-07-21T04:00:00Z","v":146602,"vw":174.813971},{"c":176.38,"h":178.15,"l":173.25,"n":9015,"o":174.78,"t":"2025-07-22T04:00:00Z","v":302946,"vw":176.200252},{"c":177.5,"h":178.705,"l":176.07,"n":6494,"o":177.37,"t":"2025-07-23T04:00:00Z","v":165735,"vw":177.393115},{"c":176.87,"h":177.3,"l":174.79,"n":7096,"o":176.32,"t":"2025-07-24T04:00:00Z","v":139642,"vw":176.624707},{"c":180.03,"h":180.37,"l":175.17,"n":8579,"o":177.71,"t":"2025-07-25T04:00:00Z","v":234660,"vw":179.254658},{"c":178.25,"h":180,"l":175.92,"n":6084,"o":180,"t":"2025-07-28T04:00:00Z","v":212020,"vw":178.318823},{"c":178.67,"h":179.53,"l":177.66,"n":7393,"o":179.53,"t":"2025-07-29T04:00:00Z","v":196222,"vw":178.585737},{"c":179.5,"h":180.565,"l":178.29,"n":6416,"o":178.75,"t":"2025-07-30T04:00:00Z","v":189288,"vw":179.426533},{"c":177.87,"h":181.045,"l":177.22,"n":7117,"o":177.92,"t":"2025-07-31T04:00:00Z","v":247010,"vw":178.160457},{"c":175.23,"h":177.405,"l":173.3,"n":7906,"o":175.45,"t":"2025-08-01T04:00:00Z","v":220561,"vw":175.301461},{"c":177.45,"h":177.87,"l":175.42,"n":9652,"o":175.99,"t":"2025-08-04T04:00:00Z","v":250195,"vw":177.037153},{"c":179.94,"h":182.855,"l":178.5,"n":12759,"o":181,"t":"2025-08-05T04:00:00Z","v":345847,"vw":180.749494},{"c":178.07,"h":180.31,"l":176.83,"n":8512,"o":180.31,"t":"2025-08-06T04:00:00Z","v":218965,"vw":178.167585},{"c":176.94,"h":179.1478,"l":176.45,"n":6906,"o":179,"t":"2025-08-07T04:00:00Z","v":158204,"vw":177.211298},{"c":174.18,"h":179.5,"l":172.81,"n":9191,"o":178.25,"t":"2025-08-08T04:00:00Z","v":285696,"vw":175.889638},{"c":169.43,"h":175.48,"l":168.64,"n":12185,"o":174.06,"t":"2025-08-11T04:00:00Z","v":394117,"vw":170.66654},{"c":171.99,"h":172.475,"l":169.365,"n":10627,"o":170.18,"t":"2025-08-12T04:00:00Z","v":299614,"vw":171.684108},{"c":173.93,"h":173.95,"l":170.595,"n":9049,"o":172.74,"t":"2025-08-13T04:00:00Z","v":300225,"vw":173.208331},{"c":170.19,"h":173.04,"l":170.14,"n":8195,"o":172.57,"t":"2025-08-14T04:00:00Z","v":213142,"vw":170.616049},{"c":169.61,"h":169.79,"l":167.63,"n":7867,"o":168.66,"t":"2025-08-15T04:00:00Z","v":373278,"vw":169.099335},{"c":170.45,"h":171.245,"l":169.43,"n":7295,"o":169.71,"t":"2025-08-18T04:00:00Z","v":232954,"vw":170.372845},{"c":171.28,"h":171.9,"l":170.15,"n":5589,"o":170.66,"t":"2025-08-19T04:00:00Z","v":128493,"vw":171.066294},{"c":170.44,"h":172.32,"l":170,"n":5920,"o":172.27,"t":"2025-08-20T04:00:00Z","v":159830,"vw":170.567484},{"c":170.71,"h":170.9,"l":169.63,"n":5394,"o":169.87,"t":"2025-08-21T04:00:00Z","v":109229,"vw":170.538993},{"c":175.96,"h":176.46,"l":170.47,"n":7159,"o":171.67,"t":"2025-08-22T04:00:00Z","v":167829,"vw":175.62482},{"c":172.62,"h":175.64,"l":172.4,"n":6047,"o":175.64,"t":"2025-08-25T04:00:00Z","v":132534,"vw":173.345553},{"c":170.14,"h":173.76,"l":170.09,"n":7218,"o":172.85,"t":"2025-08-26T04:00:00Z","v":166783,"vw":171.051208},{"c":174.13,"h":174.23,"l":168.729,"n":8042,"o":169.48,"t":"2025-08-27T04:00:00Z","v":236081,"vw":173.519421},{"c":172.88,"h":174.19,"l":171.35,"n":7970,"o":174.17,"t":"2025-08-28T04:00:00Z","v":204415,"vw":172.856605},{"c":170.6,"h":173.655,"l":170,"n":7206,"o":172.63,"t":"2025-08-29T04:00:00Z","v":186648,"vw":170.735416},{"c":169.07,"h":170.26,"l":168.1,"n":6575,"o":168.94,"t":"2025-09-02T04:00:00Z","v":191853,"vw":169.090576},{"c":169.02,"h":169.25,"l":167.51,"n":6295,"o":168.52,"t":"2025-09-03T04:00:00Z","v":213119,"vw":168.48312},{"c":172.31,"h":172.38,"l":168.345,"n":6589,"o":169.24,"t":"2025-09-04T04:00:00Z","v":201177,"vw":171.117579},{"c":170.46,"h":173.62,"l":169.425,"n":7076,"o":173,"t":"2025-09-05T04:00:00Z","v":166708,"vw":170.811039},{"c":170.3,"h":171.18,"l":168.04,"n":9284,"o":169.35,"t":"2025-09-08T04:00:00Z","v":316483,"vw":170.083617},{"c":168.79,"h":170.43,"l":167.71,"n":7500,"o":170.43,"t":"2025-09-09T04:00:00Z","v":217628,"vw":168.612958},{"c":169.33,"h":169.915,"l":167.57,"n":9815,"o":168.56,"t":"2025-09-10T04:00:00Z","v":393778,"vw":168.576156},{"c":171.89,"h":173.19,"l":170.165,"n":7460,"o":170.29,"t":"2025-09-11T04:00:00Z","v":210941,"vw":172.040803},{"c":169.26,"h":171.37,"l":168.64,"n":7315,"o":171.37,"t":"2025-09-12T04:00:00Z","v":191389,"vw":169.491201},{"c":169.03,"h":170.79,"l":168.18,"n":6758,"o":169.19,"t":"2025-09-15T04:00:00Z","v":165548,"vw":169.140229},{"c":168.32,"h":169.65,"l":166.79,"n":7181,"o":169.19,"t":"2025-09-16T04:00:00Z","v":198897,"vw":168.4964},{"c":168.96,"h":171.535,"l":168.5,"n":8130,"o":168.72,"t":"2025-09-17T04:00:00Z","v":205223,"vw":169.216811},{"c":170.58,"h":171.895,"l":169.1475,"n":7746,"o":169.35,"t":"2025-09-18T04:00:00Z","v":183610,"vw":170.850387},{"c":170.97,"h":173.275,"l":170.56,"n":10390,"o":171.39,"t":"2025-09-19T04:00:00Z","v":1205606,"vw":171.041763},{"c":172.35,"h":172.93,"l":169.885,"n":8485,"o":170.47,"t":"2025-09-22T04:00:00Z","v":246900,"vw":171.395911},{"c":172.08,"h":173.94,"l":170.88,"n":7522,"o":172.07,"t":"2025-09-23T04:00:00Z","v":213190,"vw":171.973416},{"c":169.59,"h":172.87,"l":168.75,"n":6285,"o":172.15,"t":"2025-09-24T04:00:00Z","v":186669,"vw":170.140623},{"c":168.94,"h":170.825,"l":167.915,"n":6679,"o":169.05,"t":"2025-09-25T04:00:00Z","v":157704,"vw":168.938102},{"c":170.88,"h":170.93,"l":168.78,"n":5997,"o":168.78,"t":"2025-09-26T04:00:00Z","v":152310,"vw":170.189825},{"c":171.02,"h":171.65,"l":169.91,"n":7282,"o":171.4,"t":"2025-09-29T04:00:00Z","v":304095,"vw":170.769219},{"c":172.07,"h":172.66,"l":170.62,"n":6730,"o":171.19,"t":"2025-09-30T04:00:00Z","v":174995,"vw":171.738167},{"c":172.47,"h":173.47,"l":170.6,"n":6852,"o":171.26,"t":"2025-10-01T04:00:00Z","v":194571,"vw":172.404156},{"c":173.63,"h":173.84,"l":171.26,"n":6223,"o":172.2,"t":"2025-10-02T04:00:00Z","v":144044,"vw":173.364546},{"c":174,"h":174.99,"l":172.545,"n":6193,"o":174.34,"t":"2025-10-03T04:00:00Z","v":163052,"vw":173.983056},{"c":175.18,"h":177.2,"l":173.22,"n":5853,"o":174.1,"t":"2025-10-06T04:00:00Z","v":160342,"vw":175.311547},{"c":172.09,"h":176.249,"l":171.07,"n":5085,"o":175.33,"t":"2025-10-07T04:00:00Z","v":111963,"vw":172.139804},{"c":173.6,"h":173.83,"l":171.3401,"n":5367,"o":172.73,"t":"2025-10-08T04:00:00Z","v":108788,"vw":173.299159},{"c":170.58,"h":174.64,"l":169.53,"n":6650,"o":174.22,"t":"2025-10-09T04:00:00Z","v":135270,"vw":170.727869},{"c":170.57,"h":171.83,"l":169.785,"n":6692,"o":170.86,"t":"2025-10-10T04:00:00Z","v":178037,"vw":170.609484},{"c":169.27,"h":171.715,"l":169.25,"n":7651,"o":171.49,"t":"2025-10-13T04:00:00Z","v":259184,"vw":170.275174},{"c":167.85,"h":170.21,"l":167.59,"n":6494,"o":167.59,"t":"2025-10-14T04:00:00Z","v":188030,"vw":168.944153},{"c":167.41,"h":169.532,"l":164.771,"n":8731,"o":167.8,"t":"2025-10-15T04:00:00Z","v":280871,"vw":167.199333},{"c":165.04,"h":167.68,"l":164.195,"n":6353,"o":167.68,"t":"2025-10-16T04:00:00Z","v":174926,"vw":165.147764},{"c":165.07,"h":165.69,"l":164.1,"n":6203,"o":165.28,"t":"2025-10-17T04:00:00Z","v":184699,"vw":164.92355},{"c":166.31,"h":167.115,"l":164.74,"n":6317,"o":165.84,"t":"2025-10-20T04:00:00Z","v":195077,"vw":166.284889},{"c":168.59,"h":169.78,"l":165.88,"n":6668,"o":166.5,"t":"2025-10-21T04:00:00Z","v":198260,"vw":168.348881},{"c":165.33,"h":168.49,"l":165.19,"n":7435,"o":168.49,"t":"2025-10-22T04:00:00Z","v":212966,"vw":165.818242},{"c":166.72,"h":166.81,"l":164.2,"n":6058,"o":165.74,"t":"2025-10-23T04:00:00Z","v":222018,"vw":166.315074},{"c":168.2,"h":168.75,"l":165.845,"n":8515,"o":167.54,"t":"2025-10-24T04:00:00Z","v":224758,"vw":167.804369},{"c":166.78,"h":170.065,"l":166.74,"n":6550,"o":168.96,"t":"2025-10-27T04:00:00Z","v":228569,"vw":167.172237},{"c":162.71,"h":167.975,"l":162.245,"n":12356,"o":166.76,"t":"2025-10-28T04:00:00Z","v":416198,"vw":163.406418},{"c":169.44,"h":173.635,"l":163.12,"n":16517,"o":163.16,"t":"2025-10-29T04:00:00Z","v":613871,"vw":169.122669},{"c":157.2,"h":167.39,"l":154.72,"n":12837,"o":167.3,"t":"2025-10-30T04:00:00Z","v":502486,"vw":157.885046},{"c":157.03,"h":157.83,"l":154.715,"n":12028,"o":156.75,"t":"2025-10-31T04:00:00Z","v":377373,"vw":156.947256},{"c":155.98,"h":156.3025,"l":151.105,"n":9748,"o":155.19,"t":"2025-11-03T05:00:00Z","v":313366,"vw":155.525545},{"c":157.32,"h":157.52,"l":154.74,"n":6955,"o":154.74,"t":"2025-11-04T05:00:00Z","v":208778,"vw":156.753653},{"c":159.97,"h":161.28,"l":157.01,"n":7560,"o":157.32,"t":"2025-11-05T05:00:00Z","v":270776,"vw":159.810419},{"c":157.07,"h":161.17,"l":156.06,"n":8154,"o":159.84,"t":"2025-11-06T05:00:00Z","v":238764,"vw":157.47655},{"c":158.96,"h":159.05,"l":155.8,"n":6635,"o":156.34,"t":"2025-11-07T05:00:00Z","v":156765,"vw":157.874644},{"c":160.47,"h":161.99,"l":157.36,"n":7800,"o":160.14,"t":"2025-11-10T05:00:00Z","v":181736,"vw":160.4189},{"c":160.13,"h":161.64,"l":158.73,"n":6067,"o":160.34,"t":"2025-11-11T05:00:00Z","v":168527,"vw":160.194633},{"c":161.4,"h":161.46,"l":159.98,"n":7471,"o":160.74,"t":"2025-11-12T05:00:00Z","v":197869,"vw":161.005602},{"c":159.27,"h":161.49,"l":158.75,"n":6534,"o":159.95,"t":"2025-11-13T05:00:00Z","v":186797,"vw":159.834789},{"c":156.29,"h":158.345,"l":155.85,"n":6727,"o":157.28,"t":"2025-11-14T05:00:00Z","v":189972,"vw":156.82827},{"c":155.55,"h":156.67,"l":154.113,"n":7584,"o":156.17,"t":"2025-11-17T05:00:00Z","v":219840,"vw":155.557505},{"c":156.92,"h":157.235,"l":153.38,"n":6038,"o":154.65,"t":"2025-11-18T05:00:00Z","v":169720,"vw":156.184399},{"c":156.13,"h":157.93,"l":155.71,"n":5994,"o":156.96,"t":"2025-11-19T05:00:00Z","v":184051,"vw":156.341254},{"c":152.94,"h":158.68,"l":152.86,"n":5812,"o":158.02,"t":"2025-11-20T05:00:00Z","v":168378,"vw":153.886983},{"c":155.85,"h":157.29,"l":153.64,"n":7615,"o":153.64,"t":"2025-11-21T05:00:00Z","v":193486,"vw":155.90177},{"c":154.07,"h":155.41,"l":153.04,"n":7166,"o":155,"t":"2025-11-24T05:00:00Z","v":240570,"vw":154.544065},{"c":161.03,"h":161.41,"l":155.175,"n":7881,"o":155.36,"t":"2025-11-25T05:00:00Z","v":272354,"vw":159.862713},{"c":160.96,"h":162.005,"l":159.35,"n":6941,"o":159.35,"t":"2025-11-26T05:00:00Z","v":296855,"vw":161.311502},{"c":161.3,"h":161.9,"l":160.62,"n":3924,"o":160.62,"t":"2025-11-28T05:00:00Z","v":106994,"vw":161.409311},{"c":163.58,"h":164.5,"l":159.78,"n":8612,"o":160.11,"t":"2025-12-01T05:00:00Z","v":353882,"vw":163.274919},{"c":164.34,"h":165.34,"l":161.7,"n":9410,"o":164.4,"t":"2025-12-02T05:00:00Z","v":264948,"vw":164.240369},{"c":163.12,"h":167.54,"l":163.04,"n":9397,"o":164.59,"t":"2025-12-03T05:00:00Z","v":311813,"vw":165.171619},{"c":163.21,"h":165.59,"l":161.09,"n":10073,"o":163.11,"t":"2025-12-04T05:00:00Z","v":462299,"vw":163.646719},{"c":162.33,"h":165.235,"l":161.71,"n":8505,"o":162.96,"t":"2025-12-05T05:00:00Z","v":230186,"vw":162.795592},{"c":160.41,"h":163,"l":159.35,"n":10418,"o":161.97,"t":"2025-12-08T05:00:00Z","v":442836,"vw":160.952989},{"c":157.8,"h":162.4709,"l":157.62,"n":7124,"o":160.79,"t":"2025-12-09T05:00:00Z","v":228166,"vw":158.949577},{"c":159.02,"h":159.935,"l":157.52,"n":9083,"o":158.04,"t":"2025-12-10T05:00:00Z","v":341186,"vw":159.034353},{"c":163.97,"h":164.815,"l":159.81,"n":7677,"o":159.81,"t":"2025-12-11T05:00:00Z","v":212343,"vw":163.820946},{"c":162.4,"h":165.93,"l":161.325,"n":9528,"o":164.6,"t":"2025-12-12T05:00:00Z","v":234978,"vw":162.325197},{"c":160.34,"h":163.645,"l":159.9301,"n":6313,"o":163.01,"t":"2025-12-15T05:00:00Z","v":207819,"vw":161.020768},{"c":159.27,"h":161.09,"l":158.735,"n":7347,"o":160.2,"t":"2025-12-16T05:00:00Z","v":165714,"vw":159.476327},{"c":158.48,"h":161.105,"l":158.4,"n":6290,"o":158.49,"t":"2025-12-17T05:00:00Z","v":155395,"vw":158.830003},{"c":160.56,"h":161.927,"l":158.74,"n":9826,"o":158.97,"t":"2025-12-18T05:00:00Z","v":297303,"vw":160.681915},{"c":160.09,"h":162.2135,"l":158.04,"n":6825,"o":160.62,"t":"2025-12-19T05:00:00Z","v":487429,"vw":159.828209},{"c":161.47,"h":163.1053,"l":159.4808,"n":6854,"o":160.01,"t":"2025-12-22T05:00:00Z","v":204358,"vw":161.506463},{"c":161.66,"h":162.735,"l":160.09,"n":5674,"o":160.09,"t":"2025-12-23T05:00:00Z","v":165391,"vw":161.63842},{"c":161.45,"h":162.655,"l":160.34,"n":3852,"o":161.06,"t":"2025-12-24T05:00:00Z","v":112381,"vw":161.610851},{"c":163.86,"h":164.35,"l":160.49,"n":10384,"o":161.51,"t":"2025-12-26T05:00:00Z","v":441751,"vw":163.081575},{"c":163.34,"h":164.07,"l":161.17,"n":7274,"o":163.84,"t":"2025-12-29T05:00:00Z","v":224180,"vw":163.191883},{"c":162.57,"h":165.33,"l":161.935,"n":7537,"o":163.28,"t":"2025-12-30T05:00:00Z","v":199333,"vw":162.731703},{"c":160.14,"h":163.75,"l":159.97,"n":6191,"o":162.44,"t":"2025-12-31T05:00:00Z","v":191470,"vw":161.020004},{"c":162.24,"h":163.26,"l":159.67,"n":9227,"o":160.23,"t":"2026-01-02T05:00:00Z","v":361107,"vw":161.391036},{"c":168.42,"h":170.08,"l":161.76,"n":9963,"o":161.76,"t":"2026-01-05T05:00:00Z","v":338224,"vw":168.351696},{"c":169.29,"h":170.02,"l":167.27,"n":6660,"o":167.6,"t":"2026-01-06T05:00:00Z","v":219115,"vw":169.166672},{"c":168.54,"h":170.1,"l":168.04,"n":5904,"o":170.1,"t":"2026-01-07T05:00:00Z","v":131762,"vw":168.697364},{"c":171.75,"h":171.81,"l":166.5711,"n":7007,"o":168.91,"t":"2026-01-08T05:00:00Z","v":188920,"vw":171.290371},{"c":173.98,"h":174.35,"l":169.94,"n":6662,"o":172,"t":"2026-01-09T05:00:00Z","v":160184,"vw":173.296502},{"c":175,"h":175.185,"l":171.18,"n":6937,"o":173.39,"t":"2026-01-12T05:00:00Z","v":171781,"vw":174.388646},{"c":176.64,"h":176.67,"l":174.295,"n":7119,"o":175.02,"t":"2026-01-13T05:00:00Z","v":232240,"vw":176.011377},{"c":180.12,"h":180.2,"l":175.12,"n":8585,"o":176.36,"t":"2026-01-14T05:00:00Z","v":303385,"vw":179.177918},{"c":183.03,"h":183.07,"l":180.51,"n":8991,"o":180.78,"t":"2026-01-15T05:00:00Z","v":213159,"vw":182.534225},{"c":184.64,"h":185.02,"l":181.635,"n":7419,"o":183.29,"t":"2026-01-16T05:00:00Z","v":236068,"vw":183.945018},{"c":180.86,"h":183.255,"l":179.245,"n":7758,"o":182.21,"t":"2026-01-20T05:00:00Z","v":267250,"vw":180.984043},{"c":184.16,"h":185.535,"l":181.475,"n":8296,"o":182.24,"t":"2026-01-21T05:00:00Z","v":247718,"vw":183.812227},{"c":183.43,"h":184.755,"l":182.59,"n":7257,"o":184.72,"t":"2026-01-22T05:00:00Z","v":186172,"vw":183.564406},{"c":181.39,"h":182.915,"l":179.89,"n":5438,"o":182.36,"t":"2026-01-23T05:00:00Z","v":137129,"vw":181.521564},{"c":180.57,"h":182.02,"l":180.09,"n":7435,"o":181.22,"t":"2026-01-26T05:00:00Z","v":149905,"vw":180.835133},{"c":180.2,"h":180.9,"l":176.095,"n":8482,"o":180.9,"t":"2026-01-27T05:00:00Z","v":257922,"vw":179.217724},{"c":175.78,"h":180.11,"l":175.68,"n":7841,"o":179.55,"t":"2026-01-28T05:00:00Z","v":288670,"vw":177.508097},{"c":178.26,"h":178.26,"l":174.555,"n":9045,"o":176.54,"t":"2026-01-29T05:00:00Z","v":258041,"vw":177.128246},{"c":177.15,"h":179.27,"l":175.3928,"n":7514,"o":176.55,"t":"2026-01-30T05:00:00Z","v":400931