{"symbol":"PRK","url":"https://intraalpha.com/companies/PRK","capturedAt":"2026-10-22T22:56:30.671Z","state":"partial","quote":{"symbol":"PRK","last_price":183.68,"prev_close":178.93,"regular_close":183.68,"change":4.75,"change_pct":2.6547,"regular_change":4.75,"regular_change_pct":2.6547,"extended_change":0,"extended_change_pct":0,"bid":73.2,"ask":225,"bid_size":200,"ask_size":100,"volume":113669,"vwap":181.741224,"open":178.91,"high":183.68,"low":178.91,"close":183.68,"trade_count":4424,"last_trade_at":"2026-10-22T22:30:00.001319906Z","last_quote_at":"2026-10-22T20:10:30.1322064Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:27.939615286-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:53:22.900Z","bars":[{"c":177.24,"h":177.88,"l":176.57,"n":26,"o":177.88,"t":"2026-10-15T13:30:00Z","v":866,"vw":177.377689},{"c":176.75,"h":177,"l":176.75,"n":144,"o":176.8,"t":"2026-10-15T13:35:00Z","v":3917,"vw":176.888018},{"c":176.21,"h":177.44,"l":176.21,"n":128,"o":177.03,"t":"2026-10-15T13:40:00Z","v":3913,"vw":177.084843},{"c":178,"h":178.2,"l":177.33,"n":60,"o":177.33,"t":"2026-10-15T13:50:00Z","v":1681,"vw":177.81},{"c":177.46,"h":177.57,"l":177.46,"n":14,"o":177.57,"t":"2026-10-15T13:55:00Z","v":380,"vw":177.515},{"c":176.96,"h":176.96,"l":176.96,"n":4,"o":176.96,"t":"2026-10-15T14:00:00Z","v":288,"vw":176.96},{"c":178.6,"h":178.6,"l":177.7501,"n":259,"o":177.92,"t":"2026-10-15T14:05:00Z","v":7211,"vw":178.22269},{"c":178.75,"h":178.98,"l":178.5,"n":127,"o":178.52,"t":"2026-10-15T14:10:00Z","v":3477,"vw":178.5521},{"c":178.74,"h":178.75,"l":178.74,"n":10,"o":178.75,"t":"2026-10-15T14:15:00Z","v":1266,"vw":178.749167},{"c":178.465,"h":178.465,"l":178.465,"n":28,"o":178.465,"t":"2026-10-15T14:25:00Z","v":1236,"vw":178.465},{"c":179.58,"h":179.58,"l":179.58,"n":11,"o":179.58,"t":"2026-10-15T14:30:00Z","v":232,"vw":179.58},{"c":179.19,"h":179.19,"l":179.19,"n":6,"o":179.19,"t":"2026-10-15T14:45:00Z","v":155,"vw":179.19},{"c":179.2,"h":179.2,"l":179.2,"n":6,"o":179.2,"t":"2026-10-15T14:50:00Z","v":128,"vw":179.2},{"c":178.84,"h":178.84,"l":178.84,"n":25,"o":178.84,"t":"2026-10-15T14:55:00Z","v":509,"vw":178.84},{"c":178.6925,"h":179.2,"l":178.69,"n":21,"o":179.2,"t":"2026-10-15T15:00:00Z","v":507,"vw":178.865296},{"c":178.305,"h":178.65,"l":178.305,"n":89,"o":178.65,"t":"2026-10-15T15:10:00Z","v":834,"vw":178.4775},{"c":177.31,"h":178.02,"l":177.31,"n":8,"o":178.02,"t":"2026-10-15T15:15:00Z","v":238,"vw":177.665},{"c":177.735,"h":177.735,"l":177.735,"n":7,"o":177.735,"t":"2026-10-15T15:20:00Z","v":169,"vw":177.735},{"c":178.32,"h":178.32,"l":178.22,"n":34,"o":178.22,"t":"2026-10-15T15:35:00Z","v":576,"vw":178.245},{"c":178.13,"h":178.13,"l":178.095,"n":8,"o":178.095,"t":"2026-10-15T16:10:00Z","v":282,"vw":178.109957},{"c":178.48,"h":178.54,"l":178.48,"n":60,"o":178.53,"t":"2026-10-15T16:35:00Z","v":2162,"vw":178.525},{"c":178.4,"h":178.4,"l":178.4,"n":5,"o":178.4,"t":"2026-10-15T16:50:00Z","v":143,"vw":178.4},{"c":178.1,"h":178.1,"l":178.1,"n":24,"o":178.1,"t":"2026-10-15T16:55:00Z","v":362,"vw":178.1},{"c":178.09,"h":178.09,"l":178.09,"n":25,"o":178.09,"t":"2026-10-15T17:00:00Z","v":597,"vw":178.09},{"c":177.96,"h":177.97,"l":177.96,"n":19,"o":177.97,"t":"2026-10-15T17:15:00Z","v":513,"vw":177.965},{"c":177.965,"h":177.965,"l":177.965,"n":6,"o":177.965,"t":"2026-10-15T17:25:00Z","v":125,"vw":177.965},{"c":178.21,"h":178.21,"l":178.21,"n":28,"o":178.21,"t":"2026-10-15T17:35:00Z","v":453,"vw":178.21},{"c":177.88,"h":177.96,"l":177.88,"n":24,"o":177.96,"t":"2026-10-15T17:40:00Z","v":806,"vw":177.9},{"c":177.6,"h":177.6,"l":177.6,"n":10,"o":177.6,"t":"2026-10-15T17:55:00Z","v":235,"vw":177.6},{"c":177.59,"h":177.59,"l":177.58,"n":21,"o":177.59,"t":"2026-10-15T18:00:00Z","v":1040,"vw":177.5875},{"c":178.29,"h":178.29,"l":178.29,"n":35,"o":178.29,"t":"2026-10-15T18:25:00Z","v":613,"vw":178.29},{"c":177.81,"h":177.81,"l":177.81,"n":8,"o":177.81,"t":"2026-10-15T19:05:00Z","v":201,"vw":177.81},{"c":177.92,"h":177.92,"l":177.92,"n":20,"o":177.92,"t":"2026-10-15T19:10:00Z","v":655,"vw":177.92},{"c":178.4,"h":178.4,"l":178.065,"n":75,"o":178.065,"t":"2026-10-15T19:20:00Z","v":2234,"vw":178.36},{"c":178.165,"h":178.19,"l":178.15,"n":25,"o":178.15,"t":"2026-10-15T19:30:00Z","v":1012,"vw":178.166667},{"c":178.06,"h":178.06,"l":178.02,"n":23,"o":178.03,"t":"2026-10-15T19:45:00Z","v":882,"vw":178.0325},{"c":178.21,"h":178.21,"l":177.94,"n":79,"o":177.94,"t":"2026-10-15T19:50:00Z","v":1552,"vw":178.100714},{"c":178.36,"h":178.445,"l":178.35,"n":243,"o":178.355,"t":"2026-10-15T19:55:00Z","v":3597,"vw":178.403333},{"c":178.03,"h":178.03,"l":178.03,"n":16,"o":178.03,"t":"2026-10-15T20:00:00Z","v":11563,"vw":178.03},{"c":179.1,"h":179.16,"l":178.46,"n":26,"o":178.46,"t":"2026-10-16T13:30:00Z","v":2220,"vw":178.535281},{"c":180.88,"h":180.88,"l":180.88,"n":6,"o":180.88,"t":"2026-10-16T13:35:00Z","v":287,"vw":180.88},{"c":180.33,"h":180.33,"l":180.33,"n":8,"o":180.33,"t":"2026-10-16T13:50:00Z","v":228,"vw":180.33},{"c":181.48,"h":181.72,"l":