,"vw":177.196543},{"c":181.31,"h":181.44,"l":175.46,"n":6779,"o":177.13,"t":"2026-02-02T05:00:00Z","v":163481,"vw":180.435098},{"c":184.26,"h":184.42,"l":180.69,"n":6489,"o":180.69,"t":"2026-02-03T05:00:00Z","v":206826,"vw":183.462075},{"c":186.91,"h":188.58,"l":184.49,"n":8216,"o":184.61,"t":"2026-02-04T05:00:00Z","v":216975,"vw":186.685022},{"c":187.16,"h":188.4899,"l":184.71,"n":7452,"o":186.67,"t":"2026-02-05T05:00:00Z","v":227789,"vw":187.192892},{"c":193.13,"h":194.385,"l":188.715,"n":7823,"o":188.81,"t":"2026-02-06T05:00:00Z","v":244227,"vw":193.067442},{"c":194.61,"h":195.13,"l":190.03,"n":6611,"o":193.12,"t":"2026-02-09T05:00:00Z","v":164346,"vw":193.823821},{"c":194.66,"h":194.97,"l":192.515,"n":5995,"o":194.95,"t":"2026-02-10T05:00:00Z","v":167642,"vw":194.19218},{"c":196.76,"h":197.55,"l":192.12,"n":6816,"o":195.17,"t":"2026-02-11T05:00:00Z","v":217996,"vw":196.078977},{"c":203.08,"h":208.92,"l":201.75,"n":10264,"o":201.98,"t":"2026-02-12T05:00:00Z","v":277816,"vw":204.02513},{"c":201.94,"h":204.32,"l":196.535,"n":7855,"o":199.02,"t":"2026-02-13T05:00:00Z","v":257481,"vw":202.128592},{"c":202.14,"h":204.49,"l":200.4683,"n":8400,"o":201.74,"t":"2026-02-17T05:00:00Z","v":258344,"vw":202.943938},{"c":199.79,"h":203.2646,"l":199.7,"n":5912,"o":202,"t":"2026-02-18T05:00:00Z","v":205355,"vw":200.711533},{"c":198,"h":200.935,"l":196.57,"n":6284,"o":199,"t":"2026-02-19T05:00:00Z","v":199253,"vw":198.067815},{"c":197.06,"h":199.18,"l":196.1,"n":8076,"o":197.17,"t":"2026-02-20T05:00:00Z","v":351643,"vw":197.132882},{"c":194.8,"h":198.34,"l":193.58,"n":7457,"o":197.11,"t":"2026-02-23T05:00:00Z","v":217714,"vw":194.529022},{"c":196.31,"h":199.45,"l":194.93,"n":6232,"o":194.93,"t":"2026-02-24T05:00:00Z","v":171033,"vw":196.765004},{"c":195.65,"h":197.44,"l":194.175,"n":7326,"o":196.69,"t":"2026-02-25T05:00:00Z","v":239418,"vw":195.811854},{"c":196.02,"h":200.13,"l":195.125,"n":6840,"o":200.13,"t":"2026-02-26T05:00:00Z","v":196746,"vw":196.507208},{"c":195.41,"h":195.9485,"l":191.9,"n":5795,"o":193.49,"t":"2026-02-27T05:00:00Z","v":214007,"vw":194.774715},{"c":198.18,"h":199.16,"l":194.04,"n":7246,"o":194.04,"t":"2026-03-02T05:00:00Z","v":164944,"vw":197.650769},{"c":193.9,"h":197.97,"l":190.13,"n":6941,"o":194.71,"t":"2026-03-03T05:00:00Z","v":187468,"vw":193.697575},{"c":192.73,"h":195.85,"l":190.65,"n":6128,"o":194.65,"t":"2026-03-04T05:00:00Z","v":168219,"vw":192.310057},{"c":187.61,"h":191.34,"l":186.35,"n":6206,"o":190.25,"t":"2026-03-05T05:00:00Z","v":140738,"vw":187.98354},{"c":183.43,"h":184.72,"l":181.3,"n":6505,"o":184.46,"t":"2026-03-06T05:00:00Z","v":162641,"vw":183.547337},{"c":184.86,"h":185.26,"l":178.2901,"n":6133,"o":181.88,"t":"2026-03-09T04:00:00Z","v":140235,"vw":183.162148},{"c":183.05,"h":186.565,"l":182.6998,"n":7122,"o":183.69,"t":"2026-03-10T04:00:00Z","v":172914,"vw":183.869354},{"c":183.55,"h":184.27,"l":179.88,"n":6008,"o":181.66,"t":"2026-03-11T04:00:00Z","v":147756,"vw":183.072206},{"c":179.44,"h":183.395,"l":178.93,"n":5603,"o":181.97,"t":"2026-03-12T04:00:00Z","v":163931,"vw":179.985618},{"c":177.22,"h":181.27,"l":175.3901,"n":6546,"o":180.78,"t":"2026-03-13T04:00:00Z","v":205301,"vw":177.756925},{"c":176.69,"h":181,"l":176.61,"n":7080,"o":179.07,"t":"2026-03-16T04:00:00Z","v":193233,"vw":178.023536},{"c":176.61,"h":179.49,"l":176.55,"n":5235,"o":177.36,"t":"2026-03-17T04:00:00Z","v":175290,"vw":177.307949},{"c":173.53,"h":177.2631,"l":173.12,"n":7226,"o":176.13,"t":"2026-03-18T04:00:00Z","v":215109,"vw":174.473727},{"c":172.78,"h":174.47,"l":171.92,"n":6884,"o":172.15,"t":"2026-03-19T04:00:00Z","v":161461,"vw":172.864746},{"c":170.14,"h":173.105,"l":168.98,"n":7335,"o":172.07,"t":"2026-03-20T04:00:00Z","v":329957,"vw":170.273602},{"c":173.55,"h":176.18,"l":173.52,"n":6410,"o":175.11,"t":"2026-03-23T04:00:00Z","v":198263,"vw":174.319845},{"c":174.98,"h":176.2699,"l":170.8018,"n":6008,"o":172.28,"t":"2026-03-24T04:00:00Z","v":165579,"vw":174.669886},{"c":176.03,"h":177.4,"l":173.32,"n":7582,"o":176.49,"t":"2026-03-25T04:00:00Z","v":214326,"vw":175.357848},{"c":167.69,"h":176.345,"l":167.23,"n":9356,"o":174.62,"t":"2026-03-26T04:00:00Z","v":279408,"vw":170.072616},{"c":165.26,"h":167.03,"l":164.665,"n":7458,"o":167,"t":"2026-03-27T04:00:00Z","v":205196,"vw":165.535214},{"c":160.69,"h":168.8549,"l":159.975,"n":8569,"o":165.54,"t":"2026-03-30T04:00:00Z","v":297132,"vw":161.600483},{"c":163.95,"h":166.625,"l":158.56,"n":11149,"o":163.39,"t":"2026-03-31T04:00:00Z","v":446994,"vw":162.769796},{"c":166.35,"h":168.1,"l":162.825,"n":7922,"o":163.8,"t":"2026-04-01T04:00:00Z","v":211651,"vw":166.167006},{"c":165.12,"h":168.78,"l":163.2,"n":6821,"o":163.58,"t":"2026-04-02T04:00:00Z","v":192196,"vw":165.188546},{"c":165.66,"h":166.63,"l":163.38,"n":5334,"o":164.77,"t":"2026-04-06T04:00:00Z","v":108501,"vw":165.577674},{"c":165.76,"h":167.045,"l":163.12,"n":7185,"o":165.22,"t":"2026-04-07T04:00:00Z","v":216427,"vw":165.615416},{"c":171.33,"h":174.43,"l":168.53,"n":9434,"o":170.2,"t":"2026-04-08T04:00:00Z","v":307667,"vw":171.800832},{"c":171.42,"h":172.57,"l":168.535,"n":7578,"o":169.6,"t":"2026-04-09T04:00:00Z","v":219746,"vw":170.822685},{"c":172.23,"h":173.64,"l":170.57,"n":5933,"o":171.85,"t":"2026-04-10T04:00:00Z","v":137185,"vw":172.38579},{"c":172.47,"h":172.59,"l":169.83,"n":7205,"o":171.83,"t":"2026-04-13T04:00:00Z","v":194350,"vw":171.880787},{"c":171.57,"h":174.79,"l":171.55,"n":7678,"o":172.85,"t":"2026-04-14T04:00:00Z","v":268958,"vw":172.552734},{"c":165.89,"h":171.35,"l":165.78,"n":8978,"o":171.35,"t":"2026-04-15T04:00:00Z","v":248068,"vw":166.89964},{"c":165.17,"h":167.65,"l":162.82,"n":11841,"o":165.35,"t":"2026-04-16T04:00:00Z","v":440850,"vw":165.192205},{"c":173.21,"h":174.64,"l":166.18,"n":11029,"o":167.65,"t":"2026-04-17T04:00:00Z","v":374535,"vw":172.405347},{"c":173.5,"h":174.75,"l":171.6,"n":8762,"o":172.21,"t":"2026-04-20T04:00:00Z","v":279184,"vw":173.601563},{"c":171.81,"h":176.01,"l":170.9,"n":6491,"o":173.49,"t":"2026-04-21T04:00:00Z","v":143752,"vw":172.140313},{"c":170.1,"h":173.47,"l":169.805,"n":6276,"o":172.84,"t":"2026-04-22T04:00:00Z","v":148395,"vw":170.802119},{"c":172.31,"h":173.11,"l":169.2,"n":5976,"o":169.2,"t":"2026-04-23T04:00:00Z","v":146941,"vw":171.99508},{"c":169.85,"h":172.64,"l":168.88,"n":7504,"o":171.06,"t":"2026-04-24T04:00:00Z","v":195788,"vw":169.956787},{"c":170.95,"h":171.995,"l":169.09,"n":8155,"o":170.08,"t":"2026-04-27T04:00:00Z","v":198827,"vw":170.51955},{"c":167.26,"h":172.22,"l":166.65,"n":9260,"o":171.48,"t":"2026-04-28T04:00:00Z","v":335939,"vw":168.004157},{"c":164.13,"h":167.54,"l":163.83,"n":8670,"o":167.54,"t":"2026-04-29T04:00:00Z","v":247620,"vw":164.774108},{"c":166.39,"h":167.61,"l":164.185,"n":8643,"o":164.21,"t":"2026-04-30T04:00:00Z","v":250769,"vw":166.433613},{"c":165.79,"h":166.85,"l":165.085,"n":8524,"o":166.79,"t":"2026-05-01T04:00:00Z","v":201315,"vw":166.034321},{"c":165.26,"h":168.42,"l":164.37,"n":8931,"o":166.67,"t":"2026-05-04T04:00:00Z","v":196643,"vw":165.752933},{"c":168.87,"h":175.9,"l":168.51,"n":14916,"o":170.17,"t":"2026-05-05T04:00:00Z","v":492940,"vw":171.515453},{"c":173.97,"h":174.98,"l":168.82,"n":12385,"o":171.59,"t":"2026-05-06T04:00:00Z","v":445750,"vw":173.380634},{"c":171.9,"h":178.755,"l":171.29,"n":12639,"o":175.79,"t":"2026-05-07T04:00:00Z","v":420882,"vw":173.430012},{"c":169.94,"h":173.62,"l":169.23,"n":7602,"o":173.62,"t":"2026-05-08T04:00:00Z","v":221439,"vw":170.482858},{"c":168.57,"h":171.24,"l":167.975,"n":7365,"o":169.8,"t":"2026-05-11T04:00:00Z","v":241328,"vw":168.973117},{"c":169.55,"h":169.74,"l":165.8401,"n":8816,"o":168.72,"t":"2026-05-12T04:00:00Z","v":308078,"vw":168.589623},{"c":172.48,"h":173.945,"l":168.485,"n":11468,"o":169.36,"t":"2026-05-13T04:00:00Z","v":478676,"vw":171.99297},{"c":174.69,"h":177.43,"l":172.11,"n":9305,"o":174.85,"t":"2026-05-14T04:00:00Z","v":361101,"vw":174.435505},{"c":171.24,"h":174.005,"l":170.98,"n":10903,"o":172.77,"t":"2026-05-15T04:00:00Z","v":378187,"vw":171.76763},{"c":169.52,"h":173.34,"l":169.05,"n":7994,"o":172.27,"t":"2026-05-18T04:00:00Z","v":213229,"vw":169.951861},{"c":165.11,"h":168.2,"l":165.09,"n":6790,"o":168.2,"t":"2026-05-19T04:00:00Z","v":193468,"vw":165.881023},{"c":168.96,"h":169.87,"l":164.475,"n":7582,"o":165.5,"t":"2026-05-20T04:00:00Z","v":223333,"vw":167.730346},{"c":168.55,"h":170.6,"l":164.91,"n":6714,"o":167.72,"t":"2026-05-21T04:00:00Z","v":218228,"vw":168.068437},{"c":170.95,"h":171.09,"l":166.81,"n":6860,"o":168.99,"t":"2026-05-22T04:00:00Z","v":194365,"vw":169.694651},{"c":173.23,"h":174.005,"l":169.68,"n":7777,"o":171.75,"t":"2026-05-26T04:00:00Z","v":313087,"vw":172.93052},{"c":171.7,"h":174.71,"l":169.87,"n":11081,"o":174.68,"t":"2026-05-27T04:00:00Z","v":556052,"vw":171.306374},{"c":170.21,"h":171.83,"l":168.23,"n":8874,"o":170.98,"t":"2026-05-28T04:00:00Z","v":431146,"vw":170.228892},{"c":165.8,"h":170.195,"l":165.07,"n":9946,"o":168.89,"t":"2026-05-29T04:00:00Z","v":456385,"vw":166.765541},{"c":163.13,"h":164.65,"l":161.125,"n":10064,"o":163.85,"t":"2026-06-01T04:00:00Z","v":390924,"vw":163.005899},{"c":163.27,"h":165.85,"l":162.59,"n":8009,"o":163.25,"t":"2026-06-02T04:00:00Z","v":217203,"vw":163.721046},{"c":164.59,"h":165.42,"l":161.13,"n":9962,"o":162.61,"t":"2026-06-03T04:00:00Z","v":400347,"vw":163.672368},{"c":161.51,"h":166.02,"l":161.28,"n":7570,"o":165.72,"t":"2026-06-04T04:00:00Z","v":274593,"vw":162.707968},{"c":161.3,"h":161.92,"l":159.85,"n":9158,"o":161.51,"t":"2026-06-05T04:00:00Z","v":282221,"vw":160.89677},{"c":158.94,"h":162.82,"l":158.32,"n":9394,"o":161.27,"t":"2026-06-08T04:00:00Z","v":337141,"vw":159.577547},{"c":160.77,"h":163.08,"l":158.72,"n":10507,"o":160.84,"t":"2026-06-09T04:00:00Z","v":412702,"vw":160.805629},{"c":156.28,"h":161.71,"l":156.27,"n":11589,"o":160.67,"t":"2026-06-10T04:00:00Z","v":529313,"vw":158.348804},{"c":159.49,"h":159.86,"l":155.78,"n":10897,"o":157.36,"t":"2026-06-11T04:00:00Z","v":364507,"vw":158.043077},{"c":159.89,"h":161.4,"l":159.01,"n":10293,"o":161.36,"t":"2026-06-12T04:00:00Z","v":370555,"vw":160.035728},{"c":162.48,"h":163.91,"l":160.21,"n":10890,"o":161.08,"t":"2026-06-15T04:00:00Z","v":343952,"vw":162.559909},{"c":162.54,"h":165.41,"l":162.01,"n":10040,"o":163.3,"t":"2026-06-16T04:00:00Z","v":294567,"vw":163.227735},{"c":160.2,"h":164.72,"l":159.05,"n":10212,"o":161.03,"t":"2026-06-17T04:00:00Z","v":341087,"vw":161.574899},{"c":164.39,"h":164.9776,"l":161.05,"n":8939,"o":162.16,"t":"2026-06-18T04:00:00Z","v":824214,"vw":164.165464},{"c":163.95,"h":165.715,"l":163.03,"n":8059,"o":164,"t":"2026-06-22T04:00:00Z","v":299914,"vw":163.922965},{"c":162.66,"h":165.84,"l":162.43,"n":8452,"o":163.25,"t":"2026-06-23T04:00:00Z","v":287844,"vw":163.24272},{"c":165.29,"h":168.89,"l":163.64,"n":9889,"o":163.64,"t":"2026-06-24T04:00:00Z","v":248389,"vw":165.737721},{"c":167.62,"h":169.22,"l":165.38,"n":9382,"o":165.92,"t":"2026-06-25T04:00:00Z","v":316741,"vw":167.329427},{"c":170.46,"h":170.46,"l":165.92,"n":8427,"o":167.08,"t":"2026-06-26T04:00:00Z","v":478839,"vw":169.543215},{"c":172.06,"h":173.47,"l":168.99,"n":12192,"o":170.3,"t":"2026-06-29T04:00:00Z","v":465601,"vw":171.836497},{"c":174.58,"h":174.97,"l":171.32,"n":11433,"o":172.51,"t":"2026-06-30T04:00:00Z","v":336385,"vw":174.353065},{"c":170.28,"h":175,"l":169.4159,"n":11599,"o":174.55,"t":"2026-07-01T04:00:00Z","v":355785,"vw":171.485511},{"c":171.48,"h":171.5934,"l":168.3701,"n":8639,"o":170.59,"t":"2026-07-02T04:00:00Z","v":218316,"vw":170.70225},{"c":172.19,"h":173.11,"l":170.1,"n":9870,"o":171.35,"t":"2026-07-06T04:00:00Z","v":266996,"vw":171.966187},{"c":170.34,"h":173.38,"l":168.44,"n":9216,"o":172.61,"t":"2026-07-07T04:00:00Z","v":257875,"vw":170.453545},{"c":167.41,"h":168.57,"l":166.33,"n":8323,"o":168.37,"t":"2026-07-08T04:00:00Z","v":336442,"vw":167.261934},{"c":167.85,"h":169.64,"l":166.6,"n":6658,"o":168.05,"t":"2026-07-09T04:00:00Z","v":229434,"vw":168.317865},{"c":170.61,"h":172.05,"l":167.58,"n":7506,"o":167.58,"t":"2026-07-10T04:00:00Z","v":252741,"vw":170.770514},{"c":168.56,"h":172.1962,"l":167.29,"n":6603,"o":170.15,"t":"2026-07-13T04:00:00Z","v":244923,"vw":168.572904},{"c":167.83,"h":171.58,"l":167.65,"n":7141,"o":169.52,"t":"2026-07-14T04:00:00Z","v":193652,"vw":168.478826},{"c":169,"h":169.69,"l":166.41,"n":6008,"o":167.58,"t":"2026-07-15T04:00:00Z","v":119229,"vw":168.741131},{"c":173.39,"h":173.44,"l":168.46,"n":6927,"o":168.46,"t":"2026-07-16T04:00:00Z","v":223979,"vw":172.702985},{"c":171.03,"h":175,"l":170.39,"n":8692,"o":172.12,"t":"2026-07-17T04:00:00Z","v":185995,"vw":171.309947},{"c":171.13,"h":172.46,"l":169.79,"n":8521,"o":172.46,"t":"2026-07-20T04:00:00Z","v":215874,"vw":170.90731},{"c":169.99,"h":171.775,"l":168.62,"n":8974,"o":171.45,"t":"2026-07-21T04:00:00Z","v":452093,"vw":169.860313},{"c":171.83,"h":171.98,"l":169.1,"n":7280,"o":169.1,"t":"2026-07-22T04:00:00Z","v":224673,"vw":171.519265},{"c":174.06,"h":174.38,"l":170.9,"n":7456,"o":170.9,"t":"2026-07-23T04:00:00Z","v":219677,"vw":173.461239},{"c":174.64,"h":176.56,"l":172.875,"n":7899,"o":175.32,"t":"2026-07-24T04:00:00Z","v":199108,"vw":175.179579},{"c":175.63,"h":177.07,"l":173.28,"n":8545,"o":175.7,"t":"2026-07-27T04:00:00Z","v":163234,"vw":175.209852},{"c":179.73,"h":181.47,"l":176.9,"n":10089,"o":176.9,"t":"2026-07-28T04:00:00Z","v":341444,"vw":180.244113},{"c":175.81,"h":178,"l":174.33,"n":9572,"o":177.55,"t":"2026-07-29T04:00:00Z","v":203269,"vw":175.935327},{"c":174.35,"h":181.2599,"l":172.205,"n":8148,"o":177.2,"t":"2026-07-30T04:00:00Z","v":220144,"vw":174.030853},{"c":190.27,"h":196,"l":182.52,"n":16871,"o":183.31,"t":"2026-07-31T04:00:00Z","v":721990,"vw":192.377512},{"c":192.46,"h":195.75,"l":188.47,"n":12847,"o":190.28,"t":"2026-08-03T04:00:00Z","v":433145,"vw":192.433636},{"c":193.23,"h":193.87,"l":186.45,"n":11356,"o":188.62,"t":"2026-08-04T04:00:00Z","v":391260,"vw":192.080022},{"c":192.81,"h":195.45,"l":192.47,"n":11414,"o":192.97,"t":"2026-08-05T04:00:00Z","v":431986,"vw":193.706468},{"c":193.96,"h":195.35,"l":191.86,"n":10282,"o":194.02,"t":"2026-08-06T04:00:00Z","v":423398,"vw":193.99001},{"c":194.19,"h":196.33,"l":189.265,"n":11027,"o":193.38,"t":"2026-08-07T04:00:00Z","v":471490,"vw":194.382458},{"c":193.13,"h":195.3099,"l":190.185,"n":8563,"o":193.98,"t":"2026-08-10T04:00:00Z","v":263552,"vw":193.094047},{"c":192.96,"h":196.5613,"l":192.96,"n":7016,"o":193.59,"t":"2026-08-11T04:00:00Z","v":228470,"vw":193.950455},{"c":192.04,"h":193.54,"l":191.02,"n":7852,"o":192.33,"t":"2026-08-12T04:00:00Z","v":231828,"vw":192.493512},{"c":189.77,"h":194.06,"l":188.635,"n":9699,"o":192.84,"t":"2026-08-13T04:00:00Z","v":321011,"vw":189.874117},