181.05,"n":134,"o":181.72,"t":"2026-10-16T13:55:00Z","v":4003,"vw":181.292337},{"c":181.405,"h":181.405,"l":181.405,"n":7,"o":181.405,"t":"2026-10-16T14:00:00Z","v":216,"vw":181.405},{"c":181.25,"h":181.75,"l":180.48,"n":217,"o":181.39,"t":"2026-10-16T14:05:00Z","v":10002,"vw":181.242173},{"c":181.05,"h":181.25,"l":181.05,"n":101,"o":181.15,"t":"2026-10-16T14:10:00Z","v":3428,"vw":181.15665},{"c":181.02,"h":181.02,"l":181.02,"n":9,"o":181.02,"t":"2026-10-16T14:15:00Z","v":189,"vw":181.02},{"c":181.83,"h":182.125,"l":181.48,"n":65,"o":181.69,"t":"2026-10-16T14:20:00Z","v":3817,"vw":181.727095},{"c":181.36,"h":181.43,"l":181.26,"n":47,"o":181.26,"t":"2026-10-16T14:40:00Z","v":1542,"vw":181.386111},{"c":181.01,"h":181.01,"l":181.01,"n":10,"o":181.01,"t":"2026-10-16T14:45:00Z","v":743,"vw":181.01},{"c":181.3,"h":181.3,"l":181.3,"n":6,"o":181.3,"t":"2026-10-16T15:05:00Z","v":128,"vw":181.3},{"c":180.8,"h":180.95,"l":180.8,"n":28,"o":180.9,"t":"2026-10-16T15:15:00Z","v":1110,"vw":180.876301},{"c":180.94,"h":180.94,"l":180.8175,"n":4,"o":180.8175,"t":"2026-10-16T15:20:00Z","v":216,"vw":180.87875},{"c":180.785,"h":180.785,"l":180.785,"n":7,"o":180.785,"t":"2026-10-16T15:25:00Z","v":146,"vw":180.785},{"c":180.635,"h":180.635,"l":180.635,"n":9,"o":180.635,"t":"2026-10-16T15:30:00Z","v":224,"vw":180.635},{"c":180.3925,"h":180.9199,"l":180.21,"n":28,"o":180.21,"t":"2026-10-16T15:35:00Z","v":532,"vw":180.593436},{"c":179.32,"h":179.32,"l":179.32,"n":3,"o":179.32,"t":"2026-10-16T15:55:00Z","v":109,"vw":179.32},{"c":178.78,"h":178.78,"l":178.78,"n":3,"o":178.78,"t":"2026-10-16T16:20:00Z","v":121,"vw":178.78},{"c":178.8,"h":179.13,"l":178.8,"n":19,"o":178.8,"t":"2026-10-16T16:25:00Z","v":766,"vw":178.8825},{"c":179.11,"h":179.11,"l":179.11,"n":35,"o":179.11,"t":"2026-10-16T16:30:00Z","v":690,"vw":179.11},{"c":179.05,"h":179.11,"l":179.05,"n":7,"o":179.11,"t":"2026-10-16T16:35:00Z","v":270,"vw":179.08},{"c":178.36,"h":178.36,"l":178.36,"n":17,"o":178.36,"t":"2026-10-16T16:50:00Z","v":191,"vw":178.36},{"c":178.24,"h":178.24,"l":178.24,"n":43,"o":178.24,"t":"2026-10-16T17:10:00Z","v":835,"vw":178.24},{"c":178.56,"h":178.56,"l":178.51,"n":23,"o":178.51,"t":"2026-10-16T17:15:00Z","v":566,"vw":178.5225},{"c":178.89,"h":178.89,"l":178.89,"n":8,"o":178.89,"t":"2026-10-16T17:25:00Z","v":145,"vw":178.89},{"c":179.09,"h":179.09,"l":178.55,"n":30,"o":178.55,"t":"2026-10-16T17:40:00Z","v":1030,"vw":178.82},{"c":178.42,"h":178.42,"l":178.42,"n":19,"o":178.42,"t":"2026-10-16T17:55:00Z","v":260,"vw":178.42},{"c":178.86,"h":178.86,"l":178.86,"n":13,"o":178.86,"t":"2026-10-16T18:15:00Z","v":321,"vw":178.86},{"c":178.78,"h":178.78,"l":178.78,"n":16,"o":178.78,"t":"2026-10-16T18:35:00Z","v":304,"vw":178.78},{"c":178.91,"h":178.91,"l":178.91,"n":7,"o":178.91,"t":"2026-10-16T18:40:00Z","v":268,"vw":178.91},{"c":178.72,"h":178.97,"l":178.72,"n":28,"o":178.83,"t":"2026-10-16T18:50:00Z","v":800,"vw":178.84},{"c":179.08,"h":179.08,"l":179.07,"n":23,"o":179.07,"t":"2026-10-16T18:55:00Z","v":553,"vw":179.076667},{"c":178.7475,"h":178.7475,"l":178.7475,"n":2,"o":178.7475,"t":"2026-10-16T19:00:00Z","v":282,"vw":178.7475},{"c":178.775,"h":178.775,"l":178.775,"n":29,"o":178.775,"t":"2026-10-16T19:10:00Z","v":318,"vw":178.775},{"c":178.6001,"h":178.61,"l":178.57,"n":25,"o":178.57,"t":"2026-10-16T19:40:00Z","v":471,"vw":178.593367},{"c":178.99,"h":179,"l":178.88,"n":109,"o":178.88,"t":"2026-10-16T19:50:00Z","v":2819,"vw":178.956159},{"c":178.85,"h":178.98,"l":178.75,"n":340,"o":178.775,"t":"2026-10-16T19:55:00Z","v":6928,"vw":178.844914},{"c":178.65,"h":178.65,"l":178.65,"n":11,"o":178.65,"t":"2026-10-16T20:00:00Z","v":12855,"vw":178.65},{"c":178.6,"h":178.6,"l":178.6,"n":5,"o":178.6,"t":"2026-10-19T12:50:00Z","v":302,"vw":178.6},{"c":178.5,"h":178.5,"l":178.5,"n":1,"o":178.5,"t":"2026-10-19T12:55:00Z","v":298,"vw":178.5},{"c":178.7,"h":178.7,"l":178.7,"n":25,"o":178.7,"t":"2026-10-19T13:05:00Z","v":314,"vw":178.7},{"c":177.81,"h":177.81,"l":177.44,"n":25,"o":177.44,"t":"2026-10-19T13:30:00Z","v":637,"vw":177.510746},{"c":177.87,"h":177.87,"l":177.87,"n":12,"o":177.87,"t":"2026-10-19T13:50:00Z","v":242,"vw":177.87},{"c":177.93,"h":177.93,"l":177.93,"n":12,"o":177.93,"t":"2026-10-19T13:55:00Z","v":138,"vw":177.93},{"c":177.93,"h":177.93,"l":177.93,"n":12,"o":177.93,"t":"2026-10-19T14:00:00Z","v":616,"vw":177.93},{"c":178.435,"h":178.435,"l":178.435,"n":26,"o":178.435,"t":"2026-10-19T14:10:00Z","v":168,"vw":178.435},{"c":177.76,"h":177.76,"l":177.76,"n":19,"o":177.76,"t":"2026-10-19T14:20:00Z","v":198,"vw":177.76},{"c":177.85,"h":177.85,"l":177.6,"n":104,"o":177.6,"t":"2026-10-19T14:40:00Z","v":841,"vw":177.725},{"c":177.71,"h":177.71,"l":177.71,"n":13,"o":177.71,"t":"2026-10-19T14:45:00Z","v":157,"vw":177.71},{"c":177.71,"h":177.71,"l":177.71,"n":3,"o":177.71,"t":"2026-10-19T14:50:00Z","v":114,"vw":177.71},{"c":178.16,"h":178.21,"l":178.05,"n":41,"o":178.05,"t":"2026-10-19T15:00:00Z","v":1003,"vw":178.1175},{"c":178.21,"h":178.27,"l":178.21,"n":12,"o":178.27,"t":"2026-10