{"c":189.13,"h":190.13,"l":187.28,"n":7064,"o":188.77,"t":"2026-08-14T04:00:00Z","v":258241,"vw":188.773532},{"c":189.14,"h":190.55,"l":187.29,"n":6613,"o":188.09,"t":"2026-08-17T04:00:00Z","v":187250,"vw":189.401031},{"c":189.38,"h":190.055,"l":186.505,"n":7920,"o":188.78,"t":"2026-08-18T04:00:00Z","v":227212,"vw":189.234543},{"c":189.43,"h":191.1,"l":188.74,"n":7444,"o":191.1,"t":"2026-08-19T04:00:00Z","v":214444,"vw":189.65028},{"c":188.44,"h":191.39,"l":186.75,"n":7409,"o":188.53,"t":"2026-08-20T04:00:00Z","v":182650,"vw":188.893938},{"c":189.43,"h":189.855,"l":187.31,"n":7100,"o":189.48,"t":"2026-08-21T04:00:00Z","v":181074,"vw":189.162355},{"c":188.9,"h":191.44,"l":188.67,"n":8745,"o":190.42,"t":"2026-08-24T04:00:00Z","v":301519,"vw":189.237125},{"c":187.69,"h":190.735,"l":186.8084,"n":6685,"o":190.15,"t":"2026-08-25T04:00:00Z","v":193905,"vw":187.867176},{"c":190.52,"h":191.005,"l":187.58,"n":6968,"o":188.63,"t":"2026-08-26T04:00:00Z","v":183851,"vw":190.194877},{"c":191.67,"h":192.41,"l":188.83,"n":6624,"o":189.6,"t":"2026-08-27T04:00:00Z","v":172380,"vw":191.108339},{"c":190.34,"h":192.365,"l":189.145,"n":8193,"o":192.28,"t":"2026-08-28T04:00:00Z","v":295751,"vw":190.289302},{"c":186.77,"h":190.235,"l":185.785,"n":7857,"o":189.76,"t":"2026-08-31T04:00:00Z","v":224564,"vw":187.485106},{"c":187.39,"h":188.73,"l":185.11,"n":8217,"o":186,"t":"2026-09-01T04:00:00Z","v":193504,"vw":187.255153},{"c":188.53,"h":188.75,"l":186.274,"n":8852,"o":187.35,"t":"2026-09-02T04:00:00Z","v":191059,"vw":187.922232},{"c":187.71,"h":190,"l":186.23,"n":8059,"o":188.66,"t":"2026-09-03T04:00:00Z","v":250413,"vw":187.915736},{"c":188.69,"h":190.83,"l":187.05,"n":10031,"o":187.14,"t":"2026-09-04T04:00:00Z","v":237666,"vw":188.77108},{"c":188.72,"h":190.545,"l":186.77,"n":9058,"o":188.23,"t":"2026-09-08T04:00:00Z","v":196084,"vw":188.917168},{"c":184.8,"h":189.56,"l":184.68,"n":10473,"o":187.44,"t":"2026-09-09T04:00:00Z","v":302423,"vw":185.663109},{"c":181.27,"h":184,"l":180.65,"n":8295,"o":183.75,"t":"2026-09-10T04:00:00Z","v":183532,"vw":181.515746},{"c":182.18,"h":184.28,"l":181.59,"n":7052,"o":183.17,"t":"2026-09-11T04:00:00Z","v":151142,"vw":182.255778},{"c":180.81,"h":182.17,"l":179.3801,"n":8426,"o":181.32,"t":"2026-09-14T04:00:00Z","v":199205,"vw":180.917594},{"c":178.79,"h":181.71,"l":178.595,"n":8701,"o":181.71,"t":"2026-09-15T04:00:00Z","v":163510,"vw":179.195787},{"c":179.82,"h":182.095,"l":179.045,"n":9178,"o":179.73,"t":"2026-09-16T04:00:00Z","v":262112,"vw":179.835049},{"c":178.7,"h":181.76,"l":178.1,"n":9510,"o":181.76,"t":"2026-09-17T04:00:00Z","v":233032,"vw":179.230683},{"c":179.66,"h":179.99,"l":177.0416,"n":9490,"o":178.93,"t":"2026-09-18T04:00:00Z","v":689378,"vw":179.215775},{"c":177.25,"h":179.89,"l":176.035,"n":10961,"o":179.34,"t":"2026-09-21T04:00:00Z","v":401398,"vw":177.721182},{"c":178.91,"h":180.31,"l":174.84,"n":9443,"o":179.39,"t":"2026-09-22T04:00:00Z","v":220008,"vw":179.106765},{"c":182.84,"h":183.58,"l":177.3,"n":8297,"o":178.18,"t":"2026-09-23T04:00:00Z","v":235766,"vw":182.279776},{"c":182.11,"h":184.23,"l":181.17,"n":7262,"o":182.43,"t":"2026-09-24T04:00:00Z","v":207057,"vw":182.111449},{"c":182.46,"h":184.33,"l":181.4102,"n":7963,"o":182.27,"t":"2026-09-25T04:00:00Z","v":213465,"vw":182.679552},{"c":182.32,"h":183.83,"l":180.6,"n":6725,"o":182.35,"t":"2026-09-28T04:00:00Z","v":192618,"vw":182.405052},{"c":180.56,"h":183.73,"l":180.07,"n":7934,"o":182.2,"t":"2026-09-29T04:00:00Z","v":206227,"vw":180.87566},{"c":177.88,"h":181.41,"l":177.845,"n":8639,"o":181.41,"t":"2026-09-30T04:00:00Z","v":266742,"vw":178.506429},{"c":179.03,"h":180.09,"l":177.39,"n":7292,"o":178.37,"t":"2026-10-01T04:00:00Z","v":178081,"vw":179.076987},{"c":181.23,"h":182.98,"l":181.115,"n":7619,"o":181.44,"t":"2026-10-02T04:00:00Z","v":229602,"vw":181.616122},{"c":183.13,"h":184.6,"l":180.03,"n":7692,"o":180.96,"t":"2026-10-05T04:00:00Z","v":319865,"vw":183.268768},{"c":182.45,"h":184.67,"l":182.38,"n":6312,"o":184.16,"t":"2026-10-06T04:00:00Z","v":190972,"vw":182.863341},{"c":179.28,"h":181.155,"l":177.53,"n":8537,"o":180.33,"t":"2026-10-07T04:00:00Z","v":317041,"vw":179.039389},{"c":178.1,"h":178.49,"l":175.295,"n":7176,"o":178,"t":"2026-10-08T04:00:00Z","v":193418,"vw":177.700509},{"c":180.71,"h":181.83,"l":177.305,"n":6252,"o":178.29,"t":"2026-10-09T04:00:00Z","v":193706,"vw":180.855548},{"c":181.99,"h":182.65,"l":179.375,"n":7693,"o":180.33,"t":"2026-10-12T04:00:00Z","v":261413,"vw":182.074174},{"c":181.79,"h":182.4,"l":178.2385,"n":8392,"o":180.9,"t":"2026-10-13T04:00:00Z","v":177527,"vw":181.217245},{"c":181.57,"h":182.885,"l":180.98,"n":7922,"o":180.98,"t":"2026-10-14T04:00:00Z","v":207835,"vw":181.613636},{"c":181.79,"h":183.53,"l":180.34,"n":8715,"o":182.41,"t":"2026-10-15T04:00:00Z","v":222172,"vw":181.60309},{"c":179.05,"h":184.635,"l":177.8,"n":7296,"o":181.43,"t":"2026-10-16T04:00:00Z","v":215417,"vw":179.699473},{"c":178.74,"h":180.4,"l":178.1,"n":7028,"o":179.44,"t":"2026-10-19T04:00:00Z","v":191320,"vw":178.861233},{"c":182.21,"h":182.24,"l":177.61,"n":7315,"o":178.64,"t":"2026-10-20T04:00:00Z","v":199948,"vw":181.540042},{"c":183.34,"h":185.23,"l":182.02,"n":8136,"o":183.89,"t":"2026-10-21T04:00:00Z","v":196988,"vw":183.380418},{"c":184.44,"h":184.48,"l":178.91,"n":7792,"o":181.77,"t":"2026-10-22T04:00:00Z","v":219306,"vw":183.176059}],"volatilityBars":[{"c":177.3829,"h":179.39,"l":174.84,"n":40,"o":179.39,"t":"2026-09-22T13:30:00Z","v":2779,"vw":177.455285},{"c":177.84,"h":178.7001,"l":177.74,"n":97,"o":178.36,"t":"2026-09-22T13:45:00Z","v":4103,"vw":178.207828},{"c":178.63,"h":179.13,"l":177.72,"n":269,"o":178.01,"t":"2026-09-22T14:00:00Z","v":8889,"vw":178.867681},{"c":178.745,"h":179.27,"l":178.265,"n":168,"o":179.16,"t":"2026-09-22T14:15:00Z","v":3520,"vw":178.775459},{"c":179.12,"h":179.3625,"l":178.745,"n":134,"o":178.745,"t":"2026-09-22T14:30:00Z","v":3440,"vw":179.029692},{"c":179.08,"h":179.08,"l":179.06,"n":54,"o":179.06,"t":"2026-09-22T14:45:00Z","v":709,"vw":179.073333},{"c":179.57,"h":179.57,"l":178.8187,"n":155,"o":178.8187,"t":"2026-09-22T15:00:00Z","v":2712,"vw":179.307202},{"c":179.675,"h":179.69,"l":179.49,"n":119,"o":179.49,"t":"2026-09-22T15:15:00Z","v":2579,"vw":179.578997},{"c":179.265,"h":179.535,"l":179.21,"n":147,"o":179.535,"t":"2026-09-22T15:30:00Z","v":4002,"vw":179.301459},{"c":179.535,"h":179.63,"l":179.5,"n":146,"o":179.5,"t":"2026-09-22T15:45:00Z","v":2429,"vw":179.545009},{"c":179.74,"h":179.74,"l":179.67,"n":43,"o":179.67,"t":"2026-09-22T16:00:00Z","v":772,"vw":179.716667},{"c":179.38,"h":179.585,"l":179.2772,"n":146,"o":179.585,"t":"2026-09-22T16:15:00Z","v":3742,"vw":179.38836},{"c":179.47,"h":179.47,"l":179.33,"n":25,"o":179.33,"t":"2026-09-22T16:30:00Z","v":873,"vw":179.374944},{"c":179.835,"h":179.895,"l":179.47,"n":237,"o":179.47,"t":"2026-09-22T16:45:00Z","v":3977,"vw":179.677188},{"c":179.63,"h":179.88,"l":179.63,"n":144,"o":179.81,"t":"2026-09-22T17:00:00Z","v":2601,"vw":179.778846},{"c":179.59,"h":179.67,"l":179.49,"n":84,"o":179.54,"t":"2026-09-22T17:15:00Z","v":3356,"vw":179.600013},{"c":179.56,"h":179.895,"l":179.56,"n":280,"o":179.79,"t":"2026-09-22T17:30:00Z","v":4852,"vw":179.717881},{"c":179.975,"h":179.975,"l":179.515,"n":353,"o":179.55,"t":"2026-09-22T17:45:00Z","v":4744,"vw":179.703766},{"c":180.15,"h":180.31,"l":179.98,"n":325,"o":179.985,"t":"2026-09-22T18:00:00Z","v":9350,"vw":180.118074},{"c":180.105,"h":180.105,"l":180.02,"n":75,"o":180.02,"t":"2026-09-22T18:15:00Z","v":1251,"vw":180.066622},{"c":179.57,"h":179.96,"l":179.505,"n":296,"o":179.96,"t":"2026-09-22T18:30:00Z","v":5443,"vw":179.751429},{"c":179.63,"h":179.67,"l":179.535,"n":154,"o":179.535,"t":"2026-09-22T18:45:00Z","v":1976,"vw":179.588596},{"c":179.8,"h":179.81,"l":179.54,"n":347,"o":179.71,"t":"2026-09-22T19:00:00Z","v":6313,"vw":179.708061},{"c":179.655,"h":179.8,"l":179.63,"n":400,"o":179.735,"t":"2026-09-22T19:15:00Z","v":10090,"vw":179.692605},{"c":179.2,"h":179.55,"l":179.11,"n":347,"o":179.45,"t":"2026-09-22T19:30:00Z","v":6462,"vw":179.314237},{"c":178.99,"h":179.29,"l":178.7101,"n":1422,"o":179.09,"t":"2026-09-22T19:45:00Z","v":27138,"vw":179.078088},{"c":178.91,"h":179.023,"l":178.91,"n":41,"o":179.023,"t":"2026-09-22T20:00:00Z","v":68547,"vw":178.910395},{"c":178.91,"h":178.91,"l":178.91,"n":3,"o":178.91,"t":"2026-09-22T20:15:00Z","v":999,"vw":178.91},{"c":177.3201,"h":178.18,"l":177.3,"n":25,"o":178.18,"t":"2026-09-23T13:30:00Z","v":1854,"vw":177.916182},{"c":179.45,"h":179.45,"l":178.5,"n":123,"o":178.5,"t":"2026-09-23T13:45:00Z","v":2438,"vw":178.693702},{"c":180.195,"h":180.35,"l":179.39,"n":190,"o":179.68,"t":"2026-09-23T14:00:00Z","v":5401,"vw":180.010621},{"c":180.1,"h":181.31,"l":180.05,"n":116,"o":180.64,"t":"2026-09-23T14:15:00Z","v":3347,"vw":180.79812},{"c":181.12,"h":181.365,"l":179.925,"n":183,"o":179.925,"t":"2026-09-23T14:30:00Z","v":5970,"vw":180.689449},{"c":181.38,"h":181.575,"l":181.1,"n":164,"o":181.17,"t":"2026-09-23T14:45:00Z","v":5159,"vw":181.409183},{"c":182.4,"h":182.4,"l":181.28,"n":185,"o":181.32,"t":"2026-09-23T15:00:00Z","v":3666,"vw":181.857442},{"c":182.9837,"h":183.58,"l":182.13,"n":133,"o":182.27,"t":"2026-09-23T15:15:00Z","v":4266,"vw":182.788736},{"c":182.095,"h":182.91,"l":181.97,"n":229,"o":182.91,"t":"2026-09-23T15:30:00Z","v":4982,"vw":182.470249},{"c":182.265,"h":182.3,"l":182.2,"n":69,"o":182.3,"t":"2026-09-23T15:45:00Z","v":1571,"vw":182.2575},{"c":182.065,"h":182.12,"l":181.85,"n":172,"o":182.12,"t":"2026-09-23T16:00:00Z","v":4060,"vw":181.938095},{"c":181.9,"h":182.07,"l":181.77,"n":66,"o":182.07,"t":"2026-09-23T16:15:00Z","v":3449,"vw":181.833813},{"c":182.36,"h":182.555,"l":182.09,"n":177,"o":182.2,"t":"2026-09-23T16:30:00Z","v":6070,"vw":182.288707},{"c":182.4,"h":182.4,"l":182.08,"n":201,"o":182.37,"t":"2026-09-23T16:45:00Z","v":4490,"vw":182.250777},{"c":182.68,"h":182.68,"l":182,"n":194,"o":182.29,"t":"2026-09-23T17:00:00Z","v":3505,"vw":182.242679},{"c":182.44,"h":182.7,"l":182.36,"n":136,"o":182.54,"t":"2026-09-23T17:15:00Z","v":2605,"vw":182.499909},{"c":182.31,"h":182.44,"l":181.915,"n":153,"o":182.44,"t":"2026-09-23T17:30:00Z","v":2955,"vw":182.196154},{"c":182.565,"h":182.565,"l":182.2,"n":136,"o":182.2,"t":"2026-09-23T17:45:00Z","v":2714,"vw":182.394925},{"c":182.465,"h":182.74,"l":182.35,"n":128,"o":182.74,"t":"2026-09-23T18:00:00Z","v":3413,"vw":182.48468},{"c":182.255,"h":182.5,"l":182.255,"n":218,"o":182.465,"t":"2026-09-23T18:15:00Z","v":6278,"vw":182.410641},{"c":182.22,"h":182.375,"l":182.01,"n":148,"o":182.01,"t":"2026-09-23T18:30:00Z","v":4551,"vw":182.214074},{"c":182.31,"h":182.315,"l":182.06,"n":183,"o":182.11,"t":"2026-09-23T18:45:00Z","v":3872,"vw":182.220593},{"c":182.025,"h":182.45,"l":181.95,"n":291,"o":182.33,"t":"2026-09-23T19:00:00Z","v":12257,"vw":182.178913},{"c":182,"h":182,"l":181.62,"n":328,"o":181.97,"t":"2026-09-23T19:15:00Z","v":7092,"vw":181.832167},{"c":182.295,"h":182.3,"l":182.01,"n":429,"o":182.15,"t":"2026-09-23T19:30:00Z","v":13354,"vw":182.10857},{"c":182.84,"h":182.95,"l":182.3,"n":1520,"o":182.43,"t":"2026-09-23T19:45:00Z","v":44259,"vw":182.575572},{"c":182.84,"h":182.84,"l":182.84,"n":37,"o":182.84,"t":"2026-09-23T20:00:00Z","v":52088,"vw":182.84},{"c":183.125,"h":183.19,"l":182.43,"n":56,"o":182.43,"t":"2026-09-24T13:30:00Z","v":3591,"vw":182.90517},{"c":183.12,"h":184.23,"l":183.12,"n":210,"o":183.85,"t":"2026-09-24T13:45:00Z","v":6325,"vw":183.478644},{"c":182.905,"h":183.71,"l":182.071,"n":224,"o":183.182,"t":"2026-09-24T14:00:00Z","v":9504,"vw":183.09178},{"c":182.33,"h":182.88,"l":182.33,"n":152,"o":182.88,"t":"2026-09-24T14:15:00Z","v":3746,"vw":182.574595},{"c":181.62,"h":182.3675,"l":181.59,"n":44,"o":182.1,"t":"2026-09-24T14:30:00Z","v":1597,"vw":181.995197},{"c":181.69,"h":181.69,"l":181.59,"n":95,"o":181.59,"t":"2026-09-24T14:45:00Z","v":3581,"vw":181.622667},{"c":181.39,"h":181.7375,"l":181.39,"n":112,"o":181.7,"t":"2026-09-24T15:00:00Z","v":3037,"vw":181.576029},{"c":181.17,"h":181.2275,"l":181.17,"n":88,"o":181.205,"t":"2026-09-24T15:15:00Z","v":4249,"vw":181.207887},{"c":181.195,"h":181.4,"l":181.17,"n":31,"o":181.17,"t":"2026-09-24T15:30:00Z","v":836,"vw":181.226633},{"c":181.36,"h":181.45,"l":181.255,"n":106,"o":181.38,"t":"2026-09-24T15:45:00Z","v":3120,"vw":181.401585},{"c":181.32,"h":181.625,"l":181.32,"n":75,"o":181.625,"t":"2026-09-24T16:00:00Z","v":1851,"vw":181.557772},{"c":182.665,"h":182.93,"l":181.67,"n":243,"o":181.67,"t":"2026-09-24T16:15:00Z","v":4694,"vw":182.379032},{"c":182.98,"h":183.25,"l":182.89,"n":81,"o":183,"t":"2026-09-24T16:30:00Z","v":2363,"vw":183.027},{"c":182.38,"h":182.91,"l":182.33,"n":79,"o":182.91,"t":"2026-09-24T16:45:00Z","v":2256,"vw":182.575459},{"c":182.39,"h":182.39,"l":182.1406,"n":25,"o":182.21,"t":"2026-09-24T17:00:00Z","v":1144,"vw":182.244886},{"c":182.08,"h":182.4,"l":182.08,"n":47,"o":182.4,"t":"2026-09-24T17:15:00Z","v":1086,"vw":182.218466},{"c":181.7,"h":181.97,"l":181.7,"n":96,"o":181.97,"t":"2026-09-24T17:30:00Z","v":1627,"vw":181.821},{"c":181.97,"h":181.97,"l":181.675,"n":153,"o":181.675,"t":"2026-09-24T17:45:00Z","v":3408,"vw":181.856913},{"c":182.14,"h":182.14,"l":181.745,"n":161,"o":181.96,"t":"2026-09-24T18:00:00Z","v":3422,"vw":181.957968},{"c":182.8,"h":182.85,"l":182.14,"n":161,"o":182.14,"t":"2026-09-24T18:15:00Z","v":3064,"vw":182.383397},{"c":182.4,"h":182.58,"l":182.11,"n":170,"o":182.57,"t":"2026-09-24T18:30:00Z","v":4468,"vw":182.424094},{"c":182.085,"h":182.64,"l":182.025,"n":172,"o":182.64,"t":"2026-09-24T18:45:00Z","v":4162,"vw":182.251073},{"c":181.865,"h":182.32,"l":181.86,"n":326,"o":182.025,"t":"2026-09-24T19:00:00Z","v":9445,"vw":182.001065},{"c":182.05,"h":182.19,"l":181.57,"n":314,"o":181.85,"t":"2026-09-24T19:15:00Z","v":6679,"vw":181.887074},{"c":181.665,"h":182.12,"l":181.4883,"n":584,"o":182.05,"t":"2026-09-24T19:30:00Z","v":17426,"vw":181.838926},{"c":182.11,"h":182.125,"l":181.44,"n":1565,"o":181.595,"t":"2026-09-24T19:45:00Z","v":45020,"vw":181.765625},{"c":182.11,"h":182.11,"l":182.11,"n":37,"o":182.11,"t":"2026-09-24T20:00:00Z","v":39044,"vw":182.11},{"c":182.11,"h":182.11,"l":182.11,"n":19,"o":182.11,"t":"2026-09-24T22:00:00Z","v":1016,"vw":182.11},{"c":182.22,"h":182.22,"l":182.22,"n":1,"o":182.22,"t":"2026-09-24T22:15:00Z","v":997,"vw":182.22},{"c":183.58,"h":183.58,"l":181.4102,"n":32,"o":182.27,"t":"2026-09-25T13:30:00Z","v":1626,"vw":182.110075},{"c":183.235,"h":183.235,"l":183.225,"n":37,"o":183.225,"t":"2026-09-25T13:45:00Z","v":563,"vw":183.229167},{"c":182.765,"h":183.22,"l":182.625,"n":114,"o":182.95,"t":"2026-09-25T14:00:00Z","v":2325,"vw":182.924547},{"c":183.05,"h":183.05,"l":183.05,"n":39,"o":183.05,"t":"2026-09-25T14:15:00Z","v":629,"vw":183.05},{"c":182.43,"h":182.43,"l":182.43,"n":12,"o":182.43,"t":"2026-09-25T14:30:00Z","v":167,"vw":182.43},{"c":182.63,"h":182.63,"l":182.41,"n":14,"o":182.41,"t":"2026-09-25T14:45:00Z","v":378,"vw":182.496667},{"c":182.265,"h":183.04,"l":182.265,"n":285,"o":182.41,"t":"2026-09-25T15:00:00Z","v":5345,"vw":182.682571},{"c":182.4,"h":182.72,"l":182.4,"n":33,"o":182.4,"t":"2026-09-25T15:15:00Z","v":1000,"vw":182.53},{"c":182.53,"h":182.53,"l":182.33,"n":71,"o":182.5,"t":"2026-09-25T15:30:00Z","v":1711,"vw":182.457226},{"c":183,"h":183,"l":182.42,"n":126,"o":182.42,"t":"2026-09-25T15:45:00Z","v":2667,"vw":182.730833},{"c":183.79,"h":184.23,"l":183.48,"n":119,"o":183.48,"t":"2026-09-25T16:00:00Z","v":3716,"vw":183.958641},{"c":184.33,"h":184.33,"l":184.025,"n":32,"o":184.035,"t":"2026-09-25T16:15:00Z","v":1518,"vw":184.04998},{"c":183.94,"h":184.3,"l":183.94,"n":105,"o":184.06,"t":"2026-09-25T16:30:00Z","v":2199,"vw":184.041457},{"c":183.57,"h":183.895,"l":183.56,"n":159,"o":183.895,"t":"2026-09-25T16:45:00Z","v":3865,"vw":183.666089},{"c":183.49,"h":183.63,"l":183.49,"n":66,"o":183.53,"t":"2026-09-25T17:00:00Z","v":1819,"vw":183.5708},{"c":183.68,"h":183.68,"l":183.5,"n":66,"o":183.58,"t":"2026-09-25T17:15:00Z","v":1755,"vw":183.597989},{"c":183.89,"h":183.89,"l":183.36,"n":155,"o":183.56,"t":"2026-09-25T17:30:00Z","v":3551,"vw":183.615},{"c":183.57,"h":184.27,"l":183.57,"n":139,"o":183.89,"t":"2026-09-25T17:45:00Z","v":3372,"vw":183.781321},{"c":183.03,"h":183.36,"l":182.9425,"n":198,"o":183.36,"t":"2026-09-25T18:00:00Z","v":4886,"vw":183.19207},{"c":183.1,"h":183.19,"l":182.9,"n":162,"o":183.175,"t":"2026-09-25T18:15:00Z","v":4391,"vw":183.084865},{"c":182.8551,"h":182.945,"l":182.85,"n":188,"o":182.87,"t":"2026-09-25T18:30:00Z","v":3878,"vw":182.886799},{"c":182.19,"h":182.87,"l":182.19,"n":152,"o":182.87,"t":"2026-09-25T18:45:00Z","v":3625,"vw":182.623636},{"c":182.8,"h":182.8,"l":182.285,"n":293,"o":182.54,"t":"2026-09-25T19:00:00Z","v":6489,"vw":182.583658},{"c":182.49,"h":182.8175,"l":182.4,"n":395,"o":182.775,"t":"2026-09-25T19:15:00Z","v":9631,"vw":182.658146},{"c":182.84,"h":182.84,"l":182.3142,"n":338,"o":182.3142,"t":"2026-09-25T19:30:00Z","v":7468,"vw":182.543382},{"c":182.44,"h":183.15,"l":182.42,"n":1717,"o":183.03,"t":"2026-09-25T19:45:00Z","v":44127,"vw":182.706046},{"c":182.46,"h":182.46,"l":182.46,"n":42,"o":182.46,"t":"2026-09-25T20:00:00Z","v":65688,"vw":182.46},{"c":182.42,"h":182.46,"l":182.42,"n":4,"o":182.46,"t":"2026-09-28T08:15:00Z","v":1900,"vw":182.441053},{"c":182.2,"h":182.2,"l":182.2,"n":21,"o":182.2,"t":"2026-09-28T09:00:00Z","v":1920,"vw":182.2},{"c":182.9,"h":183.755,"l":181.94,"n":102,"o":182.35,"t":"2026-09-28T13:30:00Z","v":4565,"vw":182.448063},{"c":183.43,"h":183.43,"l":183.23,"n":85,"o":183.29,"t":"2026-09-28T13:45:00Z","v":1401,"vw":183.340506},{"c":183.515,"h":183.75,"l":183.445,"n":142,"o":183.75,"t":"2026-09-28T14:00:00Z","v":2700,"vw":183.564407},{"c":183.54,"h":183.83,"l":183.3,"n":133,"o":183.3,"t":"2026-09-28T14:15:00Z","v":4282,"vw":183.543337},{"c":183.52,"h":183.61,"l":183.32,"n":65,"o":183.61,"t":"2026-09-28T14:30:00Z","v":1768,"vw":183.425366},{"c":182.83,"h":183.32,"l":182.83,"n":71,"o":183.22,"t":"2026-09-28T14:45:00Z","v":1072,"vw":183.115},{"c":181.47,"h":181.48,"l":181.47,"n":40,"o":181.48,"t":"2026-09-28T15:00:00Z","v":981,"vw":181.475},{"c":181.7307,"h":181.7307,"l":181.26,"n":62,"o":181.47,"t":"2026-09-28T15:15:00Z","v":1231,"vw":181.4851},{"c":181.14,"h":181.535,"l":181.14,"n":61,"o":181.535,"t":"2026-09-28T15:30:00Z","v":1159,"vw":181.453571},{"c":180.645,"h":181.09,"l":180.62,"n":49,"o":181.09,"t":"2026-09-28T15:45:00Z","v":732,"vw":180.838775},{"c":181.51,"h":181.75,"l":180.6,"n":250,"o":180.8,"t":"2026-09-28T16:00:00Z","v":10765,"vw":181.428971},{"c":182.5,"h":182.63,"l":182.17,"n":167,"o":182.17,"t":"2026-09-28T16:15:00Z","v":5267,"vw":182.402531},{"c":181.73,"h":182.26,"l":181.73,"n":70,"o":182.26,"t":"2026-09-28T16:30:00Z","v":2545,"vw":182.04},{"c":181.16,"h":181.79,"l":181.16,"n":61,"o":181.79,"t":"2026-09-28T16:45:00Z","v":1117,"vw":181.568333},{"c":182.34,"h":182.94,"l":181.3,"n":261,"o":181.3,"t":"2026-09-28T17:00:00Z","v":6530,"vw":182.188317},{"c":182.295,"h":182.295,"l":182.2,"n":27,"o":182.2,"t":"2026-09-28T17:15:00Z","v":857,"vw":182.278536},{"c":182.03,"h":182.255,"l":181.95,"n":76,"o":181.96,"t":"2026-09-28T17:30:00Z","v":2190,"vw":182.065417},{"c":182.79,"h":182.79,"l":182.31,"n":152,"o":182.31,"t":"2026-09-28T17:45:00Z","v":4170,"vw":182.485031},{"c":182.8,"h":182.97,"l":182.49,"n":162,"o":182.695,"t":"2026-09-28T18:00:00Z","v":5316,"vw":182.672954},{"c":183.13,"h":183.13,"l":183.03,"n":36,"o":183.03,"t":"2026-09-28T18:15:00Z","v":706,"vw":183.10191},{"c":182.755,"h":183.09,"l":182.755,"n":109,"o":183.09,"t":"2026-09-28T18:30:00Z","v":2139,"vw":182.9725},{"c":183.45,"h":183.45,"l":182.895,"n":227,"o":183.01,"t":"2026-09-28T18:45:00Z","v":5799,"vw":183.108071},{"c":183.32,"h":183.58,"l":183.22,"n":111,"o":183.31,"t":"2026-09-28T19:00:00Z","v":2462,"vw":183.383105},{"c":183.27,"h":183.32,"l":182.95,"n":197,"o":183.19,"t":"2026-09-28T19:15:00Z","v":5055,"vw":183.168463},{"c":183.23,"h":183.27,"l":183.03,"n":433,"o":183.03,"t":"2026-09-28T19:30:00Z","v":8858,"vw":183.160298},{"c":182.44,"h":183.26,"l":182.3,"n":1171,"o":183.1648,"t":"2026-09-28T19:45:00Z","v":24211,"vw":182.639139},{"c":182.32,"h":182.451,"l":182.32,"n":29,"o":182.451,"t":"2026-09-28T20:00:00Z","v":62268,"vw":182.32038},{"c":183.73,"h":183.73,"l":182.1,"n":61,"o":182.2,"t":"2026-09-29T13:30:00Z","v":2845,"vw":182.570408},{"c":181.25,"h":182.86,"l":181.25,"n":99,"o":182.84,"t":"2026-09-29T13:45:00Z","v":4925,"vw":181.750797},{"c":181.955,"h":181.955,"l":181.53,"n":46,"o":181.53,"t":"2026-09-29T14:00:00Z","v":1700,"vw":181.770245},{"c":181.915,"h":182.065,"l":181.57,"n":193,"o":181.79,"t":"2026-09-29T14:15:00Z","v":5628,"vw":181.907205},{"c":181.675,"h":181.83,"l":181.675,"n":75,"o":181.83,"t":"2026-09-29T14:30:00Z","v":1447,"vw":181.706},{"c":181.67,"h":181.67,"l":181.67,"n":24,"o":181.67,"t":"2026-09-29T14:45:00Z","v":352,"vw":181.67},{"c":181.755,"h":181.755,"l":181.74,"n":60,"o":181.74,"t":"2026-09-29T15:00:00Z","v":976,"vw":181.751462},{"c":182.11,"h":182.11,"l":181.97,"n":63,"o":181.97,"t":"2026-09-29T15:15:00Z","v":1434,"vw":182.015},{"c":181.835,"h":182.27,"l":181.835,"n":127,"o":182.14,"t":"2026-09-29T15:30:00Z","v":3121,"vw":182.081},{"c":181.7,"h":182.07,"l":181.66,"n":216,"o":181.8,"t":"2026-09-29T15:45:00Z","v":4966,"vw":181.927969},{"c":181.64,"h":181.64,"l":181.2475,"n":149,"o":181.43,"t":"2026-09-29T16:00:00Z","v":4202,"vw":181.485035},{"c":181.55,"h":181.965,"l":181.55,"n":143,"o":181.65,"t":"2026-09-29T16:15:00Z","v":4154,"vw":181.67034},{"c":181.13,"h":181.22,"l":181.13,"n":61,"o":181.22,"t":"2026-09-29T16:30:00Z","v":1100,"vw":181.164},{"c":181.05,"h":181.24,"l":180.84,"n":222,"o":181.07,"t":"2026-09-29T16:45:00Z","v":6311,"vw":181.064118},{"c":180.78,"h":180.975,"l":180.78,"n":41,"o":180.975,"t":"2026-09-29T17:00:00Z","v":599,"vw":180.922011},{"c":181.06,"h":181.23,"l":180.97,"n":142,"o":180.97,"t":"2026-09-29T17:15:00Z","v":3024,"vw":181.157143},{"c":181,"h":181.35,"l":180.9901,"n":145,"o":181.35,"t":"2026-09-29T17:30:00Z","v":4256,"vw":181.073349},{"c":181.21,"h":181.48,"l":181.21,"n":136,"o":181.31,"t":"2026-09-29T17:45:00Z","v":4737,"vw":181.353289},{"c":180.83,"h":181.57,"l":180.83,"n":171,"o":181.56,"t":"2026-09-29T18:00:00Z","v":3555,"vw":181.199269},{"c":181.03,"h":181.11,"l":180.855,"n":111,"o":180.855,"t":"2026-09-29T18:15:00Z","v":2065,"vw":181.0305},{"c":181.07,"h":181.27,"l":180.53,"n":245,"o":181.025,"t":"2026-09-29T18:30:00Z","v":5930,"vw":181.015301},{"c":180.84,"h":180.925,"l":180.66,"n":85,"o":180.925,"t":"2026-09-29T18:45:00Z","v":2518,"vw":180.81527},{"c":180.78,"h":180.88,"l":180.75,"n":248,"o":180.88,"t":"2026-09-29T19:00:00Z","v":6234,"vw":180.813864},{"c":180.49,"h":180.73,"l":180.35,"n":382,"o":180.59,"t":"2026-09-29T19:15:00Z","v":10771,"vw":180.518627},{"c":180.23,"h":180.665,"l":180.23,"n":496,"o":180.665,"t":"2026-09-29T19:30:00Z","v":8670,"vw":180.485731},{"c":180.62,"h":180.86,"l":180.07,"n":1480,"o":180.13,"t":"2026-09-29T19:45:00Z","v":35573,"vw":180.564351},{"c":180.56,"h":180.56,"l":180.56,"n":42,"o":180.56,"t":"2026-09-29T20:00:00Z","v":50492,"vw":180.56},{"c":181.0449,"h":181.41,"l":180.41,"n":34,"o":181.41,"t":"2026-09-30T13:30:00Z","v":1255,"vw":181.160019},{"c":179.655,"h":179.77,"l":179.63,"n":34,"o":179.63,"t":"2026-09-30T13:45:00Z","v":999,"vw":179.6616},{"c":179.93,"h":180.01,"l":179.59,"n":192,"o":179.66,"t":"2026-09-30T14:00:00Z","v":3522,"vw":179.775278},{"c":179.36,"h":179.925,"l":179.36,"n":210,"o":179.915,"t":"2026-09-30T14:15:00Z","v":5511,"vw":179.838208},{"c":178.805,"h":179.59,"l":178.64,"n":267,"o":179.59,"t":"2026-09-30T14:30:00Z","v":8503,"vw":179.150253},{"c":178.59,"h":178.89,"l":178.59,"n":128,"o":178.8,"t":"2026-09-30T14:45:00Z","v":2302,"vw":178.746},{"c":178.465,"h":178.91,"l":178.31,"n":165,"o":178.85,"t":"2026-09-30T15:00:00Z","v":3849,"vw":178.742333},{"c":178.38,"h":178.83,"l":178.38,"n":74,"o":178.69,"t":"2026-09-30T15:15:00Z","v":1658,"vw":178.671},{"c":178.455,"h":178.61,"l":178.24,"n":56,"o":178.5996,"t":"2026-09-30T15:30:00Z","v":1201,"vw":178.504297},{"c":178.78,"h":178.78,"l":178.355,"n":178,"o":178.355,"t":"2026-09-30T15:45:00Z","v":4452,"vw":178.525171},{"c":179.25,"h":179.38,"l":179.1,"n":40,"o":179.1,"t":"2026-09-30T16:00:00Z","v":1149,"vw":179.31546},{"c":179.51,"h":179.51,"l":178.96,"n":163,"o":178.97,"t":"2026-09-30T16:15:00Z","v":3337,"vw":179.175036},{"c":179.355,"h":179.355,"l":179.345,"n":23,"o":179.345,"t":"2026-09-30T16:30:00Z","v":774,"vw":179.35153},{"c":179.92,"h":179.92,"l":179.365,"n":119,"o":179.365,"t":"2026-09-30T16:45:00Z","v":1462,"vw":179.6},{"c":179.4801,"h":179.72,"l":179.48,"n":139,"o":179.7,"t":"2026-09-30T17:00:00Z","v":6926,"vw":179.550584},{"c":180.2,"h":180.23,"l":179.49,"n":154,"o":179.665,"t":"2026-09-30T17:15:00Z","v":5994,"vw":179.768747},{"c":180.33,"h":180.45,"l":180.1292,"n":55,"o":180.1292,"t":"2026-09-30T17:30:00Z","v":1151,"vw":180.281254},{"c":179.58,"h":180.14,"l":179.58,"n":303,"o":180.14,"t":"2026-09-30T17:45:00Z","v":8770,"vw":179.946979},{"c":179.51,"h":179.785,"l":179.32,"n":192,"o":179.73,"t":"2026-09-30T18:00:00Z","v":4078,"vw":179.651364},{"c":178.945,"h":179.41,"l":178.945,"n":187,"o":179.35,"t":"2026-09-30T18:15:00Z","v":6707,"vw":179.217556},{"c":179.005,"h":179.25,"l":178.905,"n":254,"o":178.94,"t":"2026-09-30T18:30:00Z","v":4781,"vw":179.069469},{"c":179.05,"h":179.17,"l":178.78,"n":88,"o":178.8,"t":"2026-09-30T18:45:00Z","v":2158,"vw":178.953295},{"c":178.57,"h":179.06,"l":178.57,"n":350,"o":178.98,"t":"2026-09-30T19:00:00Z","v":14293,"vw":178.917645},{"c":178.725,"h":178.775,"l":178.56,"n":321,"o":178.65,"t":"2026-09-30T19:15:00Z","v":7670,"vw":178.658841},{"c":178.58,"h":178.89,"l":178.4415,"n":433,"o":178.71,"t":"2026-09-30T19:30:00Z","v":10233,"vw":178.661641},{"c":177.88,"h":178.52,"l":177.845,"n":1578,"o":178.52,"t":"2026-09-30T19:45:00Z","v":45970,"vw":178.210703},{"c":177.88,"h":177.88,"l":177.88,"n":31,"o":177.88,"t":"2026-09-30T20:00:00Z","v":84530,"vw":177.88},{"c":177.39,"h":178.9825,"l":177.39,"n":142,"o":178.37,"t":"2026-10-01T13:30:00Z","v":4329,"vw":178.195291},{"c":178.21,"h":178.505,"l":178.1,"n":85,"o":178.18,"t":"2026-10-01T13:45:00Z","v":2876,"vw":178.272279},{"c":177.72,"h":177.72,"l":177.57,"n":24,"o":177.57,"t":"2026-10-01T14:00:00Z","v":436,"vw":177.645},{"c":178.2851,"h":178.2851,"l":177.87,"n":39,"o":178.01,"t":"2026-10-01T14:15:00Z","v":1599,"vw":178.004948},{"c":179.01,"h":179.16,"l":178.32,"n":155,"o":178.49,"t":"2026-10-01T14:30:00Z","v":3366,"vw":178.770909},{"c":178.95,"h":178.95,"l":178.66,"n":104,"o":178.66,"t":"2026-10-01T14:45:00Z","v":1809,"vw":178.82125},{"c":178.4501,"h":178.48,"l":178.31,"n":46,"o":178.48,"t":"2026-10-01T15:00:00Z","v":829,"vw":178.427378},{"c":178.53,"h":178.84,"l":178.395,"n":141,"o":178.75,"t":"2026-10-01T15:15:00Z","v":8472,"vw":178.565044},{"c":178.825,"h":178.87,"l":178.29,"n":161,"o":178.29,"t":"2026-10-01T15:30:00Z","v":4172,"vw":178.694},{"c":178.795,"h":178.795,"l":178.795,"n":9,"o":178.795,"t":"2026-10-01T15:45:00Z","v":158,"vw":178.795},{"c":179.3,"h":179.43,"l":179.3,"n":117,"o":179.32,"t":"2026-10-01T16:00:00Z","v":2818,"vw":179.355556},{"c":179.2,"h":179.21,"l":179.19,"n":30,"o":179.19,"t":"2026-10-01T16:15:00Z","v":632,"vw":179.199288},{"c":179.56,"h":179.995,"l":179.27,"n":169,"o":179.38,"t":"2026-10-01T16:30:00Z","v":4388,"vw":179.678434},{"c":179.215,"h":179.5499,"l":179.01,"n":104,"o":179.29,"t":"2026-10-01T16:45:00Z","v":2426,"vw":179.282133},{"c":179.575,"h":179.78,"l":179.39,"n":149,"o":179.39,"t":"2026-10-01T17:00:00Z","v":6577,"vw":179.476437},{"c":179.78,"h":179.815,"l":179.73,"n":47,"o":179.815,"t":"2026-10-01T17:15:00Z","v":927,"vw":179.76375},{"c":180.025,"h":180.025,"l":179.7123,"n":13,"o":179.7123,"t":"2026-10-01T17:30:00Z","v":735,"vw":179.967144},{"c":179.2,"h":179.6901,"l":179.19,"n":155,"o":179.69,"t":"2026-10-01T17:45:00Z","v":3364,"vw":179.430411},{"c":179.18,"h":179.18,"l":179.06,"n":103,"o":179.06,"t":"2026-10-01T18:00:00Z","v":1850,"vw":179.1475},{"c":179.43,"h":179.5,"l":179.43,"n":69,"o":179.48,"t":"2026-10-01T18:15:00Z","v":1536,"vw":179.461327},{"c":179.805,"h":180.09,"l":179.44,"n":121,"o":179.45,"t":"2026-10-01T18:30:00Z","v":2037,"vw":179.718295},{"c":179.33,"h":179.7525,"l":179.33,"n":114,"o":179.53,"t":"2026-10-01T18:45:00Z","v":2577,"vw":179.530522},{"c":179.7,"h":179.7,"l":179.4,"n":138,"o":179.51,"t":"2026-10-01T19:00:00Z","v":2556,"vw":179.610891},{"c":179.57,"h":179.67,"l":179.5,"n":150,"o":179.58,"t":"2026-10-01T19:15:00Z","v":3206,"vw":179.548264},{"c":179.58,"h":179.76,"l":179.51,"n":429,"o":179.7,"t":"2026-10-01T19:30:00Z","v":10742,"vw":179.610096},{"c":179.04,"h":179.585,"l":178.91,"n":1277,"o":179.44,"t":"2026-10-01T19:45:00Z","v":29865,"vw":179.169273},{"c":179.03,"h":179.03,"l":179.03,"n":27,"o":179.03,"t":"2026-10-01T20:00:00Z","v":46019,"vw":179.03},{"c":181.115,"h":181.44,"l":181.115,"n":33,"o":181.44,"t":"2026-10-02T13:30:00Z","v":988,"vw":181.371866},{"c":181.84,"h":182.98,"l":181.825,"n":237,"o":181.825,"t":"2026-10-02T13:45:00Z","v":7682,"vw":182.392629},{"c":182.31,"h":182.31,"l":181.79,"n":180,"o":181.93,"t":"2026-10-02T14:00:00Z","v":4111,"vw":182.029551},{"c":182.1575,"h":182.49,"l":182.055,"n":76,"o":182.27,"t":"2026-10-02T14:15:00Z","v":2105,"vw":182.349605},{"c":182.235,"h":182.265,"l":182.04,"n":93,"o":182.07,"t":"2026-10-02T14:30:00Z","v":2049,"vw":182.145},{"c":182.53,"h":182.875,"l":182.475,"n":