-19T15:05:00Z","v":406,"vw":178.24},{"c":178.28,"h":178.28,"l":178.27,"n":10,"o":178.27,"t":"2026-10-19T15:10:00Z","v":238,"vw":178.275},{"c":178.05,"h":178.25,"l":178.05,"n":236,"o":178.25,"t":"2026-10-19T15:25:00Z","v":2988,"vw":178.115473},{"c":178.27,"h":178.27,"l":178.015,"n":11,"o":178.015,"t":"2026-10-19T15:35:00Z","v":330,"vw":178.1},{"c":177.37,"h":177.37,"l":177.37,"n":36,"o":177.37,"t":"2026-10-19T16:00:00Z","v":181,"vw":177.37},{"c":177.68,"h":177.68,"l":177.67,"n":23,"o":177.67,"t":"2026-10-19T16:15:00Z","v":651,"vw":177.675},{"c":177.615,"h":177.615,"l":177.615,"n":11,"o":177.615,"t":"2026-10-19T16:35:00Z","v":297,"vw":177.615},{"c":177.71,"h":177.71,"l":177.71,"n":1,"o":177.71,"t":"2026-10-19T16:40:00Z","v":100,"vw":177.71},{"c":177.55,"h":177.55,"l":177.55,"n":1,"o":177.55,"t":"2026-10-19T16:45:00Z","v":100,"vw":177.55},{"c":177.685,"h":177.685,"l":177.685,"n":2,"o":177.685,"t":"2026-10-19T16:50:00Z","v":103,"vw":177.685},{"c":177.625,"h":177.625,"l":177.625,"n":6,"o":177.625,"t":"2026-10-19T16:55:00Z","v":1028,"vw":177.625},{"c":177.84,"h":177.84,"l":177.84,"n":15,"o":177.84,"t":"2026-10-19T17:00:00Z","v":355,"vw":177.84},{"c":177.33,"h":177.36,"l":177.33,"n":27,"o":177.36,"t":"2026-10-19T17:05:00Z","v":796,"vw":177.343333},{"c":177.65,"h":177.65,"l":177.65,"n":11,"o":177.65,"t":"2026-10-19T17:20:00Z","v":240,"vw":177.65},{"c":177.66,"h":177.66,"l":177.66,"n":21,"o":177.66,"t":"2026-10-19T17:30:00Z","v":392,"vw":177.66},{"c":177.26,"h":177.26,"l":177.26,"n":3,"o":177.26,"t":"2026-10-19T17:35:00Z","v":106,"vw":177.26},{"c":177.52,"h":177.52,"l":177.52,"n":5,"o":177.52,"t":"2026-10-19T17:45:00Z","v":233,"vw":177.52},{"c":177.94,"h":177.94,"l":177.94,"n":41,"o":177.94,"t":"2026-10-19T17:50:00Z","v":602,"vw":177.94},{"c":178.06,"h":178.06,"l":178.06,"n":7,"o":178.06,"t":"2026-10-19T18:10:00Z","v":177,"vw":178.06},{"c":177.69,"h":177.69,"l":177.69,"n":12,"o":177.69,"t":"2026-10-19T18:25:00Z","v":315,"vw":177.69},{"c":177.37,"h":177.37,"l":177.37,"n":30,"o":177.37,"t":"2026-10-19T18:30:00Z","v":376,"vw":177.37},{"c":177.62,"h":177.62,"l":177.62,"n":8,"o":177.62,"t":"2026-10-19T18:45:00Z","v":273,"vw":177.62},{"c":177.63,"h":177.63,"l":177.63,"n":3,"o":177.63,"t":"2026-10-19T18:50:00Z","v":293,"vw":177.63},{"c":177.585,"h":177.59,"l":177.585,"n":15,"o":177.59,"t":"2026-10-19T19:15:00Z","v":525,"vw":177.586129},{"c":177.715,"h":177.78,"l":177.71,"n":44,"o":177.78,"t":"2026-10-19T19:20:00Z","v":986,"vw":177.735},{"c":177.65,"h":177.65,"l":177.65,"n":26,"o":177.65,"t":"2026-10-19T19:35:00Z","v":540,"vw":177.65},{"c":177.52,"h":177.52,"l":177.52,"n":34,"o":177.52,"t":"2026-10-19T19:45:00Z","v":533,"vw":177.52},{"c":177.57,"h":177.57,"l":177.41,"n":95,"o":177.55,"t":"2026-10-19T19:50:00Z","v":2693,"vw":177.458429},{"c":178.115,"h":178.32,"l":177.63,"n":294,"o":177.68,"t":"2026-10-19T19:55:00Z","v":5377,"vw":177.907842},{"c":177.98,"h":177.98,"l":177.72,"n":14,"o":177.72,"t":"2026-10-19T20:00:00Z","v":10878,"vw":177.758766},{"c":177.24,"h":177.97,"l":177.24,"n":18,"o":177.97,"t":"2026-10-19T23:35:00Z","v":624,"vw":177.605},{"c":179.5,"h":179.5,"l":177.57,"n":19,"o":177.57,"t":"2026-10-20T13:30:00Z","v":1955,"vw":177.854407},{"c":182.1,"h":182.55,"l":181.56,"n":595,"o":182.2,"t":"2026-10-20T13:40:00Z","v":10791,"vw":182.066509},{"c":181.86,"h":183.07,"l":181.65,"n":791,"o":182.1,"t":"2026-10-20T13:45:00Z","v":34032,"vw":181.961211},{"c":182.4,"h":182.4,"l":181.91,"n":574,"o":182.04,"t":"2026-10-20T13:50:00Z","v":11786,"vw":182.149025},{"c":181.9,"h":182.8,"l":181.9,"n":12,"o":182.7,"t":"2026-10-20T13:55:00Z","v":1184,"vw":182.657526},{"c":181.84,"h":181.9,"l":181.84,"n":70,"o":181.9,"t":"2026-10-20T14:00:00Z","v":913,"vw":181.868},{"c":182,"h":182,"l":181.35,"n":102,"o":181.5,"t":"2026-10-20T14:05:00Z","v":2944,"vw":181.711657},{"c":181.625,"h":181.6494,"l":181.56,"n":55,"o":181.56,"t":"2026-10-20T14:10:00Z","v":1296,"vw":181.602098},{"c":180.94,"h":180.94,"l":180.94,"n":11,"o":180.94,"t":"2026-10-20T14:15:00Z","v":405,"vw":180.94},{"c":181.7,"h":181.7,"l":181.3,"n":26,"o":181.3,"t":"2026-10-20T14:20:00Z","v":2104,"vw":181.588734},{"c":182.675,"h":182.85,"l":182.05,"n":324,"o":182.84,"t":"2026-10-20T14:25:00Z","v":8928,"vw":182.344412},{"c":181.76,"h":182.48,"l":181.76,"n":652,"o":182.16,"t":"2026-10-20T14:30:00Z","v":12576,"vw":182.247688},{"c":182.3,"h":182.3,"l":182.3,"n":9,"o":182.3,"t":"2026-10-20T14:50:00Z","v":236,"vw":182.3},{"c":183.5899,"h":183.5899,"l":183.5899,"n":6,"o":183.5899,"t":"2026-10-20T14:55:00Z","v":121,"vw":183.5899},{"c":181.51,"h":181.51,"l":181.455,"n":18,"o":181.455,"t":"2026-10-20T15:10:00Z","v":562,"vw":181.485225},{"c":181.52,"h":181.88,"l":181.52,"n":34,"o":181.88,"t":"2026-10-20T15:15:00Z","v":832,"vw":181.7},{"c":181.24,"h":181.24,"l":181.24,"n":7,"o":181.24,"t":"2026-10-20T15:20:00Z","v":260,"vw":181.24},{"c":181.21,"h":181.21,"l":181.21,"n":5,"o":181.21,"t":"2026-10-20T15:25:00Z","v":252,"vw":181.21},{"c":180.52,"h":180.53,"l":180.52,"n":7,"o":180.53,"t":"2026-10-20T15:30:00Z","v":324,"vw":180.525},{"c":180.84,"h":180.84,"l":180.84,"n":7,"o":180.84,"t":"2026-10-20T15:35:00Z","v":225,"vw":180.84},{"c":181.09,"h":181.12,"l":181.09,"n":14,"o":181.12,"t":"2026-10-20T16:00:00Z","v":326,"vw":181.105},{"c":180.86,"h":181.224,"l":180.86,"n":39,"o":181.224,"t":"2026-10-20T16:05:00Z","v":1143,"vw":180.974333},{"c":180.85,"h":180.95,"l":180.5,"n":283,"o":180.95,"t":"2026-10-20T16:10:00Z","v":4731,"vw":180.835337},{"c":180.4,"h":180.4,"l":180.4,"n":143,"o":180.4,"t":"2026-10-20T16:30:00Z","v":1397,"vw":180.4},{"c":180.35,"h":180.55,"l":180.35,"n":88,"o":180.55,"t":"2026-10-20T16:35:00Z","v":1893,"vw":180.473343},{"c":180.26,"h":180.26,"l":180.26,"n":9,"o":180.26,"t":"2026-10-20T16:50:00Z","v":288,"vw":180.26},{"c":180.145,"h":180.145,"l":179.94,"n":7,"o":179.94,"t":"2026-10-20T17:40:00Z","v":1046,"vw":179.979614},{"c":180.3,"h":180.3,"l":180.3,"n":14,"o":180.3,"t":"2026-10-20T17:50:00Z","v":317,"vw":180.3},{"c":179.955,"h":180.11,"l":179.955,"n":33,"o":180.11,"t":"2026-10-20T17:55:00Z","v":678,"vw":180.048333},{"c":179.66,"h":179.68,"l":179.66,"n":35,"o":179.68,"t":"2026-10-20T18:20:00Z","v":540,"vw":179.67},{"c":179.73,"h":179.98,"l":179.73,"n":20,"o":179.98,"t":"2026-10-20T18:30:00Z","v":405,"vw":179.896667},{"c":179.79,"h":179.79,"l":179.79,"n":18,"o":179.79,"t":"2026-10-20T18:35:00Z","v":153,"vw":179.79},{"c":179.605,"h":179.605,"l":179.605,"n":4,"o":179.605,"t":"2026-10-20T18:40:00Z","v":216,"vw":179.605},{"c":180.07,"h":180.4,"l":180.07,"n":75,"o":180.09,"t":"2026-10-20T19:00:00Z","v":1866,"vw":180.283333},{"c":180.385,"h":180.665,"l":180.385,"n":9,"o":180.665,"t":"2026-10-20T19:25:00Z","v":327,"vw":180.525},{"c":180.48,"h":180.48,"l":180.45,"n":8,"o":180.45,"t":"2026-10-20T19:30:00Z","v":466,"vw":180.4725},{"c":180.3,"h":180.31,"l":180.3,"n":27,"o":180.31,"t":"2026-10-20T19:35:00Z","v":545,"vw":180.303333},{"c":180.67,"h":180.67,"l":180.67,"n":48,"o":180.67,"t":"2026-10-20T19:40:00Z","v":1107,"vw":180.67},{"c":180.63,"h":180.875,"l":180.05,"n":103,"o":180.41,"t":"2026-10-20T19:45:00Z","v":5627,"vw":180.546858},{"c":180.32,"h":180.635,"l":180.08,"n":199,"o":180.63,"t":"2026-10-20T19:50:00Z","v":8408,"vw":180.445676},{"c":180.91,"h":180.94,"l":180.27,"n":258,"o":180.48,"t":"2026-10-20T19:55:00Z","v":5627,"vw":180.691917},{"c":180.34,"h":180.34,"l":180.34,"n":18,"o":180.34,"t":"2026-10-20T20:00:00Z","v":8580,"vw":180.34},{"c":181.28,"h":181.28,"l":181.28,"n":14,"o":181.28,"t":"2026-10-21T13:30:00Z","v":333,"vw":181.28},{"c":180.47,"h":180.47,"l":180.47,"n":4,"o":180.47,"t":"2026-10-21T13:35:00Z","v":105,"vw":180.47},{"c":180.6,"h":180.76,"l":179.89,"n":139,"o":180.57,"t":"2026-10-21T13:40:00Z","v":2697,"vw":180.310717},{"c":180.24,"h":180.96,"l":179.91,"n":814,"o":180.4,"t":"2026-10-21T13:45:00Z","v":19066,"vw":180.357425},{"c":180.695,"h":180.695,"l":180.06,"n":114,"o":180.15,"t":"2026-10-21T13:50:00Z","v":4826,"vw":180.249564},{"c":180.35,"h":180.35,"l":180.35,"n":16,"o":180.35,"t":"2026-10-21T13:55:00Z","v":187,"vw":180.35},{"c":179.635,"h":180.01,"l":179.635,"n":54,"o":179.9,"t":"2026-10-21T14:00:00Z","v":1870,"vw":179.933448},{"c":178.78,"h":178.92,"l":178.78,"n":31,"o":178.92,"t":"2026-10-21T14:05:00Z","v":645,"vw":178.85},{"c":179.35,"h":179.35,"l":179.04,"n":136,"o":179.04,"t":"2026-10-21T14:10:00Z","v":1918,"vw":179.1836},{"c":179.1,"h":179.1,"l":179.1,"n":87,"o":179.1,"t":"2026-10-21T14:15:00Z","v":1019,"vw":179.1},{"c":178.8,"h":179.64,"l":178.8,"n":5,"o":179.64,"t":"2026-10-21T14:50:00Z","v":657,"vw":179.430324},{"c":179.64,"h":179.64,"l":178.8,"n":12,"o":178.8,"t":"2026-10-21T14:55:00Z","v":1555,"vw":179.430149},{"c":179.64,"h":179.64,"l":179.64,"n":6,"o":179.64,"t":"2026-10-21T15:00:00Z","v":116,"vw":179.64},{"c":179.245,"h":179.245,"l":179.2,"n":28,"o":179.2,"t":"2026-10-21T15:05:00Z","v":532,"vw":179.221501},{"c":178.75,"h":179.05,"l":178.66,"n":226,"o":179.05,"t":"2026-10-21T15:10:00Z","v":3465,"vw":178.867456},{"c":178.75,"h":178.75,"l":178.75,"n":114,"o":178.75,"t":"2026-10-21T15:15:00Z","v":907,"vw":178.75},{"c":179.19,"h":179.19,"l":179.19,"n":10,"o":179.19,"t":"2026-10-21T15:25:00Z","v":328,"vw":179.19},{"c":178.61,"h":178.76,"l":178.61,"n":38,"o":178.76,"t":"2026-10-21T16:05:00Z","v":839,"vw":178.715},{"c":179.47,"h":179.47,"l":179.31,"n":33,"o":179.31,"t":"2026-10-21T16:35:00Z","v":813,"vw":179.406},{"c":179.25,"h":179.25,"l":179.25,"n":17,"o":179.25,"t":"2026-10-21T16:45:00Z","v":296,"vw":179.25},{"c":179.32,"h":179.53,"l":179.32,"n":26,"o":179.38,"t":"2026-10-21T17:10:00Z","v":496,"vw":179.41},{"c":178.97,"h":178.97,"l":178.97,"n":41,"o":178.97,"t":"2026-10-21T17:40:00Z","v":657,"vw":178.97},{"c":178.42,"h":178.47,"l":178.42,"n":28,"o":178.47,"t":"2026-10-21T18:30:00Z","v":598,"vw":178.439305},{"c":178.1,"h":178.1,"l":178.1,"n":8,"o":178.1,"t":"2026-10-21T18:55:00Z","v":136,"vw":178.1},{"c":177.785,"h":177.9378,"l":177.65,"n":54,"o":177.65,"t":"2026-10-21T19:00:00Z","v":1304,"vw":177.776282},{"c":177.98,"h":178.2525,"l":177.98,"n":6,"o":178.2525,"t":"2026-10-21T19:15:00Z","v":355