159,"o":182.475,"t":"2026-10-02T14:45:00Z","v":2873,"vw":182.659129},{"c":182.22,"h":182.655,"l":182.22,"n":97,"o":182.655,"t":"2026-10-02T15:00:00Z","v":1768,"vw":182.491924},{"c":182.83,"h":182.83,"l":182.03,"n":169,"o":182.18,"t":"2026-10-02T15:15:00Z","v":2750,"vw":182.384617},{"c":182.955,"h":182.955,"l":182.47,"n":49,"o":182.47,"t":"2026-10-02T15:30:00Z","v":2130,"vw":182.669819},{"c":182.855,"h":182.89,"l":182.77,"n":89,"o":182.86,"t":"2026-10-02T15:45:00Z","v":3263,"vw":182.845121},{"c":182.4,"h":182.64,"l":182.13,"n":128,"o":182.64,"t":"2026-10-02T16:00:00Z","v":2203,"vw":182.378524},{"c":181.94,"h":182.435,"l":181.94,"n":104,"o":182.43,"t":"2026-10-02T16:15:00Z","v":2390,"vw":182.21565},{"c":181.655,"h":182.105,"l":181.655,"n":123,"o":182.1,"t":"2026-10-02T16:30:00Z","v":3939,"vw":181.9676},{"c":181.82,"h":181.95,"l":181.82,"n":19,"o":181.95,"t":"2026-10-02T16:45:00Z","v":498,"vw":181.89913},{"c":181.87,"h":181.97,"l":181.77,"n":201,"o":181.97,"t":"2026-10-02T17:00:00Z","v":3546,"vw":181.891716},{"c":182.265,"h":182.55,"l":182.005,"n":362,"o":182.1,"t":"2026-10-02T17:15:00Z","v":8996,"vw":182.229268},{"c":182.17,"h":182.6,"l":182.17,"n":148,"o":182.275,"t":"2026-10-02T17:30:00Z","v":3399,"vw":182.446279},{"c":182.215,"h":182.25,"l":182.215,"n":58,"o":182.25,"t":"2026-10-02T17:45:00Z","v":1807,"vw":182.221622},{"c":182.21,"h":182.26,"l":181.98,"n":185,"o":182.06,"t":"2026-10-02T18:00:00Z","v":3437,"vw":182.102799},{"c":182.25,"h":182.31,"l":182.125,"n":166,"o":182.28,"t":"2026-10-02T18:15:00Z","v":4524,"vw":182.234115},{"c":182.33,"h":182.49,"l":182.22,"n":163,"o":182.45,"t":"2026-10-02T18:30:00Z","v":3816,"vw":182.339571},{"c":182.26,"h":182.36,"l":182.165,"n":172,"o":182.36,"t":"2026-10-02T18:45:00Z","v":4177,"vw":182.224565},{"c":182.15,"h":182.465,"l":182.15,"n":140,"o":182.21,"t":"2026-10-02T19:00:00Z","v":4112,"vw":182.331609},{"c":182.115,"h":182.19,"l":182.06,"n":183,"o":182.155,"t":"2026-10-02T19:15:00Z","v":4352,"vw":182.124447},{"c":181.735,"h":182.065,"l":181.735,"n":424,"o":182.01,"t":"2026-10-02T19:30:00Z","v":10794,"vw":181.874879},{"c":181.37,"h":181.86,"l":181.14,"n":1441,"o":181.68,"t":"2026-10-02T19:45:00Z","v":40271,"vw":181.401159},{"c":181.23,"h":181.37,"l":181.23,"n":62,"o":181.37,"t":"2026-10-02T20:00:00Z","v":62552,"vw":181.230869},{"c":181.3,"h":181.3,"l":181.3,"n":11,"o":181.3,"t":"2026-10-05T08:45:00Z","v":382,"vw":181.3},{"c":181.1,"h":181.1,"l":181.1,"n":5,"o":181.1,"t":"2026-10-05T12:45:00Z","v":204,"vw":181.1},{"c":180.96,"h":180.96,"l":180.96,"n":19,"o":180.96,"t":"2026-10-05T13:30:00Z","v":882,"vw":180.96},{"c":180.92,"h":180.92,"l":180.03,"n":63,"o":180.03,"t":"2026-10-05T13:45:00Z","v":1748,"vw":180.353819},{"c":181.625,"h":181.625,"l":181.29,"n":14,"o":181.29,"t":"2026-10-05T14:00:00Z","v":418,"vw":181.513333},{"c":182.96,"h":183.2494,"l":182.35,"n":69,"o":182.35,"t":"2026-10-05T14:15:00Z","v":4668,"vw":182.624238},{"c":182.305,"h":183.005,"l":181.86,"n":98,"o":183.005,"t":"2026-10-05T14:30:00Z","v":4165,"vw":182.571138},{"c":183.015,"h":183.015,"l":182.32,"n":103,"o":182.78,"t":"2026-10-05T14:45:00Z","v":2563,"vw":182.789538},{"c":182.0575,"h":182.96,"l":182.045,"n":166,"o":182.96,"t":"2026-10-05T15:00:00Z","v":4622,"vw":182.464261},{"c":182.69,"h":182.69,"l":182.285,"n":76,"o":182.3,"t":"2026-10-05T15:15:00Z","v":1926,"vw":182.41738},{"c":182.76,"h":182.81,"l":182.56,"n":54,"o":182.81,"t":"2026-10-05T15:30:00Z","v":1400,"vw":182.7181},{"c":183.04,"h":183.04,"l":182.78,"n":104,"o":182.78,"t":"2026-10-05T15:45:00Z","v":1658,"vw":182.896026},{"c":183.12,"h":183.305,"l":182.895,"n":73,"o":183.305,"t":"2026-10-05T16:00:00Z","v":3041,"vw":182.963571},{"c":183.52,"h":183.52,"l":182.91,"n":102,"o":183.27,"t":"2026-10-05T16:15:00Z","v":4778,"vw":183.286052},{"c":183.89,"h":183.89,"l":183.45,"n":73,"o":183.45,"t":"2026-10-05T16:30:00Z","v":1341,"vw":183.607175},{"c":183.68,"h":183.695,"l":183.5,"n":39,"o":183.695,"t":"2026-10-05T16:45:00Z","v":1604,"vw":183.658506},{"c":183.415,"h":183.51,"l":183.415,"n":44,"o":183.51,"t":"2026-10-05T17:00:00Z","v":1072,"vw":183.476667},{"c":183.46,"h":183.46,"l":183.33,"n":76,"o":183.46,"t":"2026-10-05T17:15:00Z","v":2318,"vw":183.422389},{"c":183.285,"h":183.4501,"l":183.28,"n":56,"o":183.4501,"t":"2026-10-05T17:30:00Z","v":1767,"vw":183.325166},{"c":183.86,"h":183.86,"l":183.385,"n":202,"o":183.385,"t":"2026-10-05T17:45:00Z","v":5366,"vw":183.568066},{"c":184.15,"h":184.15,"l":183.94,"n":193,"o":183.94,"t":"2026-10-05T18:00:00Z","v":7765,"vw":184.004386},{"c":184.27,"h":184.37,"l":184.24,"n":140,"o":184.26,"t":"2026-10-05T18:15:00Z","v":5361,"vw":184.287738},{"c":184.07,"h":184.35,"l":184.025,"n":158,"o":184.35,"t":"2026-10-05T18:30:00Z","v":5312,"vw":184.194822},{"c":184.14,"h":184.14,"l":183.95,"n":163,"o":184.07,"t":"2026-10-05T18:45:00Z","v":4290,"vw":184.032544},{"c":184.6,"h":184.6,"l":183.815,"n":333,"o":184.04,"t":"2026-10-05T19:00:00Z","v":9254,"vw":184.099227},{"c":184.365,"h":184.59,"l":184.1054,"n":262,"o":184.525,"t":"2026-10-05T19:15:00Z","v":7951,"vw":184.334714},{"c":183.61,"h":184.365,"l":183.48,"n":492,"o":184.365,"t":"2026-10-05T19:30:00Z","v":12319,"vw":183.865947},{"c":183.14,"h":183.63,"l":183.06,"n":2264,"o":183.5325,"t":"2026-10-05T19:45:00Z","v":87198,"vw":183.345862},{"c":183.13,"h":183.29,"l":183.13,"n":47,"o":183.29,"t":"2026-10-05T20:00:00Z","v":112596,"vw":183.132548},{"c":184.19,"h":184.57,"l":183.68,"n":145,"o":184.16,"t":"2026-10-06T13:30:00Z","v":3405,"vw":184.055479},{"c":184.35,"h":184.35,"l":184.35,"n":28,"o":184.35,"t":"2026-10-06T13:45:00Z","v":872,"vw":184.35},{"c":184.2655,"h":184.67,"l":184.2434,"n":74,"o":184.67,"t":"2026-10-06T14:00:00Z","v":1365,"vw":184.36815},{"c":183.43,"h":183.8,"l":183.415,"n":77,"o":183.8,"t":"2026-10-06T14:15:00Z","v":1653,"vw":183.55125},{"c":183.65,"h":183.7,"l":183,"n":143,"o":183,"t":"2026-10-06T14:30:00Z","v":4552,"vw":183.330754},{"c":183.72,"h":183.72,"l":183.17,"n":46,"o":183.17,"t":"2026-10-06T15:00:00Z","v":1106,"vw":183.318176},{"c":184.08,"h":184.08,"l":183.72,"n":119,"o":183.88,"t":"2026-10-06T15:15:00Z","v":4257,"vw":183.946196},{"c":184.09,"h":184.255,"l":183.92,"n":30,"o":183.92,"t":"2026-10-06T15:30:00Z","v":765,"vw":184.102235},{"c":184.03,"h":184.17,"l":184.03,"n":70,"o":184.165,"t":"2026-10-06T15:45:00Z","v":1610,"vw":184.139731},{"c":183.79,"h":184.05,"l":183.79,"n":18,"o":184.05,"t":"2026-10-06T16:00:00Z","v":385,"vw":183.876667},{"c":183.73,"h":183.73,"l":183.73,"n":3,"o":183.73,"t":"2026-10-06T16:15:00Z","v":229,"vw":183.73},{"c":183.44,"h":183.755,"l":183.44,"n":69,"o":183.755,"t":"2026-10-06T16:30:00Z","v":2246,"vw":183.603795},{"c":183.24,"h":183.44,"l":183.24,"n":46,"o":183.44,"t":"2026-10-06T16:45:00Z","v":850,"vw":183.39},{"c":183.335,"h":183.335,"l":183.225,"n":67,"o":183.225,"t":"2026-10-06T17:00:00Z","v":1090,"vw":183.297},{"c":183.31,"h":183.31,"l":183.27,"n":83,"o":183.27,"t":"2026-10-06T17:15:00Z","v":1695,"vw":183.292},{"c":183.215,"h":183.54,"l":183.165,"n":138,"o":183.165,"t":"2026-10-06T17:30:00Z","v":5093,"vw":183.408625},{"c":182.7686,"h":182.99,"l":182.7686,"n":25,"o":182.99,"t":"2026-10-06T17:45:00Z","v":544,"vw":182.8793},{"c":183.04,"h":183.04,"l":182.77,"n":172,"o":182.92,"t":"2026-10-06T18:00:00Z","v":7211,"vw":182.896142},{"c":182.9337,"h":183.12,"l":182.9337,"n":73,"o":182.96,"t":"2026-10-06T18:15:00Z","v":1998,"vw":182.980385},{"c":183.04,"h":183.14,"l":182.83,"n":181,"o":182.9,"t":"2026-10-06T18:30:00Z","v":4272,"vw":182.996389},{"c":183.11,"h":183.11,"l":182.93,"n":82,"o":183.07,"t":"2026-10-06T18:45:00Z","v":2148,"vw":183.058719},{"c":183.18,"h":183.28,"l":183.03,"n":137,"o":183.03,"t":"2026-10-06T19:00:00Z","v":3431,"vw":183.146805},{"c":183.035,"h":183.27,"l":183.01,"n":337,"o":183.16,"t":"2026-10-06T19:15:00Z","v":7106,"vw":183.121833},{"c":183.025,"h":183.15,"l":182.755,"n":419,"o":182.96,"t":"2026-10-06T19:30:00Z","v":12705,"vw":182.999172},{"c":182.45,"h":183.145,"l":182.38,"n":1250,"o":182.99,"t":"2026-10-06T19:45:00Z","v":31411,"vw":182.740136},{"c":182.45,"h":182.45,"l":182.45,"n":26,"o":182.45,"t":"2026-10-06T20:00:00Z","v":62185,"vw":182.45},{"c":181.155,"h":181.155,"l":179.575,"n":47,"o":180.33,"t":"2026-10-07T13:30:00Z","v":2563,"vw":180.267512},{"c":179.915,"h":180.33,"l":179.715,"n":75,"o":180.33,"t":"2026-10-07T13:45:00Z","v":2624,"vw":180.103802},{"c":178.865,"h":180.36,"l":178.865,"n":69,"o":179.915,"t":"2026-10-07T14:00:00Z","v":2194,"vw":179.49759},{"c":178.89,"h":178.89,"l":178.89,"n":6,"o":178.89,"t":"2026-10-07T14:15:00Z","v":138,"vw":178.89},{"c":178.15,"h":178.59,"l":178.15,"n":101,"o":178.59,"t":"2026-10-07T14:30:00Z","v":2141,"vw":178.396875},{"c":178.28,"h":178.31,"l":178.255,"n":62,"o":178.255,"t":"2026-10-07T14:45:00Z","v":1361,"vw":178.293},{"c":177.94,"h":178.245,"l":177.53,"n":220,"o":178.245,"t":"2026-10-07T15:00:00Z","v":13949,"vw":177.600572},{"c":177.91,"h":177.91,"l":177.835,"n":73,"o":177.835,"t":"2026-10-07T15:15:00Z","v":2133,"vw":177.842161},{"c":178.02,"h":178.02,"l":177.735,"n":175,"o":177.8303,"t":"2026-10-07T15:30:00Z","v":8968,"vw":177.856983},{"c":178.47,"h":178.47,"l":178.12,"n":149,"o":178.13,"t":"2026-10-07T15:45:00Z","v":10079,"vw":178.244969},{"c":178.725,"h":178.89,"l":178.5,"n":11,"o":178.5,"t":"2026-10-07T16:00:00Z","v":473,"vw":178.651106},{"c":178.49,"h":178.86,"l":178.48,"n":146,"o":178.71,"t":"2026-10-07T16:15:00Z","v":3969,"vw":178.650699},{"c":178.23,"h":178.81,"l":178.23,"n":153,"o":178.525,"t":"2026-10-07T16:30:00Z","v":3178,"vw":178.60841},{"c":177.92,"h":178.44,"l":177.92,"n":93,"o":178.44,"t":"2026-10-07T16:45:00Z","v":2515,"vw":178.208571},{"c":178.66,"h":178.66,"l":177.875,"n":122,"o":177.875,"t":"2026-10-07T17:00:00Z","v":3566,"vw":178.214403},{"c":179,"h":179.04,"l":178.64,"n":163,"o":178.64,"t":"2026-10-07T17:15:00Z","v":4149,"vw":178.849167},{"c":179.2,"h":179.425,"l":179.18,"n":226,"o":179.425,"t":"2026-10-07T17:30:00Z","v":7704,"vw":179.282662},{"c":179.1527,"h":179.33,"l":179.1527,"n":66,"o":179.33,"t":"2026-10-07T17:45:00Z","v":2140,"vw":179.277115},{"c":179.34,"h":179.4,"l":179.265,"n":127,"o":179.37,"t":"2026-10-07T18:00:00Z","v":2390,"vw":179.359708},{"c":179.1601,"h":179.28,"l":179.14,"n":207,"o":179.28,"t":"2026-10-07T18:15:00Z","v":6044,"vw":179.198673},{"c":179.095,"h":179.24,"l":178.84,"n":433,"o":179.22,"t":"2026-10-07T18:30:00Z","v":15071,"vw":179.077928},{"c":179,"h":179.095,"l":179,"n":90,"o":179.095,"t":"2026-10-07T18:45:00Z","v":2086,"vw":179.065357},{"c":179.01,"h":179.11,"l":178.895,"n":245,"o":179.05,"t":"2026-10-07T19:00:00Z","v":8166,"vw":178.960986},{"c":178.965,"h":179.16,"l":178.965,"n":264,"o":179.01,"t":"2026-10-07T19:15:00Z","v":6610,"vw":179.097379},{"c":179.175,"h":179.38,"l":178.96,"n":665,"o":178.97,"t":"2026-10-07T19:30:00Z","v":15435,"vw":179.100227},{"c":179.38,"h":179.765,"l":179.03,"n":2501,"o":179.21,"t":"2026-10-07T19:45:00Z","v":75936,"vw":179.372415},{"c":179.28,"h":179.28,"l":179.28,"n":44,"o":179.28,"t":"2026-10-07T20:00:00Z","v":90257,"vw":179.28},{"c":179.27,"h":179.27,"l":179.27,"n":10,"o":179.27,"t":"2026-10-08T13:00:00Z","v":1012,"vw":179.27},{"c":176.315,"h":178.03,"l":176.315,"n":109,"o":178,"t":"2026-10-08T13:30:00Z","v":2979,"vw":177.304921},{"c":177.56,"h":177.56,"l":176.785,"n":60,"o":176.785,"t":"2026-10-08T13:45:00Z","v":2034,"vw":177.086945},{"c":177.095,"h":177.345,"l":176.85,"n":54,"o":177.105,"t":"2026-10-08T14:00:00Z","v":1671,"vw":177.152863},{"c":176.74,"h":177.075,"l":176.5413,"n":101,"o":176.805,"t":"2026-10-08T14:15:00Z","v":2792,"vw":176.859833},{"c":176.55,"h":177.36,"l":176.55,"n":145,"o":177.045,"t":"2026-10-08T14:30:00Z","v":3806,"vw":177.071443},{"c":176.02,"h":176.76,"l":175.975,"n":152,"o":176.715,"t":"2026-10-08T14:45:00Z","v":3196,"vw":176.448146},{"c":175.915,"h":175.915,"l":175.66,"n":87,"o":175.66,"t":"2026-10-08T15:00:00Z","v":1520,"vw":175.773},{"c":175.52,"h":175.7618,"l":175.295,"n":144,"o":175.515,"t":"2026-10-08T15:15:00Z","v":3446,"vw":175.446073},{"c":176.125,"h":176.3,"l":175.75,"n":72,"o":175.75,"t":"2026-10-08T15:30:00Z","v":1374,"vw":176.074167},{"c":176.62,"h":176.62,"l":176.125,"n":148,"o":176.125,"t":"2026-10-08T15:45:00Z","v":3721,"vw":176.3945},{"c":176.02,"h":176.62,"l":176.02,"n":103,"o":176.62,"t":"2026-10-08T16:00:00Z","v":3259,"vw":176.447652},{"c":176.66,"h":176.925,"l":176.27,"n":149,"o":176.27,"t":"2026-10-08T16:15:00Z","v":3550,"vw":176.6225},{"c":176.64,"h":176.9299,"l":176.39,"n":35,"o":176.39,"t":"2026-10-08T16:30:00Z","v":1082,"vw":176.625027},{"c":176.94,"h":176.94,"l":176.605,"n":135,"o":176.65,"t":"2026-10-08T16:45:00Z","v":3922,"vw":176.722941},{"c":176.87,"h":176.89,"l":176.5,"n":181,"o":176.89,"t":"2026-10-08T17:00:00Z","v":3778,"vw":176.751125},{"c":177.06,"h":177.16,"l":176.76,"n":126,"o":176.83,"t":"2026-10-08T17:15:00Z","v":4298,"vw":176.965},{"c":177.67,"h":178.06,"l":176.995,"n":168,"o":177.065,"t":"2026-10-08T17:30:00Z","v":4320,"vw":177.304454},{"c":177.25,"h":177.73,"l":177.25,"n":196,"o":177.555,"t":"2026-10-08T17:45:00Z","v":5289,"vw":177.550142},{"c":177.69,"h":177.69,"l":177.08,"n":183,"o":177.15,"t":"2026-10-08T18:00:00Z","v":5223,"vw":177.317625},{"c":177.915,"h":177.915,"l":177.51,"n":217,"o":177.74,"t":"2026-10-08T18:15:00Z","v":4059,"vw":177.731053},{"c":177.915,"h":178,"l":177.605,"n":210,"o":177.92,"t":"2026-10-08T18:30:00Z","v":6276,"vw":177.806172},{"c":177.655,"h":177.915,"l":177.55,"n":184,"o":177.915,"t":"2026-10-08T18:45:00Z","v":4551,"vw":177.724726},{"c":177.99,"h":178.05,"l":177.615,"n":203,"o":177.66,"t":"2026-10-08T19:00:00Z","v":4798,"vw":177.786328},{"c":178.35,"h":178.49,"l":178.07,"n":303,"o":178.18,"t":"2026-10-08T19:15:00Z","v":7659,"vw":178.220882},{"c":178.39,"h":178.49,"l":178.21,"n":381,"o":178.46,"t":"2026-10-08T19:30:00Z","v":9162,"vw":178.294722},{"c":178.14,"h":178.305,"l":177.75,"n":1353,"o":178.3,"t":"2026-10-08T19:45:00Z","v":30506,"vw":178.082219},{"c":178.1,"h":178.1,"l":178.1,"n":32,"o":178.1,"t":"2026-10-08T20:00:00Z","v":42190,"vw":178.1},{"c":177.93,"h":178.34,"l":177.305,"n":78,"o":178.29,"t":"2026-10-09T13:30:00Z","v":2942,"vw":178.025242},{"c":179.14,"h":179.14,"l":177.97,"n":50,"o":177.97,"t":"2026-10-09T13:45:00Z","v":1242,"vw":178.35625},{"c":179.045,"h":179.395,"l":178.94,"n":51,"o":178.94,"t":"2026-10-09T14:00:00Z","v":1252,"vw":179.133793},{"c":179.3025,"h":179.3025,"l":178.995,"n":45,"o":179.015,"t":"2026-10-09T14:15:00Z","v":1454,"vw":179.132526},{"c":179.9,"h":180.335,"l":179.3925,"n":146,"o":180.14,"t":"2026-10-09T14:30:00Z","v":5784,"vw":179.835703},{"c":179.98,"h":179.98,"l":179.83,"n":42,"o":179.83,"t":"2026-10-09T14:45:00Z","v":840,"vw":179.905},{"c":180.61,"h":180.61,"l":180.01,"n":132,"o":180.01,"t":"2026-10-09T15:00:00Z","v":2957,"vw":180.270635},{"c":180.93,"h":180.93,"l":180.79,"n":50,"o":180.895,"t":"2026-10-09T15:15:00Z","v":1103,"vw":180.876},{"c":181.155,"h":181.3291,"l":180.98,"n":83,"o":180.98,"t":"2026-10-09T15:30:00Z","v":10463,"vw":181.058349},{"c":181.03,"h":181.03,"l":180.81,"n":92,"o":181,"t":"2026-10-09T15:45:00Z","v":3330,"vw":180.87875},{"c":181.09,"h":181.185,"l":181.05,"n":36,"o":181.185,"t":"2026-10-09T16:00:00Z","v":1942,"vw":181.083589},{"c":181.12,"h":181.16,"l":181.04,"n":37,"o":181.16,"t":"2026-10-09T16:30:00Z","v":973,"vw":181.113086},{"c":181.19,"h":181.19,"l":180.89,"n":110,"o":181.03,"t":"2026-10-09T16:45:00Z","v":3548,"vw":181.035537},{"c":181.15,"h":181.23,"l":181.14,"n":122,"o":181.14,"t":"2026-10-09T17:00:00Z","v":2420,"vw":181.164545},{"c":181.185,"h":181.25,"l":181.06,"n":163,"o":181.19,"t":"2026-10-09T17:15:00Z","v":4817,"vw":181.182007},{"c":181.3,"h":181.3,"l":181.2,"n":134,"o":181.28,"t":"2026-10-09T17:30:00Z","v":2498,"vw":181.2459},{"c":181.71,"h":181.71,"l":181.16,"n":202,"o":181.27,"t":"2026-10-09T17:45:00Z","v":5138,"vw":181.326},{"c":181.755,"h":181.83,"l":181.68,"n":155,"o":181.755,"t":"2026-10-09T18:00:00Z","v":6913,"vw":181.753474},{"c":181.455,"h":181.69,"l":181.39,"n":135,"o":181.69,"t":"2026-10-09T18:15:00Z","v":4568,"vw":181.590757},{"c":181.5075,"h":181.52,"l":181.41,"n":130,"o":181.41,"t":"2026-10-09T18:30:00Z","v":5279,"vw":181.498125},{"c":181.355,"h":181.51,"l":181.109,"n":396,"o":181.51,"t":"2026-10-09T18:45:00Z","v":10578,"vw":181.308456},{"c":181.45,"h":181.47,"l":181.28,"n":227,"o":181.44,"t":"2026-10-09T19:00:00Z","v":3926,"vw":181.412353},{"c":181.0925,"h":181.4,"l":181.03,"n":219,"o":181.4,"t":"2026-10-09T19:15:00Z","v":7249,"vw":181.223514},{"c":181.06,"h":181.19,"l":180.77,"n":321,"o":181.085,"t":"2026-10-09T19:30:00Z","v":8228,"vw":181.09666},{"c":180.73,"h":181.135,"l":180.48,"n":1130,"o":181.07,"t":"2026-10-09T19:45:00Z","v":32525,"vw":180.858004},{"c":180.71,"h":180.71,"l":180.71,"n":28,"o":180.71,"t":"2026-10-09T20:00:00Z","v":46599,"vw":180.71},{"c":180.73,"h":180.73,"l":180.73,"n":2,"o":180.73,"t":"2026-10-12T11:45:00Z","v":299,"vw":180.73},{"c":180.46,"h":180.95,"l":180.33,"n":42,"o":180.33,"t":"2026-10-12T13:30:00Z","v":3400,"vw":180.501118},{"c":180.02,"h":180.07,"l":179.375,"n":80,"o":179.44,"t":"2026-10-12T13:45:00Z","v":2683,"vw":179.792},{"c":180.64,"h":180.66,"l":180.47,"n":51,"o":180.47,"t":"2026-10-12T14:00:00Z","v":1836,"vw":180.504829},{"c":180.4101,"h":180.63,"l":180.4101,"n":39,"o":180.63,"t":"2026-10-12T14:15:00Z","v":1198,"vw":180.546206},{"c":181.43,"h":181.43,"l":180.94,"n":108,"o":180.94,"t":"2026-10-12T14:30:00Z","v":2112,"vw":181.280995},{"c":181.44,"h":181.52,"l":181.38,"n":174,"o":181.415,"t":"2026-10-12T14:45:00Z","v":5406,"vw":181.426647},{"c":181.4,"h":181.4,"l":181.205,"n":105,"o":181.3975,"t":"2026-10-12T15:00:00Z","v":3645,"vw":181.329783},{"c":181.805,"h":181.81,"l":181.55,"n":110,"o":181.55,"t":"2026-10-12T15:15:00Z","v":4724,"vw":181.776666},{"c":182.085,"h":182.17,"l":181.99,"n":87,"o":181.99,"t":"2026-10-12T15:30:00Z","v":2924,"vw":182.062795},{"c":182.14,"h":182.14,"l":181.67,"n":172,"o":181.87,"t":"2026-10-12T15:45:00Z","v":8921,"vw":181.987525},{"c":181.99,"h":182.385,"l":181.99,"n":106,"o":182.27,"t":"2026-10-12T16:00:00Z","v":7217,"vw":182.354832},{"c":182.355,"h":182.46,"l":182.15,"n":185,"o":182.15,"t":"2026-10-12T16:15:00Z","v":10667,"vw":182.337413},{"c":182.35,"h":182.35,"l":182.24,"n":30,"o":182.28,"t":"2026-10-12T16:30:00Z","v":947,"vw":182.286782},{"c":182.18,"h":182.63,"l":182.15,"n":236,"o":182.475,"t":"2026-10-12T16:45:00Z","v":12321,"vw":182.394554},{"c":182.26,"h":182.36,"l":182.23,"n":42,"o":182.36,"t":"2026-10-12T17:00:00Z","v":1185,"vw":182.2735},{"c":182.28,"h":182.31,"l":182.1405,"n":67,"o":182.31,"t":"2026-10-12T17:15:00Z","v":1543,"vw":182.188206},{"c":182.285,"h":182.395,"l":182.21,"n":100,"o":182.21,"t":"2026-10-12T17:30:00Z","v":4484,"vw":182.359948},{"c":182.26,"h":182.26,"l":182.195,"n":58,"o":182.21,"t":"2026-10-12T17:45:00Z","v":2091,"vw":182.229096},{"c":182.15,"h":182.355,"l":182.15,"n":62,"o":182.34,"t":"2026-10-12T18:00:00Z","v":1783,"vw":182.338244},{"c":182.095,"h":182.1075,"l":181.995,"n":102,"o":182.1075,"t":"2026-10-12T18:15:00Z","v":2876,"vw":182.075333},{"c":182.17,"h":182.17,"l":181.845,"n":212,"o":182.07,"t":"2026-10-12T18:30:00Z","v":5592,"vw":182.066998},{"c":181.935,"h":182.165,"l":181.92,"n":102,"o":182.165,"t":"2026-10-12T18:45:00Z","v":2764,"vw":182.094622},{"c":182.055,"h":182.06,"l":181.84,"n":154,"o":181.93,"t":"2026-10-12T19:00:00Z","v":3208,"vw":181.920454},{"c":182.1275,"h":182.2,"l":182.06,"n":187,"o":182.16,"t":"2026-10-12T19:15:00Z","v":5838,"vw":182.123258},{"c":182.165,"h":182.272,"l":182.04,"n":349,"o":182.085,"t":"2026-10-12T19:30:00Z","v":7660,"vw":182.156121},{"c":182.16,"h":182.65,"l":182.12,"n":2154,"o":182.27,"t":"2026-10-12T19:45:00Z","v":75602,"vw":182.405386},{"c":181.99,"h":181.99,"l":181.99,"n":28,"o":181.99,"t":"2026-10-12T20:00:00Z","v":56568,"vw":181.99},{"c":182.4,"h":182.4,"l":180.9,"n":47,"o":180.9,"t":"2026-10-13T13:30:00Z","v":2048,"vw":181.047879},{"c":181.005,"h":181.42,"l":181.005,"n":65,"o":181.42,"t":"2026-10-13T13:45:00Z","v":512,"vw":181.214549},{"c":180.45,"h":180.45,"l":180.45,"n":17,"o":180.45,"t":"2026-10-13T14:00:00Z","v":217,"vw":180.45},{"c":180,"h":180.21,"l":180,"n":34,"o":180,"t":"2026-10-13T14:15:00Z","v":843,"vw":180.042},{"c":179.335,"h":179.765,"l":179.335,"n":239,"o":179.74,"t":"2026-10-13T14:30:00Z","v":4158,"vw":179.613055},{"c":179.195,"h":179.28,"l":179.01,"n":121,"o":179.01,"t":"2026-10-13T14:45:00Z","v":2277,"vw":179.1665},{"c":179.13,"h":179.13,"l":179.05,"n":122,"o":179.05,"t":"2026-10-13T15:00:00Z","v":1819,"vw":179.109444},{"c":178.6,"h":179.33,"l":178.55,"n":270,"o":179.14,"t":"2026-10-13T15:15:00Z","v":8365,"vw":179.08628},{"c":178.78,"h":178.78,"l":178.2385,"n":49,"o":178.56,"t":"2026-10-13T15:30:00Z","v":841,"vw":178.517125},{"c":179.01,"h":179.01,"l":178.8,"n":76,"o":178.8,"t":"2026-10-13T15:45:00Z","v":935,"vw":178.94},{"c":179.13,"h":179.15,"l":179.13,"n":37,"o":179.15,"t":"2026-10-13T16:00:00Z","v":568,"vw":179.14},{"c":179.81,"h":179.81,"l":178.485,"n":330,"o":179.12,"t":"2026-10-13T16:15:00Z","v":10032,"vw":178.869729},{"c":180.24,"h":180.24,"l":180.24,"n":17,"o":180.24,"t":"2026-10-13T16:30:00Z","v":171,"vw":180.24},{"c":180.17,"h":180.17,"l":179.98,"n":156,"o":180.115,"t":"2026-10-13T16:45:00Z","v":4191,"vw":180.034955},{"c":180.06,"h":180.06,"l":180.01,"n":60,"o":180.02,"t":"2026-10-13T17:00:00Z","v":1720,"vw":180.020648},{"c":180.25,"h":180.25,"l":180.12,"n":65,"o":180.125,"t":"2026-10-13T17:15:00Z","v":1144,"vw":180.193571},{"c":180.51,"h":180.84,"l":180.51,"n":158,"o":180.61,"t":"2026-10-13T17:30:00Z","v":3466,"vw":180.628193},{"c":180.175,"h":180.175,"l":180.175,"n":8,"o":180.175,"t":"2026-10-13T17:45:00Z","v":114,"vw":180.175},{"c":180.815,"h":180.885,"l":180.235,"n":172,"o":180.235,"t":"2026-10-13T18:00:00Z","v":3601,"vw":180.562308},{"c":181.245,"h":181.445,"l":180.83,"n":159,"o":180.83,"t":"2026-10-13T18:15:00Z","v":3424,"vw":181.129839},{"c":181.44,"h":181.48,"l":181.28,"n":165,"o":181.28,"t":"2026-10-13T18:30:00Z","v":3344,"vw":181.37181},{"c":181.4575,"h":181.4575,"l":181.16,"n":221,"o":181.4,"t":"2026-10-13T18:45:00Z","v":3297,"vw":181.289161},{"c":181.545,"h":181.545,"l":181.35,"n":168,"o":181.51,"t":"2026-10-13T19:00:00Z","v":2836,"vw":181.479497},{"c":181.4975,"h":181.76,"l":181.45,"n":362,"o":181.7,"t":"2026-10-13T19:15:00Z","v":6106,"vw":181.564532},{"c":181.62,"h":181.81,"l":181.62,"n":177,"o":181.635,"t":"2026-10-13T19:30:00Z","v":3249,"vw":181.679863},{"c":181.85,"h":182.1175,"l":181.515,"n":1342,"o":181.555,"t":"2026-10-13T19:45:00Z","v":25284,"vw":181.793148},{"c":181.79,"h":181.85,"l":181.79,"n":26,"o":181.85,"t":"2026-10-13T20:00:00Z","v":59452,"vw":181.790225},{"c":181.57,"h":181.57,"l":180.98,"n":52,"o":180.98,"t":"2026-10-14T13:30:00Z","v":3867,"vw":181.292233},{"c":182.48,"h":182.885,"l":181.58,"n":96,"o":181.58,"t":"2026-10-14T13:45:00Z","v":2699,"vw":182.163325},{"c":182.335,"h":182.845,"l":182.315,"n":181,"o":182.845,"t":"2026-10-14T14:00:00Z","v":4325,"vw":182.453435},{"c":182.635,"h":182.655,"l":182.3,"n":132,"o":182.3,"t":"2026-10-14T14:15:00Z","v":1716,"vw":182.504545},{"c":182.71,"h":182.72,"l":182.6,"n":139,"o":182.72,"t":"2026-10-14T14:30:00Z","v":3490,"vw":182.663774},{"c":182.15,"h":182.77,"l":182.15,"n":135,"o":182.77,"t":"2026-10-14T14:45:00Z","v":2436,"vw":182.4015},{"c":182.05,"h":182.33,"l":181.995,"n":61,"o":181.995,"t":"2026-10-14T15:00:00Z","v":1356,"vw":182.082143},{"c":181.75,"h":181.995,"l":181.75,"n":66,"o":181.995,"t":"2026-10-14T15:15:00Z","v":1825,"vw":181.84058},{"c":181.99,"h":182.34,"l":181.855,"n":152,"o":181.979,"t":"2026-10-14T15:30:00Z","v":3560,"vw":182.030624},{"c":181.905,"h":181.905,"l":181.86,"n":20,"o":181.86,"t":"2026-10-14T15:45:00Z","v":732,"vw":181.87125},{"c":181.73,"h":182.3,"l":181.585,"n":272,"o":181.98,"t":"2026-10-14T16:00:00Z","v":9347,"vw":181.941137},{"c":181.54,"h":181.54,"l":181.31,"n":122,"o":181.51,"t":"2026-10-14T16:15:00Z","v":2841,"vw":181.453333},{"c":181.675,"h":181.675,"l":181.675,"n":11,"o":181.675,"t":"2026-10-14T16:30:00Z","v":182,"vw":181.675},{"c":181.95,"h":181.95,"l":181.73,"n":111,"o":181.8,"t":"2026-10-14T16:45:00Z","v":2278,"vw":181.826667},{"c":181.73,"h":181.96,"l":181.62,"n":139,"o":181.96,"t":"2026-10-14T17:00:00Z","v":3492,"vw":181.763529},{"c":181.855,"h":181.92,"l":181.76,"n":146,"o":181.8,"t":"2026-10-14T17:15:00Z","v":3206,"vw":181.83369},{"c":181.5643,"h":181.83,"l":181.5643,"n":97,"o":181.74,"t":"2026-10-14T17:30:00Z","v":2623,"vw":181.710233},{"c":181.41,"h":181.49,"l":181.25,"n":134,"o":181.49,"t":"2026-10-14T17:45:00Z","v":4045,"vw":181.345662},{"c":181.43,"h":181.43,"l":181.04,"n":242,"o":181.22,"t":"2026-10-14T18:00:00Z","v":4719,"vw":181.20107},{"c":181.47,"h":181.49,"l":181.26,"n":168,"o":181.48,"t":"2026-10-14T18:15:00Z","v":3382,"vw":181.431093},{"c":181.42,"h":181.66,"l":181.42,"n":113,"o":181.52,"t":"2026-10-14T18:30:00Z","v":2645,"vw":181.534618},{"c":181.36,"h":181.42,"l":181.2964,"n":109,"o":181.42,"t":"2026-10-14T18:45:00Z","v":3068,"vw":181.318525},{"c":181.41,"h":181.51,"l":181.11,"n":255,"o":181.3,"t":"2026-10-14T19:00:00Z","v":4625,"vw":181.365559},{"c":181.06,"h":181.3901,"l":181.06,"n":303,"o":181.3901,"t":"2026-10-14T19:15:00Z","v":8114,"vw":181.264453},{"c":181.85,"h":181.85,"l":181.16,"n":514,"o":181.16,"t":"2026-10-14T19:30:00Z","v":10662,"vw":181.529646},{"c":181.6,"h":181.76,"l":181.24,"n":1405,"o":181.76,"t":"2026-10-14T19:45:00Z","v":41377,"vw":181.519322},{"c":181.57,"h":181.57,"l":181.57,"n":29,"o":181.57,"t":"2026-10-14T20:00:00Z","v":53203,"vw":181.57},{"c":181.58,"h":181.58,"l":181.58,"n":8,"o":181.58,"t":"2026-10-14T22:30:00Z","v":602,"vw":181.58},{"c":181.71,"h":181.71,"l":181.71,"n":4,"o":181.71,"t":"2026-10-15T12:00:00Z","v":402,"vw":181.71},{"c":182.56,"h":183.53,"l":181,"n":125,"o":182.41,"t":"2026-10-15T13:30:00Z","v":5702,"vw":182.323677},{"c":181.938,"h":182.185,"l":181.58,"n":18,"o":182.185,"t":"2026-10-15T13:45:00Z","v":563,"vw":181.824645},{"c":180.9,"h":182.06,"l":180.83,"n":132,"o":180.87,"t":"2026-10-15T14:00:00Z","v":2948,"vw":181.273428},{"c":181.4,"h":181.87,"l":181.175,"n":295,"o":181.4,"t":"2026-10-15T14:15:00Z","v":12925,"vw":181.485827},{"c":181.675,"h":181.78,"l":181.44,"n":117,"o":181.595,"t":"2026-10-15T14:30:00Z","v":3300,"vw":181.587222},{"c":181.655,"h":182.19,"l":181.515,"n":274,"o":181.69,"t":"2026-10-15T14:45:00Z","v":4820,"vw":181.86193},{"c":183.03,"h":183.03,"l":181.78,"n":271,"o":181.78,"t":"2026-10-15T15:00:00Z","v":7813,"vw":182.214696},{"c":182.4501,"h":182.4501,"l":182.4501,"n":17,"o":182.4501,"t":"2026-10-15T15:15:00Z","v":225,"vw":182.4501},{"c":182.33,"h":182.62,"l":182.255,"n":121,"o":182.255,"t":"2026-10-15T15:30:00Z","v":3191,"vw":182.339655},{"c":182.195,"h":182.74,"l":182.195,"n":101,"o":182.62,"t":"2026-10-15T15:45:00Z","v":2130,"vw":182.480374},{"c":182.16,"h":182.4,"l":182.15,"n":118,"o":182.4,"t":"2026-10-15T16:00:00Z","v":3463,"vw":182.261914},{"c":182,"h":182.195,"l":182,"n":34,"o":182.195,"t":"2026-10-15T16:15:00Z","v":1023,"vw":182.106},{"c":181.63,"h":181.97,"l":181.63,"n":104,"o":181.97,"t":"2026-10-15T16:30:00Z","v":2419,"vw":181.826667},{"c":181.59,"h":181.88,"l":181.59,"n":218,"o":181.75,"t":"2026-10-15T16:45:00Z","v":8713,"vw":181.752361},{"c":181.55,"h":181.55,"l":181.405,"n":69,"o":181.53,"t":"2026-10-15T17:00:00Z","v":2265,"vw":181.489723},{"c":181.52,"h":181.52,"l":181.4,"n":78,"o":181.4,"t":"2026-10-15T17:15:00Z","v":1462,"vw":181.449},{"c":181.57,"h":181.665,"l":181.28,"n":179,"o":181.37,"t":"2026-10-15T17:30:00Z","v":3559,"vw":181.526862},{"c":181.54,"h":181.54,"l":181.32,"n":85,"o":181.52,"t":"2026-10-15T17:45:00Z","v":1100,"vw":181.49541},{"c":180.57,"h":181.55,"l":180.57,"n":283,"o":181.55,"t":"2026-10-15T18:00:00Z","v":7149,"vw":181.194471},{"c":180.49,"h":180.77,"l":180.34,"n":231,"o":180.57,"t":"2026-10-15T18:15:00Z","v":4931,"vw":180.577147},{"c":180.62,"h":181.2,"l":180.555,"n":376,"o":180.66,"t":"2026-10-15T18:30:00Z","v":8581,"vw":180.850278},{"c":181.235,"h":181.2351,"l":180.8101,"n":147,"o":180.87,"t":"2026-10-15T18:45:00Z","v":2319,"vw":181.054218},{"c":180.99,"h":181.25,"l":180.755,"n":153,"o":181.25,"t":"2026-10-15T19:00:00Z","v":3529,"vw":181.057104},{"c":180.91,"h":181.015,"l":180.85,"n":222,"o":180.85,"t":"2026-10-15T19:15:00Z","v":8581,"vw":180.960995},{"c":181.205,"h":181.3,"l":180.83,"n":386,"o":180.83,"t":"2026-10-15T19:30:00Z","v":7046,"vw":181.015615},{"c":181.8,"h":181.91,"l":180.615,"n":1400,"o":181.11,"t":"2026-10-15T19:45:00Z","v":41441,"vw":181.394522},{"c":181.79,"h":181.932,"l":181.79,"n":32,"o":181.932,"t":"2026-10-15T20:00:00Z","v":46700,"vw":181.790343},{"c":183.325,"h":184.045,"l":181.43,"n":102,"o":181.43,"t":"2026-10-16T13:30:00Z","v":3227,"vw":182.241083},{"c":184.405,"h":184.635,"l":183.685,"n":256,"o":183.685,"t":"2026-10-16T13:45:00Z","v":15205,"vw":184.095915},{"c":183.59,"h":183.965,"l":183.3,"n":69,"o":183.72,"t":"2026-10-16T14:00:00Z","v":1253,"vw":183.690814},{"c":182.21,"h":182.36,"l":181.76,"n":69,"o":181.9,"t":"2026-10-16T14:15:00Z","v":1690,"vw":182.072916},{"c":182.1,"h":182.215,"l":182.1,"n":30,"o":182.215,"t":"2026-10-16T14:30:00Z","v":976,"vw":182.192},{"c":181.1601,"h":181.61,"l":181.035,"n":92,"o":181.265,"t":"2026-10-16T14:45:00Z","v":2320,"vw":181.304405},{"c":180.68,"h":180.94,"l":180.68,"n":24,"o":180.94,"t":"2026-10-16T15:00:00Z","v":657,"vw":180.89},{"c":180.5578,"h":180.5578,"l":180.205,"n":42,"o":180.255,"t":"2026-10-16T15:15:00Z","v":1256,"vw":180.352