,"vw":178.070833},{"c":179,"h":179,"l":178.8,"n":73,"o":178.8,"t":"2026-10-21T19:25:00Z","v":994,"vw":178.945},{"c":178.8,"h":179.145,"l":178.75,"n":176,"o":178.8,"t":"2026-10-21T19:30:00Z","v":3034,"vw":178.804932},{"c":178.33,"h":178.33,"l":178.33,"n":13,"o":178.33,"t":"2026-10-21T19:35:00Z","v":199,"vw":178.33},{"c":178.555,"h":178.555,"l":178.555,"n":8,"o":178.555,"t":"2026-10-21T19:40:00Z","v":131,"vw":178.555},{"c":178.86,"h":178.86,"l":178.55,"n":156,"o":178.55,"t":"2026-10-21T19:55:00Z","v":2018,"vw":178.712381},{"c":178.93,"h":178.93,"l":178.93,"n":11,"o":178.93,"t":"2026-10-21T20:00:00Z","v":6759,"vw":178.93},{"c":178.62,"h":178.62,"l":178.62,"n":2,"o":178.62,"t":"2026-10-21T20:05:00Z","v":168,"vw":178.62},{"c":179.1,"h":179.1,"l":179.1,"n":7,"o":179.1,"t":"2026-10-21T23:55:00Z","v":303,"vw":179.1},{"c":178.5,"h":178.5,"l":178.5,"n":12,"o":178.5,"t":"2026-10-22T12:50:00Z","v":307,"vw":178.5},{"c":179.98,"h":179.98,"l":178.91,"n":34,"o":178.91,"t":"2026-10-22T13:30:00Z","v":809,"vw":179.287034},{"c":180.45,"h":180.65,"l":180,"n":220,"o":180.36,"t":"2026-10-22T13:35:00Z","v":2830,"vw":180.252475},{"c":180.4,"h":180.7,"l":180,"n":343,"o":180.45,"t":"2026-10-22T13:40:00Z","v":10780,"vw":180.395834},{"c":180.97,"h":180.97,"l":180.5,"n":95,"o":180.5,"t":"2026-10-22T13:45:00Z","v":6329,"vw":180.648914},{"c":180.9,"h":181,"l":180.505,"n":339,"o":180.99,"t":"2026-10-22T13:50:00Z","v":15378,"vw":180.822393},{"c":182.19,"h":182.19,"l":180.7,"n":348,"o":180.86,"t":"2026-10-22T13:55:00Z","v":8771,"vw":181.331766},{"c":181.8,"h":182.61,"l":181.8,"n":108,"o":182.21,"t":"2026-10-22T14:00:00Z","v":5218,"vw":182.070173},{"c":181.55,"h":181.55,"l":181.55,"n":3,"o":181.55,"t":"2026-10-22T14:05:00Z","v":102,"vw":181.55},{"c":181.575,"h":181.575,"l":181,"n":5,"o":181,"t":"2026-10-22T14:10:00Z","v":322,"vw":181.23},{"c":181.625,"h":182.19,"l":181.625,"n":17,"o":182.19,"t":"2026-10-22T14:30:00Z","v":1616,"vw":181.917847},{"c":181.52,"h":181.52,"l":181.52,"n":13,"o":181.52,"t":"2026-10-22T14:35:00Z","v":185,"vw":181.52},{"c":181.48,"h":181.5,"l":180.96,"n":58,"o":180.96,"t":"2026-10-22T14:40:00Z","v":2801,"vw":181.386482},{"c":181.38,"h":181.38,"l":181.38,"n":12,"o":181.38,"t":"2026-10-22T14:50:00Z","v":330,"vw":181.38},{"c":181.145,"h":181.145,"l":181.145,"n":5,"o":181.145,"t":"2026-10-22T15:05:00Z","v":131,"vw":181.145},{"c":181.975,"h":182,"l":181.895,"n":24,"o":182,"t":"2026-10-22T15:20:00Z","v":699,"vw":181.9625},{"c":181.8,"h":181.8,"l":181.8,"n":12,"o":181.8,"t":"2026-10-22T16:05:00Z","v":251,"vw":181.8},{"c":182.19,"h":182.19,"l":181.915,"n":41,"o":181.915,"t":"2026-10-22T16:15:00Z","v":1149,"vw":182.0525},{"c":182.1,"h":182.1,"l":182.1,"n":13,"o":182.1,"t":"2026-10-22T16:20:00Z","v":320,"vw":182.1},{"c":182.3,"h":182.35,"l":182.15,"n":71,"o":182.17,"t":"2026-10-22T16:25:00Z","v":2260,"vw":182.20625},{"c":182.15,"h":182.15,"l":182.15,"n":5,"o":182.15,"t":"2026-10-22T16:30:00Z","v":275,"vw":182.15},{"c":182.41,"h":182.41,"l":182.41,"n":2,"o":182.41,"t":"2026-10-22T16:45:00Z","v":105,"vw":182.41},{"c":182.96,"h":182.96,"l":182.895,"n":55,"o":182.895,"t":"2026-10-22T16:50:00Z","v":1868,"vw":182.944167},{"c":183.07,"h":183.155,"l":183.07,"n":31,"o":183.155,"t":"2026-10-22T17:10:00Z","v":715,"vw":183.104},{"c":183.18,"h":183.18,"l":183.07,"n":5,"o":183.07,"t":"2026-10-22T17:15:00Z","v":216,"vw":183.125},{"c":183.075,"h":183.155,"l":183.075,"n":28,"o":183.155,"t":"2026-10-22T17:20:00Z","v":424,"vw":183.101667},{"c":183.47,"h":183.47,"l":183.47,"n":27,"o":183.47,"t":"2026-10-22T17:25:00Z","v":601,"vw":183.47},{"c":183.475,"h":183.475,"l":183.475,"n":4,"o":183.475,"t":"2026-10-22T17:30:00Z","v":107,"vw":183.475},{"c":183.39,"h":183.39,"l":182.97,"n":17,"o":182.97,"t":"2026-10-22T17:35:00Z","v":892,"vw":183.153333},{"c":183.15,"h":183.15,"l":182.85,"n":107,"o":182.85,"t":"2026-10-22T18:10:00Z","v":2361,"vw":182.991297},{"c":183.12,"h":183.12,"l":183.12,"n":15,"o":183.12,"t":"2026-10-22T18:15:00Z","v":307,"vw":183.12},{"c":183.345,"h":183.675,"l":183.345,"n":31,"o":183.35,"t":"2026-10-22T18:20:00Z","v":854,"vw":183.47875},{"c":182.88,"h":183.5,"l":182.88,"n":97,"o":183.18,"t":"2026-10-22T18:25:00Z","v":2767,"vw":183.047379},{"c":182.865,"h":182.865,"l":182.865,"n":5,"o":182.865,"t":"2026-10-22T18:30:00Z","v":259,"vw":182.865},{"c":183.095,"h":183.095,"l":183.095,"n":3,"o":183.095,"t":"2026-10-22T18:40:00Z","v":102,"vw":183.095},{"c":183.19,"h":183.19,"l":183.19,"n":6,"o":183.19,"t":"2026-10-22T18:50:00Z","v":133,"vw":183.19},{"c":183.44,"h":183.44,"l":183.215,"n":4,"o":183.215,"t":"2026-10-22T18:55:00Z","v":320,"vw":183.358269},{"c":183.18,"h":183.44,"l":183.18,"n":45,"o":183.44,"t":"2026-10-22T19:00:00Z","v":1186,"vw":183.325},{"c":183.45,"h":183.45,"l":183.4,"n":25,"o":183.4,"t":"2026-10-22T19:05:00Z","v":468,"vw":183.425},{"c":183.21,"h":183.21,"l":183.18,"n":25,"o":183.18,"t":"2026-10-22T19:15:00Z","v":505,"vw":183.19},{"c":183.19,"h":183.19,"l":183.19,"n":6,"o":183.19,"t":"2026-10-22T19:20:00Z","v":115,"vw":183.19},{"c":182.8,"h