265},{"c":179.81,"h":179.81,"l":179.81,"n":13,"o":179.81,"t":"2026-10-16T15:30:00Z","v":193,"vw":179.81},{"c":179.64,"h":179.82,"l":179.43,"n":287,"o":179.45,"t":"2026-10-16T15:45:00Z","v":8688,"vw":179.624368},{"c":179.71,"h":179.72,"l":179.71,"n":25,"o":179.72,"t":"2026-10-16T16:00:00Z","v":478,"vw":179.715},{"c":179.7,"h":180.01,"l":179.7,"n":42,"o":180.01,"t":"2026-10-16T16:15:00Z","v":1180,"vw":179.89015},{"c":179.5401,"h":179.61,"l":179.5401,"n":41,"o":179.61,"t":"2026-10-16T16:30:00Z","v":1040,"vw":179.562653},{"c":178.98,"h":179.54,"l":178.87,"n":152,"o":179.54,"t":"2026-10-16T16:45:00Z","v":5366,"vw":179.185635},{"c":178.8445,"h":178.95,"l":178.77,"n":140,"o":178.8,"t":"2026-10-16T17:00:00Z","v":2641,"vw":178.860835},{"c":179.17,"h":179.17,"l":179.11,"n":52,"o":179.11,"t":"2026-10-16T17:15:00Z","v":1062,"vw":179.146471},{"c":179.54,"h":179.54,"l":179.48,"n":31,"o":179.49,"t":"2026-10-16T17:30:00Z","v":791,"vw":179.50727},{"c":178.58,"h":179.22,"l":178.58,"n":181,"o":179.16,"t":"2026-10-16T17:45:00Z","v":4641,"vw":178.9125},{"c":178.41,"h":178.5,"l":178.24,"n":54,"o":178.495,"t":"2026-10-16T18:00:00Z","v":1407,"vw":178.452918},{"c":178.69,"h":178.69,"l":177.94,"n":222,"o":178.45,"t":"2026-10-16T18:15:00Z","v":5507,"vw":178.456815},{"c":178.155,"h":178.64,"l":178.15,"n":213,"o":178.47,"t":"2026-10-16T18:30:00Z","v":5731,"vw":178.455455},{"c":178.29,"h":178.38,"l":178.21,"n":45,"o":178.21,"t":"2026-10-16T18:45:00Z","v":838,"vw":178.290097},{"c":178.195,"h":178.195,"l":177.8,"n":359,"o":178.11,"t":"2026-10-16T19:00:00Z","v":9542,"vw":178.061907},{"c":178.425,"h":178.59,"l":178.34,"n":122,"o":178.38,"t":"2026-10-16T19:15:00Z","v":2677,"vw":178.445691},{"c":178.86,"h":179.02,"l":178.52,"n":393,"o":178.68,"t":"2026-10-16T19:30:00Z","v":9609,"vw":178.714354},{"c":179.05,"h":179.3075,"l":178.755,"n":1364,"o":178.925,"t":"2026-10-16T19:45:00Z","v":27595,"vw":178.969453},{"c":179.05,"h":179.05,"l":179.05,"n":37,"o":179.05,"t":"2026-10-16T20:00:00Z","v":73778,"vw":179.05},{"c":178.84,"h":179.44,"l":178.38,"n":58,"o":179.44,"t":"2026-10-19T13:30:00Z","v":1144,"vw":178.890696},{"c":178.35,"h":178.6,"l":178.12,"n":616,"o":178.35,"t":"2026-10-19T13:45:00Z","v":15374,"vw":178.460654},{"c":178.495,"h":178.62,"l":178.1,"n":18,"o":178.1,"t":"2026-10-19T14:00:00Z","v":790,"vw":178.416508},{"c":179.12,"h":179.55,"l":179.12,"n":68,"o":179.17,"t":"2026-10-19T14:15:00Z","v":1059,"vw":179.282},{"c":179.08,"h":179.09,"l":178.3601,"n":140,"o":179.09,"t":"2026-10-19T14:30:00Z","v":3251,"vw":178.848636},{"c":179.17,"h":179.17,"l":179.17,"n":18,"o":179.17,"t":"2026-10-19T14:45:00Z","v":243,"vw":179.17},{"c":179.705,"h":179.76,"l":179.69,"n":40,"o":179.705,"t":"2026-10-19T15:00:00Z","v":2528,"vw":179.710398},{"c":180.015,"h":180.4,"l":179.9172,"n":72,"o":180.125,"t":"2026-10-19T15:15:00Z","v":1357,"vw":180.094144},{"c":180.275,"h":180.275,"l":179.93,"n":60,"o":179.93,"t":"2026-10-19T15:30:00Z","v":1737,"vw":180.03704},{"c":179.86,"h":180.27,"l":179.86,"n":105,"o":180.26,"t":"2026-10-19T15:45:00Z","v":3029,"vw":180.185349},{"c":179.77,"h":179.92,"l":179.77,"n":71,"o":179.845,"t":"2026-10-19T16:00:00Z","v":2075,"vw":179.82552},{"c":179.225,"h":179.5,"l":179.225,"n":71,"o":179.5,"t":"2026-10-19T16:15:00Z","v":1948,"vw":179.344507},{"c":178.83,"h":179.12,"l":178.69,"n":84,"o":179.12,"t":"2026-10-19T16:30:00Z","v":1653,"vw":178.920405},{"c":179.08,"h":179.28,"l":178.875,"n":156,"o":178.875,"t":"2026-10-19T16:45:00Z","v":3932,"vw":179.05},{"c":178.75,"h":178.89,"l":178.75,"n":37,"o":178.89,"t":"2026-10-19T17:00:00Z","v":541,"vw":178.796667},{"c":178.69,"h":178.7,"l":178.69,"n":19,"o":178.7,"t":"2026-10-19T17:15:00Z","v":367,"vw":178.695516},{"c":178.84,"h":178.8707,"l":178.59,"n":146,"o":178.8707,"t":"2026-10-19T17:30:00Z","v":4435,"vw":178.76042},{"c":178.51,"h":178.72,"l":178.48,"n":79,"o":178.72,"t":"2026-10-19T17:45:00Z","v":1810,"vw":178.641841},{"c":178.855,"h":179.075,"l":178.515,"n":145,"o":178.75,"t":"2026-10-19T18:00:00Z","v":3102,"vw":178.769475},{"c":178.71,"h":178.79,"l":178.71,"n":22,"o":178.79,"t":"2026-10-19T18:15:00Z","v":426,"vw":178.743548},{"c":178.84,"h":178.84,"l":178.76,"n":53,"o":178.76,"t":"2026-10-19T18:30:00Z","v":875,"vw":178.8},{"c":178.75,"h":178.88,"l":178.7436,"n":111,"o":178.855,"t":"2026-10-19T18:45:00Z","v":1951,"vw":178.809845},{"c":178.84,"h":179.1,"l":178.81,"n":276,"o":178.94,"t":"2026-10-19T19:00:00Z","v":9385,"vw":178.946518},{"c":179.23,"h":179.23,"l":178.69,"n":364,"o":178.84,"t":"2026-10-19T19:15:00Z","v":14388,"vw":178.973732},{"c":179.17,"h":179.35,"l":179.17,"n":233,"o":179.215,"t":"2026-10-19T19:30:00Z","v":3824,"vw":179.234708},{"c":178.83,"h":179.29,"l":178.77,"n":1122,"o":179.11,"t":"2026-10-19T19:45:00Z","v":25337,"vw":179.05264},{"c":178.74,"h":178.94,"l":178.74,"n":24,"o":178.94,"t":"2026-10-19T20:00:00Z","v":62914,"vw":178.740362},{"c":178.74,"h":178.74,"l":178.74,"n":1,"o":178.74,"t":"2026-10-19T20:30:00Z","v":100,"vw":178.74},{"c":178.87,"h":180.53,"l":178.64,"n":27,"o":178.64,"t":"2026-10-20T13:30:00Z","v":1631,"vw":178.803421},{"c":178.15,"h":179.11,"l":178.15,"n":33,"o":178.9875,"t":"2026-10-20T13:45:00Z","v":790,"vw":178.621875},{"c":178.15,"h":178.15,"l":177.61,"n":22,"o":177.61,"t":"2026-10-20T14:00:00Z","v":761,"vw":177.694286},{"c":179.77,"h":179.77,"l":177.98,"n":125,"o":178.1,"t":"2026-10-20T14:15:00Z","v":2688,"vw":178.824},{"c":180.51,"h":180.725,"l":180.07,"n":143,"o":180.6,"t":"2026-10-20T14:30:00Z","v":2231,"vw":180.4145},{"c":180.94,"h":181.22,"l":180.94,"n":81,"o":181.04,"t":"2026-10-20T14:45:00Z","v":1278,"vw":181.035},{"c":180.12,"h":181.11,"l":180.12,"n":84,"o":181.07,"t":"2026-10-20T15:00:00Z","v":1562,"vw":180.64},{"c":180.375,"h":180.69,"l":180.29,"n":57,"o":180.29,"t":"2026-10-20T15:15:00Z","v":1415,"vw":180.4895},{"c":180.805,"h":180.805,"l":180.3,"n":82,"o":180.305,"t":"2026-10-20T15:30:00Z","v":1855,"vw":180.563411},{"c":180.72,"h":180.72,"l":180.695,"n":41,"o":180.695,"t":"2026-10-20T15:45:00Z","v":950,"vw":180.703333},{"c":180.53,"h":180.56,"l":180.48,"n":77,"o":180.56,"t":"2026-10-20T16:00:00Z","v":1593,"vw":180.523333},{"c":180.4,"h":180.41,"l":180.24,"n":154,"o":180.41,"t":"2026-10-20T16:15:00Z","v":4240,"vw":180.36075},{"c":180.475,"h":180.73,"l":180.41,"n":204,"o":180.41,"t":"2026-10-20T16:30:00Z","v":4503,"vw":180.529},{"c":179.76,"h":180.72,"l":179.76,"n":115,"o":180.475,"t":"2026-10-20T16:45:00Z","v":3178,"vw":180.079777},{"c":180.22,"h":180.22,"l":180.01,"n":58,"o":180.07,"t":"2026-10-20T17:00:00Z","v":1527,"vw":180.101429},{"c":180.59,"h":180.59,"l":179.9201,"n":217,"o":180.2338,"t":"2026-10-20T17:15:00Z","v":5394,"vw":180.298},{"c":180.435,"h":180.46,"l":180.435,"n":29,"o":180.46,"t":"2026-10-20T17:30:00Z","v":578,"vw":180.443333},{"c":180.44,"h":180.45,"l":180.44,"n":54,"o":180.45,"t":"2026-10-20T17:45:00Z","v":801,"vw":180.446667},{"c":180.955,"h":180.99,"l":180.51,"n":298,"o":180.51,"t":"2026-10-20T18:00:00Z","v":13275,"vw":180.744716},{"c":181.13,"h":181.285,"l":180.99,"n":152,"o":181.285,"t":"2026-10-20T18:15:00Z","v":3391,"vw":181.112647},{"c":180.97,"h":181.16,"l":180.97,"n":36,"o":181.16,"t":"2026-10-20T18:30:00Z","v":806,"vw":181.038205},{"c":181.3,"h":181.3,"l":180.9,"n":76,"o":180.96,"t":"2026-10-20T18:45:00Z","v":1614,"vw":181.090071},{"c":181.505,"h":181.505,"l":180.72,"n":413,"o":181.32,"t":"2026-10-20T19:00:00Z","v":10752,"vw":181.09408},{"c":181.51,"h":181.72,"l":181.41,"n":146,"o":181.46,"t":"2026-10-20T19:15:00Z","v":3665,"vw":181.521216},{"c":181.46,"h":181.59,"l":181.04,"n":393,"o":181.59,"t":"2026-10-20T19:30:00Z","v":10366,"vw":181.303046},{"c":182.21,"h":182.24,"l":181.22,"n":1256,"o":181.51,"t":"2026-10-20T19:45:00Z","v":28937,"vw":181.756521},{"c":182.21,"h":182.21,"l":182.21,"n":26,"o":182.21,"t":"2026-10-20T20:00:00Z","v":67205,"vw":182.21},{"c":184.06,"h":184.45,"l":183.24,"n":105,"o":183.89,"t":"2026-10-21T13:30:00Z","v":3404,"vw":183.848707},{"c":184.5,"h":185.23,"l":183.16,"n":107,"o":184.06,"t":"2026-10-21T13:45:00Z","v":2571,"vw":184.197967},{"c":183.04,"h":183.75,"l":182.02,"n":244,"o":183.75,"t":"2026-10-21T14:00:00Z","v":7055,"vw":182.831705},{"c":183.075,"h":183.075,"l":182.855,"n":32,"o":182.855,"t":"2026-10-21T14:15:00Z","v":429,"vw":182.965},{"c":183.3725,"h":183.38,"l":182.97,"n":114,"o":182.97,"t":"2026-10-21T14:30:00Z","v":2889,"vw":183.274201},{"c":182.98,"h":183.82,"l":182.98,"n":86,"o":183.54,"t":"2026-10-21T14:45:00Z","v":1587,"vw":183.566806},{"c":182.85,"h":183.06,"l":182.78,"n":64,"o":183.06,"t":"2026-10-21T15:00:00Z","v":1538,"vw":182.87692},{"c":182.885,"h":182.91,"l":182.885,"n":16,"o":182.91,"t":"2026-10-21T15:15:00Z","v":330,"vw":182.901667},{"c":182.76,"h":183.39,"l":182.76,"n":108,"o":183.19,"t":"2026-10-21T15:30:00Z","v":2716,"vw":182.975833},{"c":183.424,"h":183.424,"l":182.9426,"n":119,"o":182.9426,"t":"2026-10-21T15:45:00Z","v":5275,"vw":183.318236},{"c":183.32,"h":183.445,"l":183.14,"n":113,"o":183.445,"t":"2026-10-21T16:00:00Z","v":2012,"vw":183.2845},{"c":183.16,"h":183.16,"l":183.16,"n":14,"o":183.16,"t":"2026-10-21T16:15:00Z","v":374,"vw":183.16},{"c":183.37,"h":183.75,"l":183.18,"n":209,"o":183.18,"t":"2026-10-21T16:30:00Z","v":3850,"vw":183.525433},{"c":183.485,"h":183.485,"l":183.485,"n":8,"o":183.485,"t":"2026-10-21T16:45:00Z","v":306,"vw":183.485},{"c":183.75,"h":183.75,"l":183.24,"n":167,"o":183.24,"t":"2026-10-21T17:00:00Z","v":2688,"vw":183.4925},{"c":183.705,"h":183.83,"l":183.54,"n":164,"o":183.57,"t":"2026-10-21T17:15:00Z","v":6183,"vw":183.626222},{"c":183.335,"h":183.58,"l":183.315,"n":124,"o":183.58,"t":"2026-10-21T17:30:00Z","v":2717,"vw":183.448987},{"c":183.565,"h":183.7251,"l":183.37,"n":108,"o":183.37,"t":"2026-10-21T17:45:00Z","v":2210,"vw":183.544862},{"c":183.615,"h":183.615,"l":183.43,"n":117,"o":183.44,"t":"2026-10-21T18:00:00Z","v":2821,"vw":183.536042},{"c":183.6,"h":183.6,"l":183.35,"n":178,"o":183.4892,"t":"2026-10-21T18:15:00Z","v":4504,"vw":183.479912},{"c":183.5358,"h":183.67,"l":183.48,"n":147,"o":183.635,"t":"2026-10-21T18:30:00Z","v":3127,"vw":183.577586},{"c":183.4,"h":183.82,"l":183.27,"n":518,"o":183.45,"t":"2026-10-21T18:45:00Z","v":10451,"vw":183.574012},{"c":183.08,"h":183.41,"l":182.69,"n":429,"o":183.26,"t":"2026-10-21T19:00:00Z","v":13570,"vw":183.076074},{"c":183.67,"h":183.67,"l":183.105,"n":576,"o":183.32,"t":"2026-10-21T19:15:00Z","v":9053,"vw":183.355165},{"c":183.69,"h":183.7,"l":183.53,"n":331,"o":183.67,"t":"2026-10-21T19:30:00Z","v":5809,"vw":183.618597},{"c":183.44,"h":183.94,"l":183.14,"n":1209,"o":183.665,"t":"2026-10-21T19:45:00Z","v":29668,"vw":183.517571},{"c":183.34,"h":183.49,"l":183.34,"n":38,"o":183.49,"t":"2026-10-21T20:00:00Z","v":47496,"vw":183.340487},{"c":178.91,"h":181.77,"l":178.91,"n":150,"o":181.77,"t":"2026-10-22T13:30:00Z","v":6552,"vw":181.210347},{"c":180.265,"h":180.63,"l":179.51,"n":123,"o":179.52,"t":"2026-10-22T13:45:00Z","v":3441,"vw":179.981221},{"c":181.05,"h":181.3538,"l":180.4,"n":184,"o":180.75,"t":"2026-10-22T14:00:00Z","v":8405,"vw":180.75652},{"c":180.1975,"h":181.78,"l":180.1975,"n":143,"o":181.53,"t":"2026-10-22T14:15:00Z","v":3018,"vw":181.023375},{"c":181.715,"h":181.715,"l":180.1975,"n":121,"o":180.1975,"t":"2026-10-22T14:30:00Z","v":3543,"vw":180.545405},{"c":182.7425,"h":183.065,"l":181.875,"n":150,"o":181.875,"t":"2026-10-22T14:45:00Z","v":5152,"vw":182.557986},{"c":182.13,"h":182.84,"l":181.89,"n":126,"o":182.84,"t":"2026-10-22T15:00:00Z","v":2205,"vw":182.38814},{"c":182.15,"h":182.635,"l":181.97,"n":99,"o":182.485,"t":"2026-10-22T15:15:00Z","v":2532,"vw":182.428409},{"c":182.05,"h":182.23,"l":182.05,"n":60,"o":182.13,"t":"2026-10-22T15:30:00Z","v":1747,"vw":182.096923},{"c":182.6,"h":182.6,"l":182.085,"n":169,"o":182.095,"t":"2026-10-22T15:45:00Z","v":4473,"vw":182.422143},{"c":182.85,"h":182.89,"l":182.515,"n":117,"o":182.6,"t":"2026-10-22T16:00:00Z","v":4611,"vw":182.59772},{"c":182.815,"h":182.985,"l":182.65,"n":70,"o":182.985,"t":"2026-10-22T16:15:00Z","v":5016,"vw":182.840986},{"c":182.77,"h":183.105,"l":182.76,"n":112,"o":182.8075,"t":"2026-10-22T16:30:00Z","v":3037,"vw":182.845132},{"c":183.61,"h":183.61,"l":182.29,"n":132,"o":182.51,"t":"2026-10-22T16:45:00Z","v":3318,"vw":182.771567},{"c":183.26,"h":183.525,"l":183.26,"n":52,"o":183.525,"t":"2026-10-22T17:00:00Z","v":1265,"vw":183.348887},{"c":183.34,"h":183.43,"l":183.04,"n":225,"o":183.27,"t":"2026-10-22T17:15:00Z","v":4570,"vw":183.167164},{"c":183.185,"h":183.32,"l":183.16,"n":71,"o":183.32,"t":"2026-10-22T17:30:00Z","v":2070,"vw":183.237652},{"c":183.11,"h":183.19,"l":182.825,"n":193,"o":183.13,"t":"2026-10-22T17:45:00Z","v":3728,"vw":183.008281},{"c":182.6125,"h":182.97,"l":182.46,"n":241,"o":182.97,"t":"2026-10-22T18:00:00Z","v":8153,"vw":182.813289},{"c":182.79,"h":182.91,"l":182.66,"n":194,"o":182.685,"t":"2026-10-22T18:15:00Z","v":3760,"vw":182.812143},{"c":182.755,"h":182.79,"l":182.725,"n":163,"o":182.775,"t":"2026-10-22T18:30:00Z","v":3348,"vw":182.76787},{"c":182.98,"h":183.01,"l":182.65,"n":140,"o":182.74,"t":"2026-10-22T18:45:00Z","v":3461,"vw":182.891429},{"c":183.02,"h":183.19,"l":182.72,"n":212,"o":182.75,"t":"2026-10-22T19:00:00Z","v":5339,"vw":182.933508},{"c":182.96,"h":183.2,"l":182.75,"n":259,"o":182.75,"t":"2026-10-22T19:15:00Z","v":5247,"vw":182.95913},{"c":183.11,"h":183.25,"l":182.68,"n":484,"o":182.89,"t":"2026-10-22T19:30:00Z","v":14873,"vw":182.891052},{"c":184.36,"h":184.48,"l":182.92,"n":1381,"o":183.135,"t":"2026-10-22T19:45:00Z","v":36635,"vw":183.65231},{"c":184.44,"h":184.44,"l":184.34,"n":35,"o":184.34,"t":"2026-10-22T20:00:00Z","v":48009,"vw":184.439768}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.45,"strike":228.40613793944956,"iv":0.6619224165365146,"gamma":0.006835236927900345,"theta":-0.1418198486990653,"vega":0.12062269552852387,"rho":0.019255944714806867,"breakevenPct":25.165982400482303},{"delta":0.2,"premium":2.45,"strike":208.02131141307055,"iv":0.4545137204932296,"gamma":0.01210990947725718,"theta":-0.1179801678773724,"vega":0.14459824359151194,"rho":0.026044029056840567,"breakevenPct":14.113701698693635},{"delta":0.25,"premium":2.45,"strike":198.2325171024587,"iv":0.33502611239328833,"gamma":0.018553637869387917,"theta":-0.10072455058151601,"vega":0.1641802799341014,"rho":0.032723534735619966,"breakevenPct":8.806396173529977},{"delta":0.3,"premium":2.531836891901624,"strike":193.36326216196753,"iv":0.2702981750751048,"gamma":0.025177727816805967,"theta":-0.08977814341947137,"vega":0.17930847787447873,"rho":0.039394025477722125,"breakevenPct":6.210745529098428},{"delta":0.35,"premium":2.6967026841549337,"strike":190.06594631690132,"iv":0.22824114068774715,"gamma":0.031277994663074626,"theta":-0.0823485910474406,"vega":0.19253546035047997,"rho":0.046121508449536185,"breakevenPct":4.51238831113438},{"delta":0.4,"premium":3.318534482758621,"strike":188.49137931034483,"iv":0.22779224137931034,"gamma":0.03203362068965517,"theta":-0.08497586206896551,"vega":0.19717500000000002,"rho":0.05287056285227528,"breakevenPct":3.9958326789760585},{"delta":0.45,"premium":3.9496921182266016,"strike":186.95197044334975,"iv":0.22819248768472905,"gamma":0.032680172413793104,"theta":-0.08780837438423646,"vega":0.20163928571428572,"rho":0.05962005748829855,"breakevenPct":3.5033954465280592},{"delta":0.5,"premium":4.580849753694582,"strike":185.41256157635468,"iv":0.22859273399014776,"gamma":0.03332672413793104,"theta":-0.09064088669950739,"vega":0.20610357142857144,"rho":0.06636955212432183,"breakevenPct":3.01095821408006},{"delta":0.55,"premium":5.389154411764707,"strike":183.87867647058823,"iv":0.22874485294117647,"gamma":0.03275992647058824,"theta":-0.09025625,"vega":0.20268014705882353,"rho":0.07308447124340367,"breakevenPct":2.6175617449321957},{"delta":0.6,"premium":6.262316176470588,"strike":182.3468137254902,"iv":0.2288061274509804,"gamma":0.03174889705882353,"theta":-0.08869375,"vega":0.1963688725490196,"rho":0.07978673156666541,"breakevenPct":2.260426101692032},{"delta":0.65,"premium":7.135477941176471,"strike":180.81495098039215,"iv":0.2288674019607843,"gamma":0.030737867647058825,"theta":-0.08713125,"vega":0.19005759803921568,"rho":0.08648899188992717,"breakevenPct":1.9032904584518677},{"delta":0.7,"premium":8.225714285714284,"strike":179.14285714285714,"iv":0.22917428571428572,"gamma":0.028862857142857145,"theta":-0.08357428571428573,"vega":0.17864285714285716,"rho":0.0930843377737939,"breakevenPct":1.5878179508628425},{"delta":0.75,"premium":9.562710622710622,"strike":177.3113553113553,"iv":0.2297603663003663,"gamma":0.026005714285714288,"theta":-0.0777501098901099,"vega":0.16142673992673992,"rho":0.09955814844022869,"breakevenPct":1.3197061017490426},{"delta":0.8,"premium":10.89970695970696,"strike":175.4798534798535,"iv":0.2303464468864469,"gamma":0.023148571428571428,"theta":-0.07192593406593407,"vega":0.1442106227106227,"rho":0.10603195910666348,"breakevenPct":1.0515942526352426},{"delta":0.85,"premium":14.121293363207139,"strike":171.69966280091134,"iv":0.24809384932886575,"gamma":0.018192012902235075,"theta":-0.05911976463958594,"vega":0.11778718915837974,"rho":0.11129171849972337,"breakevenPct":0.7487292149850749},{"delta":0.9,"premium":18.011934776766957,"strike":167.22766117612994,"iv":0.2719337535685213,"gamma":0.012490133365968223,"theta":-0.04383489287750722,"vega":0.08809503354642809,"rho":0.11612047324017592,"breakevenPct":0.433526324494082}],"put":[{"delta":0.1,"premium":2.45,"strike":138.2074660077601,"iv":0.9002870780928519,"gamma":0.0037927286907639595,"theta":-0.139151891565527,"vega":0.09077319222289554,"rho":-0.016850492083840228,"breakevenPct":26.39478095436993},{"delta":0.15,"premium":2.45,"strike":158.88591175400677,"iv":0.5678744185913853,"gamma":0.007967720940620511,"theta":-0.1152384544145404,"vega":0.12061368804372805,"rho":-0.02453361388329369,"breakevenPct":15.183305273255927},{"delta":0.2,"premium":2.5477283597143003,"strike":168.00702645274768,"iv":0.42831360609323127,"gamma":0.013098259050840933,"theta":-0.1004751598925288,"vega":0.14382988608260186,"rho":-0.032276624857857775,"breakevenPct":10.290989973414984},{"delta":0.25,"premium":2.7436521875468003,"strike":174.03545192451693,"iv":0.34123291118527327,"gamma":0.018185966765633232,"theta":-0.09092760826103845,"vega":0.16466619118380715,"rho":-0.03998154177462957,"breakevenPct":7.128714087524333},{"delta":0.3,"premium":3.4337078651685395,"strike":176.96629213483146,"iv":0.3265134831460674,"gamma":0.020258426966292133,"theta":-0.09431573033707864,"vega":0.1787752808988764,"rho":-0.0479744378380091,"breakevenPct":5.9138016321497915},{"delta":0.35,"premium":4.217883895131086,"strike":179.30711610486892,"iv":0.3255771535580524,"gamma":0.021756554307116104,"theta":-0.10016779026217229,"vega":0.19160299625468163,"rho":-0.05602218707217106,"breakevenPct":5.069815544492606},{"delta":0.4,"premium":5.192807924203273,"strike":181.51593453919034,"iv":0.32769517657192077,"gamma":0.022442549526270457,"theta":-0.10396167097329889,"vega":0.19897760551248922,"rho":-0.06415538924503474,"breakevenPct":4.400820529718559},{"delta":0.45,"premium":6.247932816537468,"strike":183.66925064599482,"iv":0.33109741602067183,"gamma":0.022787080103359173,"theta":-0.10689018087855298,"vega":0.2040594315245478,"rho":-0.07232452049439797,"breakevenPct":3.8054013069521986},{"delta":0.5,"premium":7.346107266435986,"strike":185.82612456747404,"iv":0.331861678200692,"gamma":0.02298347750865052,"theta":-0.10726254325259515,"vega":0.20622517301038062,"rho":-0.08051551914468498,"breakevenPct":3.23139378603445},{"delta":0.55,"premium":8.513927335640139,"strike":187.98875432525952,"iv":0.32835821799307957,"gamma":0.02294022491349481,"theta":-0.10349956747404844,"vega":0.20367326989619378,"rho":-0.08874189489908425,"breakevenPct":2.6920261387880173},{"delta":0.6,"premium":9.70635359116022,"strike":190.1611418047882,"iv":0.3249098526703499,"gamma":0.022832320441988952,"theta":-0.09946178637200738,"vega":0.20059097605893186,"rho":-0.09698198101586135,"breakevenPct":2.1607090578898287},{"delta":0.65,"premium":11.225690607734808,"strike":192.463167587477,"iv":0.32219346224677714,"gamma":0.021865469613259667,"theta":-0.09177302025782688,"vega":0.1904620626151013,"rho":-0.10540421908994417,"breakevenPct":1.7363495013325874},{"delta":0.7,"premium":12.745027624309394,"strike":194.76519337016575,"iv":0.3194770718232044,"gamma":0.020898618784530386,"theta":-0.08408425414364641,"vega":0.1803331491712707,"rho":-0.11382645716402696,"breakevenPct":1.3119899447753467},{"delta":0.75,"premium":16.342078364565587,"strike":198.82453151618398,"iv":0.3497962521294719,"gamma":0.017510902896081773,"theta":-0.08245860306643953,"vega":0.1646902896081772,"rho":-0.1236789653463356,"breakevenPct":1.061346155054004},{"delta":0.8,"premium":21.12284090909091,"strike":204.11363636363637,"iv":0.37923340909090913,"gamma":0.014196363636363635,"theta":-0.07504227272727272,"vega":0.14374545454545454,"rho":-0.1344652581473695,"breakevenPct":0.7857322410835728},{"delta":0.85,"premium":26.26488636363636,"strike":209.79545454545453,"iv":0.4069038636363636,"gamma":0.011014545454545456,"theta":-0.0651559090909091,"vega":0.12101818181818183,"rho":-0.14554559247422358,"breakevenPct":0.4930773249738696},{"delta":0.9,"premium":44.03887399463809,"strike":227.93565683646113,"iv":0.5420554959785524,"gamma":0.006233512064343159,"theta":-0.06213002680965144,"vega":0.09091313672922247,"rho":-0.16644123920764334,"breakevenPct":0.2945224236483087}]},"raw":{"call":[{"delta":0.15,"premium":2.45,"strike":228.40613793944956,"iv":0.6619224165365146,"gamma":0.006835236927900345,"theta":-0.1418198486990653,"vega":0.12062269552852387,"rho":0.019255944714806867,"breakevenPct":25.165982400482303},{"delta":0.2,"premium":2.45,"strike":208.02131141307055,"iv":0.4545137204932296,"gamma":0.01210990947725718,"theta":-0.1179801678773724,"vega":0.14459824359151194,"rho":0.026044029056840567,"breakevenPct":14.113701698693635},{"delta":0.25,"premium":2.45,"strike":198.2325171024587,"iv":0.33502611239328833,"gamma":0.018553637869387917,"theta":-0.10072455058151601,"vega":0.1641802799341014,"rho":0.032723534735619966,"breakevenPct":8.806396173529977},{"delta":0.3,"premium":2.531836891901624,"strike":193.36326216196753,"iv":0.2702981750751048,"gamma":0.025177727816805967,"theta":-0.08977814341947137,"vega":0.17930847787447873,"rho":0.039394025477722125,"breakevenPct":6.210745529098428},{"delta":0.35,"premium":2.6967026841549337,"strike":190.06594631690132,"iv":0.22824114068774715,"gamma":0.031277994663074626,"theta":-0.0823485910474406,"vega":0.19253546035047997,"rho":0.046121508449536185,"breakevenPct":4.51238831113438},{"delta":0.4,"premium":3.318534482758621,"strike":188.49137931034483,"iv":0.22779224137931034,"gamma":0.03203362068965517,"theta":-0.08497586206896551,"vega":0.19717500000000002,"rho":0.05287056285227528,"breakevenPct":3.9958326789760585},{"delta":0.45,"premium":3.9496921182266016,"strike":186.95197044334975,"iv":0.22819248768472905,"gamma":0.032680172413793104,"theta":-0.08780837438423646,"vega":0.20163928571428572,"rho":0.05962005748829855,"breakevenPct":3.5033954465280592},{"delta":0.5,"premium":4.580849753694582,"strike":185.41256157635468,"iv":0.22859273399014776,"gamma":0.03332672413793104,"theta":-0.09064088669950739,"vega":0.20610357142857144,"rho":0.06636955212432183,"breakevenPct":3.01095821408006},{"delta":0.55,"premium":5.389154411764707,"strike":183.87867647058823,"iv":0.22874485294117647,"gamma":0.03275992647058824,"theta":-0.09025625,"vega":0.20268014705882353,"rho":0.07308447124340367,"breakevenPct":2.6175617449321957},{"delta":0.6,"premium":6.262316176470588,"strike":182.3468137254902,"iv":0.2288061274509804,"gamma":0.03174889705882353,"theta":-0.08869375,"vega":0.1963688725490196,"rho":0.07978673156666541,"breakevenPct":2.260426101692032},{"delta":0.65,"premium":7.135477941176471,"strike":180.81495098039215,"iv":0.2288674019607843,"gamma":0.030737867647058825,"theta":-0.08713125,"vega":0.19005759803921568,"rho":0.08648899188992717,"breakevenPct":1.9032904584518677},{"delta":0.7,"premium":8.225714285714284,"strike":179.14285714285714,"iv":0.22917428571428572,"gamma":0.028862857142857145,"theta":-0.08357428571428573,"vega":0.17864285714285716,"rho":0.0930843377737939,"breakevenPct":1.5878179508628425},{"delta":0.75,"premium":9.562710622710622,"strike":177.3113553113553,"iv":0.2297603663003663,"gamma":0.026005714285714288,"theta":-0.0777501098901099,"vega":0.16142673992673992,"rho":0.09955814844022869,"breakevenPct":1.3197061017490426},{"delta":0.8,"premium":10.89970695970696,"strike":175.4798534798535,"iv":0.2303464468864469,"gamma":0.023148571428571428,"theta":-0.07192593406593407,"vega":0.1442106227106227,"rho":0.10603195910666348,"breakevenPct":1.0515942526352426},{"delta":0.85,"premium":14.121293363207139,"strike":171.69966280091134,"iv":0.24809384932886575,"gamma":0.018192012902235075,"theta":-0.05911976463958594,"vega":0.11778718915837974,"rho":0.11129171849972337,"breakevenPct":0.7487292149850749},{"delta":0.9,"premium":18.011934776766957,"strike":167.22766117612994,"iv":0.2719337535685213,"gamma":0.012490133365968223,"theta":-0.04383489287750722,"vega":0.08809503354642809,"rho":0.11612047324017592,"breakevenPct":0.433526324494082}],"put":[{"delta":0.1,"premium":2.45,"strike":138.2074660077601,"iv":0.9002870780928519,"gamma":0.0037927286907639595,"theta":-0.139151891565527,"vega":0.09077319222289554,"rho":-0.016850492083840228,"breakevenPct":26.39478095436993},{"delta":0.15,"premium":2.45,"strike":158.88591175400677,"iv":0.5678744185913853,"gamma":0.007967720940620511,"theta":-0.1152384544145404,"vega":0.12061368804372805,"rho":-0.02453361388329369,"breakevenPct":15.183305273255927},{"delta":0.2,"premium":2.5477283597143003,"strike":168.00702645274768,"iv":0.42831360609323127,"gamma":0.013098259050840933,"theta":-0.1004751598925288,"vega":0.14382988608260186,"rho":-0.032276624857857775,"breakevenPct":10.290989973414984},{"delta":0.25,"premium":2.7436521875468003,"strike":174.03545192451693,"iv":0.34123291118527327,"gamma":0.018185966765633232,"theta":-0.09092760826103845,"vega":0.16466619118380715,"rho":-0.03998154177462957,"breakevenPct":7.128714087524333},{"delta":0.3,"premium":3.4337078651685395,"strike":176.96629213483146,"iv":0.3265134831460674,"gamma":0.020258426966292133,"theta":-0.09431573033707864,"vega":0.1787752808988764,"rho":-0.0479744378380091,"breakevenPct":5.9138016321497915},{"delta":0.35,"premium":4.217883895131086,"strike":179.30711610486892,"iv":0.3255771535580524,"gamma":0.021756554307116104,"theta":-0.10016779026217229,"vega":0.19160299625468163,"rho":-0.05602218707217106,"breakevenPct":5.069815544492606},{"delta":0.4,"premium":5.192807924203273,"strike":181.51593453919034,"iv":0.32769517657192077,"gamma":0.022442549526270457,"theta":-0.10396167097329889,"vega":0.19897760551248922,"rho":-0.06415538924503474,"breakevenPct":4.400820529718559},{"delta":0.45,"premium":6.247932816537468,"strike":183.66925064599482,"iv":0.33109741602067183,"gamma":0.022787080103359173,"theta":-0.10689018087855298,"vega":0.2040594315245478,"rho":-0.07232452049439797,"breakevenPct":3.8054013069521986},{"delta":0.5,"premium":7.346107266435986,"strike":185.82612456747404,"iv":0.331861678200692,"gamma":0.02298347750865052,"theta":-0.10726254325259515,"vega":0.20622517301038062,"rho":-0.08051551914468498,"breakevenPct":3.23139378603445},{"delta":0.55,"premium":8.513927335640139,"strike":187.98875432525952,"iv":0.32835821799307957,"gamma":0.02294022491349481,"theta":-0.10349956747404844,"vega":0.20367326989619378,"rho":-0.08874189489908425,"breakevenPct":2.6920261387880173},{"delta":0.6,"premium":9.70635359116022,"strike":190.1611418047882,"iv":0.3249098526703499,"gamma":0.022832320441988952,"theta":-0.09946178637200738,"vega":0.20059097605893186,"rho":-0.09698198101586135,"breakevenPct":2.1607090578898287},{"delta":0.65,"premium":11.225690607734808,"strike":192.463167587477,"iv":0.32219346224677714,"gamma":0.021865469613259667,"theta":-0.09177302025782688,"vega":0.1904620626151013,"rho":-0.10540421908994417,"breakevenPct":1.7363495013325874},{"delta":0.7,"premium":12.745027624309394,"strike":194.76519337016575,"iv":0.3194770718232044,"gamma":0.020898618784530386,"theta":-0.08408425414364641,"vega":0.1803331491712707,"rho":-0.11382645716402696,"breakevenPct":1.3119899447753467},{"delta":0.75,"premium":16.342078364565587,"strike":198.82453151618398,"iv":0.3497962521294719,"gamma":0.017510902896081773,"theta":-0.08245860306643953,"vega":0.1646902896081772,"rho":-0.1236789653463356,"breakevenPct":1.061346155054004},{"delta":0.8,"premium":21.12284090909091,"strike":204.11363636363637,"iv":0.37923340909090913,"gamma":0.014196363636363635,"theta":-0.07504227272727272,"vega":0.14374545454545454,"rho":-0.1344652581473695,"breakevenPct":0.7857322410835728},{"delta":0.85,"premium":26.26488636363636,"strike":209.79545454545453,"iv":0.4069038636363636,"gamma":0.011014545454545456,"theta":-0.0651559090909091,"vega":0.12101818181818183,"rho":-0.14554559247422358,"breakevenPct":0.4930773249738696},{"delta":0.9,"premium":44.03887399463809,"strike":227.93565683646113,"iv":0.5420554959785524,"gamma":0.006233512064343159,"theta":-0.06213002680965144,"vega":0.09091313672922247,"rho":-0.16644123920764334,"breakevenPct":0.2945224236483087}]}},"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"}}