":182.8,"l":182.8,"n":13,"o":182.8,"t":"2026-10-22T19:25:00Z","v":285,"vw":182.8},{"c":182.87,"h":183.18,"l":182.87,"n":37,"o":183.07,"t":"2026-10-22T19:40:00Z","v":1545,"vw":183.0675},{"c":183.1,"h":183.1,"l":183.1,"n":63,"o":183.1,"t":"2026-10-22T19:50:00Z","v":846,"vw":183.1},{"c":183.25,"h":183.525,"l":182.94,"n":287,"o":182.96,"t":"2026-10-22T19:55:00Z","v":5605,"vw":183.148437},{"c":183.68,"h":183.68,"l":183.68,"n":17,"o":183.68,"t":"2026-10-22T20:00:00Z","v":12704,"vw":183.68}],"history":[{"c":169.24,"h":176.01,"l":169.16,"n":3088,"o":176.01,"t":"2024-10-21T04:00:00Z","v":263779,"vw":169.825053},{"c":169.55,"h":170.245,"l":168.795,"n":1486,"o":170,"t":"2024-10-22T04:00:00Z","v":25856,"vw":169.719624},{"c":170.7,"h":171.32,"l":167.66,"n":1995,"o":167.66,"t":"2024-10-23T04:00:00Z","v":48032,"vw":170.328014},{"c":170.79,"h":171.44,"l":168.5,"n":1610,"o":169.8392,"t":"2024-10-24T04:00:00Z","v":35885,"vw":170.508992},{"c":166.62,"h":172.4,"l":166.205,"n":2639,"o":172.4,"t":"2024-10-25T04:00:00Z","v":47100,"vw":167.342543},{"c":172.83,"h":173.88,"l":168.51,"n":2301,"o":168.51,"t":"2024-10-28T04:00:00Z","v":42589,"vw":172.669362},{"c":178.99,"h":179.95,"l":170.36,"n":2960,"o":170.36,"t":"2024-10-29T04:00:00Z","v":52583,"vw":177.674024},{"c":176.36,"h":183.27,"l":175.72,"n":3078,"o":177.79,"t":"2024-10-30T04:00:00Z","v":61938,"vw":177.761982},{"c":172.78,"h":177.015,"l":172.39,"n":2073,"o":176.45,"t":"2024-10-31T04:00:00Z","v":50961,"vw":173.633982},{"c":172.68,"h":175.36,"l":171.485,"n":2430,"o":174.8,"t":"2024-11-01T04:00:00Z","v":45177,"vw":172.716203},{"c":169.71,"h":170.87,"l":168.13,"n":2693,"o":170.87,"t":"2024-11-04T05:00:00Z","v":45673,"vw":169.636692},{"c":175.59,"h":175.88,"l":170.16,"n":2279,"o":170.16,"t":"2024-11-05T05:00:00Z","v":36477,"vw":174.692608},{"c":206.49,"h":207.51,"l":185,"n":8797,"o":185,"t":"2024-11-06T05:00:00Z","v":175427,"vw":202.736102},{"c":191.85,"h":201.42,"l":190.63,"n":5227,"o":201.42,"t":"2024-11-07T05:00:00Z","v":108882,"vw":194.025861},{"c":191.58,"h":193.83,"l":188.67,"n":4238,"o":193.7,"t":"2024-11-08T05:00:00Z","v":85734,"vw":191.185728},{"c":198,"h":199.685,"l":194.185,"n":3487,"o":195.73,"t":"2024-11-11T05:00:00Z","v":60165,"vw":197.749951},{"c":194.85,"h":198.575,"l":194.54,"n":2578,"o":196.5,"t":"2024-11-12T05:00:00Z","v":43600,"vw":195.686843},{"c":193.73,"h":200,"l":193.36,"n":2580,"o":198.5,"t":"2024-11-13T05:00:00Z","v":46724,"vw":195.407058},{"c":194,"h":196.12,"l":191.0939,"n":2697,"o":195.35,"t":"2024-11-14T05:00:00Z","v":51753,"vw":193.983924},{"c":192.55,"h":194.81,"l":189.72,"n":2176,"o":194.81,"t":"2024-11-15T05:00:00Z","v":44622,"vw":192.01475},{"c":190.52,"h":193.18,"l":189.9301,"n":1650,"o":192.5,"t":"2024-11-18T05:00:00Z","v":33246,"vw":191.137617},{"c":190.11,"h":190.79,"l":185.79,"n":2262,"o":185.79,"t":"2024-11-19T05:00:00Z","v":30030,"vw":189.835063},{"c":190.66,"h":191.88,"l":187.605,"n":2042,"o":191.2,"t":"2024-11-20T05:00:00Z","v":37413,"vw":189.882996},{"c":193.76,"h":196.435,"l":192.15,"n":2963,"o":192.15,"t":"2024-11-21T05:00:00Z","v":50102,"vw":194.551601},{"c":200.01,"h":200.9,"l":194.54,"n":3249,"o":195.96,"t":"2024-11-22T05:00:00Z","v":59558,"vw":199.496888},{"c":196.95,"h":207.99,"l":196.95,"n":4125,"o":205.63,"t":"2024-11-25T05:00:00Z","v":111408,"vw":200.840659},{"c":195.32,"h":197.52,"l":194.58,"n":2506,"o":197.52,"t":"2024-11-26T05:00:00Z","v":60093,"vw":195.671449},{"c":192.18,"h":197.5625,"l":191.8566,"n":3483,"o":197.35,"t":"2024-11-27T05:00:00Z","v":56076,"vw":193.387128},{"c":190.36,"h":194.49,"l":188.395,"n":2573,"o":194.49,"t":"2024-11-29T05:00:00Z","v":64822,"vw":190.371816},{"c":192.42,"h":194.66,"l":187.7,"n":2707,"o":192.75,"t":"2024-12-02T05:00:00Z","v":62778,"vw":192.29838},{"c":189.14,"h":193.32,"l":189.14,"n":2221,"o":192.77,"t":"2024-12-03T05:00:00Z","v":46714,"vw":190.111756},{"c":192.12,"h":192.195,"l":189.34,"n":2034,"o":190.36,"t":"2024-12-04T05:00:00Z","v":39025,"vw":191.308684},{"c":190.44,"h":194.03,"l":189.185,"n":2358,"o":193.03,"t":"2024-12-05T05:00:00Z","v":46025,"vw":190.933848},{"c":190.65,"h":190.89,"l":188.715,"n":2231,"o":190.25,"t":"2024-12-06T05:00:00Z","v":42368,"vw":190.178899},{"c":188.38,"h":191.53,"l":187.7901,"n":4870,"o":190.61,"t":"2024-12-09T05:00:00Z","v":73152,"vw":189.144896},{"c":188.35,"h":192.34,"l":187.19,"n":3257,"o":189.56,"t":"2024-12-10T05:00:00Z","v":82675,"vw":189.657055},{"c":189.67,"h":191.88,"l":189.58,"n":2761,"o":191.88,"t":"2024-12-11T05:00:00Z","v":59552,"vw":190.273571},{"c":186.81,"h":190.59,"l":186.1364,"n":2546,"o":186.91,"t":"2024-12-12T05:00:00Z","v":82344,"vw":187.441317},{"c":186.87,"h":187.47,"l":184.07,"n":2367,"o":187.47,"t":"2024-12-13T05:00:00Z","v":58421,"vw":186.179282},{"c":188.02,"h":188.2165,"l":186.4,"n":2347,"o":186.66,"t":"2024-12-16T05:00:00Z","v":51347,"vw":187.570532},{"c":184,"h":186.87,"l":182.52,"n":2428,"o":185.88,"t":"2024-12-17T05:00:00Z","v":45653,"vw":184.136748},{"c":172.21,"h":185.82,"l":171.69,"n":3761,"o":185.82,"t":"2024-12-18T05:00:00Z","v":73059,"vw":175.056235},{"c":172.54,"h":177.465,"l":172.06,"n":2965,"o":175.14,"t":"2024-12-19T05:00:00Z","v":58353,"vw":173.125479},{"c":173.58,"h":175.915,"l":167.36,"n":3878,"o":167.36,"t":"2024-12-20T05:00:00Z","v":249552,"vw":172.88445},{"c":175,"h":175.02,"l":172.07,"n":2721,"o":173.1,"t":"2024-12-23T05:00:00Z","v":36882,"vw":174.163026},{"c":176.06,"h":176.9,"l":173.24,"n":1143,"o":176.9,"t":"2024-12-24T05:00:00Z","v":26625,"vw":175.102875},{"c":178.22,"h":178.465,"l":173.88,"n":2000,"o":174.64,"t":"2024-12-26T05:00:00Z","v":35137,"vw":177.321731},{"c":174.09,"h":176.25,"l":171.22,"n":2551,"o":176.25,"t":"2024-12-27T05:00:00Z","v":40340,"vw":173.509615},{"c":172.15,"h":173.84,"l":171.525,"n":1906,"o":171.525,"t":"2024-12-30T05:00:00Z","v":30698,"vw":172.547415},{"c":171.43,"h":174.17,"l":171.43,"n":1743,"o":172.79,"t":"2024-12-31T05:00:00Z","v":35206,"vw":172.000385},{"c":170.73,"h":174.63,"l":169.72,"n":2585,"o":174.63,"t":"2025-01-02T05:00:00Z","v":53600,"vw":170.908704},{"c":173.15,"h":173.15,"l":169.175,"n":2445,"o":171.89,"t":"2025-01-03T05:00:00Z","v":86719,"vw":172.272323},{"c":172.45,"h":175.92,"l":171.51,"n":3727,"o":173,"t":"2025-01-06T05:00:00Z","v":56148,"vw":173.042772},{"c":170.68,"h":173.41,"l":168.59,"n":3045,"o":172.45,"t":"2025-01-07T05:00:00Z","v":50423,"vw":170.377348},{"c":170.72,"h":171.295,"l":168.05,"n":2460,"o":168.05,"t":"2025-01-08T05:00:00Z","v":45786,"vw":170.371639},{"c":165.08,"h":167.75,"l":161.99,"n":2960,"o":166.76,"t":"2025-01-10T05:00:00Z","v":53149,"vw":164.773708},{"c":167.63,"h":168.02,"l":162.79,"n":3222,"o":162.79,"t":"2025-01-13T05:00:00Z","v":52570,"vw":166.708512},{"c":172.31,"h":172.405,"l":167.4387,"n":2488,"o":169.39,"t":"2025-01-14T05:00:00Z","v":41932,"vw":170.780577},{"c":170.54,"h":175.61,"l":167.525,"n":5034,"o":173.33,"t":"2025-01-15T05:00:00Z","v":96260,"vw":170.494224},{"c":170.15,"h":170.85,"l":168.67,"n":4250,"o":170.22,"t":"2025-01-16T05:00:00Z","v":60453,"vw":169.713484},{"c":168.43,"h":172.1,"l":167.655,"n":4047,"o":172.1,"t":"2025-01-17T05:00:00Z","v":230566,"vw":168.54244},{"c":170.35,"h":172.51,"l":169.87,"n":3506,"o":170,"t":"2025-01-21T05:00:00Z","v":54716,"vw":170.80853},{"c":167.14,"h":169.9,"l":166.52,"n":3771,"o":168.73,"t":"2025-01-22T05:00:00Z","v":47299,"vw":167.378748},{"c":166.99,"h":167.81,"l":165.58,"n":2988,"o":165.58,"t":"2025-01-23T05:00:00Z","v":43061,"vw":167.081587},{"c":167.73,"h":168.65,"l":166.01,"n":2596,"o":166.01,"t":"2025-01-24T05:00:00Z","v":40049,"vw":167.796238},{"c":169.12,"h":171.305,"l":167.02,"n":3098,"o":168.74,"t":"2025-01-27T05:00:00Z","v":47473,"vw":169.305457},{"c":171.39,"h":171.84,"l":167.77,"n":3302,"o":170.19,"t":"2025-01-28T05:00:00Z","v":52096,"vw":170.692256},{"c":171.48,"h":173.885,"l":169.67,"n":3547,"o":169.88,"t":"2025-01-29T05:00:00Z","v":57981,"vw":171.72387},{"c":170.72,"h":173.64,"l":168.975,"n":4394,"o":171.64,"t":"2025-01-30T05:00:00Z","v":47802,"vw":171.206594},{"c":169.71,"h":171.59,"l":168.45,"n":2942,"o":169.96,"t":"2025-01-31T05:00:00Z","v":58628,"vw":169.727327},{"c":166.72,"h":167.435,"l":162.67,"n":3160,"o":165.11,"t":"2025-02-03T05:00:00Z","v":53244,"vw":166.474155},{"c":170.03,"h":170.03,"l":166.23,"n":2444,"o":166.23,"t":"2025-02-04T05:00:00Z","v":35877,"vw":169.602642},{"c":171.31,"h":171.31,"l":169.05,"n":2160,"o":170.66,"t":"2025-02-05T05:00:00Z","v":38272,"vw":170.621872},{"c":172.97,"h":173.09,"l":170,"n":1836,"o":171.62,"t":"2025-02-06T05:00:00Z","v":31042,"vw":172.468985},{"c":169.79,"h":172.27,"l":168.015,"n":2067,"o":171.37,"t":"2025-02-07T05:00:00Z","v":35288,"vw":169.897404},{"c":170.82,"h":171.78,"l":168.03,"n":2996,"o":171.57,"t":"2025-02-10T05:00:00Z","v":55905,"vw":170.751319},{"c":174.01,"h":174.01,"l":169.05,"n":2225,"o":169.05,"t":"2025-02-11T05:00:00Z","v":48745,"vw":172.77463},{"c":167.13,"h":171.08,"l":166.74,"n":2820,"o":171.08,"t":"2025-02-12T05:00:00Z","v":45799,"vw":167.822289},{"c":169.61,"h":169.61,"l":166.555,"n":2236,"o":168.73,"t":"2025-02-13T05:00:00Z","v":36961,"vw":168.796579},{"c":167.6,"h":169.36,"l":166.79,"n":1671,"o":168.9,"t":"2025-02-14T05:00:00Z","v":23391,"vw":167.790663},{"c":168.63,"h":169.3,"l":166.02,"n":2140,"o":166.02,"t":"2025-02-18T05:00:00Z","v":35343,"vw":168.37071},{"c":167.51,"h":168.78,"l":166.025,"n":1719,"o":168.78,"t":"2025-02-19T05:00:00Z","v":31996,"vw":167.41621},{"c":166.83,"h":167.8,"l":164.54,"n":2565,"o":167.8,"t":"2025-02-20T05:00:00Z","v":37388,"vw":166.400494},{"c":163.24,"h":168.37,"l":163.05,"n":2152,"o":168.37,"t":"2025-02-21T05:00:00Z","v":38368,"vw":164.479998},{"c":162.01,"h":164.3,"l":162.01,"n":2411,"o":164.3,"t":"2025-02-24T05:00:00Z","v":41078,"vw":162.521402},{"c":163.17,"h":164.685,"l":162.58,"n":2300,"o":163.39,"t":"2025-02-25T05:00:00Z","v":37722,"vw":163.26516},{"c":162.6,"h":163.44,"l":160.9151,"n":1980,"o":163.44,"t":"2025-02-26T05:00:00Z","v":29732,"vw":162.39064},{"c":162.57,"h":162.9436,"l":161.67,"n":2485,"o":161.71,"t":"2025-02-27T05:00:00Z","v":31764,"vw":162.44288},{"c":166.44,"h":166.44,"l":162.64,"n":2708,"o":162.64,"t":"2025-02-28T05:00:00Z","v":65372,"vw":165.956597},{"c":166.38,"h":167.705,"l":164.81,"n":2926,"o":167.1,"t":"2025-03-03T05:00:00Z","v":49557,"vw":166.331161},{"c":161.6,"h":164.205,"l":160.02,"n":3010,"o":163.56,"t":"2025-03-04T05:00:00Z","v":52083,"vw":161.696072},{"c":159.33,"h":161.51,"l":157.595,"n":3098,"o":161.51,"t":"2025-03-05T05:00:00Z","v":57870,"vw":159.274377},{"c":159.11,"h":159.485,"l":156.38,"n":3045,"o":157.55,"t":"2025-03-06T05:00:00Z","v":62032,"vw":158.140939},{"c":157.74,"h":159.09,"l":156.36,"n":3065,"o":159.09,"t":"2025-03-07T05:00:00Z","v":57230,"vw":157.737829},{"c":151.7,"h":156.575,"l":151.44,"n":3974,"o":156.24,"t":"2025-03-10T04:00:00Z","v":70665,"vw":153.26973},{"c":152.14,"h":153.515,"l":151.18,"n":4031,"o":153.05,"t":"2025-03-11T04:00:00Z","v":55951,"vw":152.22872},{"c":152.24,"h":153.865,"l":151.19,"n":3401,"o":152.56,"t":"2025-03-12T04:00:00Z","v":50398,"vw":152.340102},{"c":153.04,"h":154.25,"l":151.9562,"n":3062,"o":152.385,"t":"2025-03-13T04:00:00Z","v":37813,"vw":152.90367},{"c":156.2,"h":156.7,"l":153.53,"n":2422,"o":153.75,"t":"2025-03-14T04:00:00Z","v":36108,"vw":155.745178},{"c":154.63,"h":157.09,"l":154.3467,"n":3023,"o":156.24,"t":"2025-03-17T04:00:00Z","v":52976,"vw":154.888638},{"c":154.41,"h":154.45,"l":152.59,"n":2479,"o":154.14,"t":"2025-03-18T04:00:00Z","v":51652,"vw":154.125999},{"c":154.35,"h":155.9,"l":153.22,"n":2945,"o":154.43,"t":"2025-03-19T04:00:00Z","v":63612,"vw":154.429579},{"c":153.85,"h":155.45,"l":152.97,"n":2889,"o":153.14,"t":"2025-03-20T04:00:00Z","v":55438,"vw":154.047759},{"c":153.83,"h":153.83,"l":151.1,"n":3356,"o":152.52,"t":"2025-03-21T04:00:00Z","v":253906,"vw":153.51566},{"c":156.82,"h":157.2,"l":155.05,"n":2470,"o":155.49,"t":"2025-03-24T04:00:00Z","v":40232,"vw":156.464722},{"c":154.32,"h":157.09,"l":154.17,"n":3027,"o":156.74,"t":"2025-03-25T04:00:00Z","v":44176,"vw":154.922613},{"c":155.26,"h":156.37,"l":154.37,"n":1998,"o":155.33,"t":"2025-03-26T04:00:00Z","v":36776,"vw":155.08567},{"c":155.8,"h":156.6,"l":153.72,"n":2739,"o":154.9,"t":"2025-03-27T04:00:00Z","v":47700,"vw":155.610383},{"c":152.54,"h":155.7,"l":151.63,"n":2477,"o":155.7,"t":"2025-03-28T04:00:00Z","v":33037,"vw":152.640457},{"c":151.4,"h":153.8392,"l":150.01,"n":3020,"o":150.01,"t":"2025-03-31T04:00:00Z","v":79986,"vw":151.492882},{"c":152.34,"h":152.53,"l":149.92,"n":2775,"o":151.37,"t":"2025-04-01T04:00:00Z","v":47707,"vw":151.870735},{"c":152.57,"h":153.23,"l":150.05,"n":2210,"o":150.05,"t":"2025-04-02T04:00:00Z","v":40288,"vw":152.24442},{"c":143.03,"h":149.7722,"l":141.85,"n":4108,"o":146.33,"t":"2025-04-03T04:00:00Z","v":96402,"vw":143.483659},{"c":142.71,"h":143.485,"l":137.97,"n":3841,"o":138.05,"t":"2025-04-04T04:00:00Z","v":83619,"vw":141.842503},{"c":142.92,"h":147.875,"l":138.91,"n":3549,"o":139.89,"t":"2025-04-07T04:00:00Z","v":76645,"vw":143.009953},{"c":142.99,"h":147.64,"l":140.765,"n":3614,"o":146.79,"t":"2025-04-08T04:00:00Z","v":62887,"vw":143.526585},{"c":153.62,"h":155.19,"l":139.185,"n":3995,"o":142.515,"t":"2025-04-09T04:00:00Z","v":94346,"vw":151.417112},{"c":141.75,"h":150,"l":140.04,"n":3870,"o":150,"t":"2025-04-10T04:00:00Z","v":79785,"vw":142.422009},{"c":143.57,"h":144.27,"l":139.811,"n":3825,"o":140.38,"t":"2025-04-11T04:00:00Z","v":56791,"vw":142.732272},{"c":142.42,"h":145.26,"l":140.3201,"n":2554,"o":145.26,"t":"2025-04-14T04:00:00Z","v":42724,"vw":142.519176},{"c":144.72,"h":145.745,"l":142.52,"n":2163,"o":142.52,"t":"2025-04-15T04:00:00Z","v":34590,"vw":144.723651},{"c":143.64,"h":144.93,"l":142.6701,"n":3029,"o":143.67,"t":"2025-04-16T04:00:00Z","v":40756,"vw":143.604173},{"c":143.82,"h":144.81,"l":142.48,"n":2086,"o":142.48,"t":"2025-04-17T04:00:00Z","v":29833,"vw":143.47078},{"c":142.13,"h":142.54,"l":140.12,"n":2568,"o":141.78,"t":"2025-04-21T04:00:00Z","v":43279,"vw":142.048458},{"c":146.39,"h":146.45,"l":141.3375,"n":2889,"o":142.1,"t":"2025-04-22T04:00:00Z","v":49489,"vw":145.68739},{"c":147.91,"h":151.175,"l":147.28,"n":2545,"o":148.37,"t":"2025-04-23T04:00:00Z","v":35016,"vw":148.138722},{"c":148.78,"h":148.865,"l":146.94,"n":2397,"o":147.26,"t":"2025-04-24T04:00:00Z","v":38278,"vw":148.375587},{"c":147.76,"h":147.9,"l":145.285,"n":2785,"o":147.01,"t":"2025-04-25T04:00:00Z","v":45062,"vw":147.017638},{"c":151.78,"h":152.98,"l":147.5,"n":3503,"o":149.15,"t":"2025-04-28T04:00:00Z","v":53249,"vw":151.391852},{"c":151.55,"h":152.355,"l":150.285,"n":2311,"o":150.81,"t":"2025-04-29T04:00:00Z","v":38939,"vw":151.499257},{"c":150.1,"h":152.45,"l":148.55,"n":3230,"o":150.18,"t":"2025-04-30T04:00:00Z","v":100947,"vw":150.548644},{"c":154.28,"h":155.49,"l":149.05,"n":3513,"o":150.61,"t":"2025-05-01T04:00:00Z","v":95663,"vw":152.634315},{"c":160.38,"h":161.09,"l":154.95,"n":3283,"o":155.1,"t":"2025-05-02T04:00:00Z","v":82983,"vw":159.605682},{"c":159.92,"h":160.18,"l":157.661,"n":2155,"o":158.59,"t":"2025-05-05T04:00:00Z","v":42868,"vw":159.691389},{"c":160.05,"h":160.69,"l":157.01,"n":2228,"o":157.54,"t":"2025-05-06T04:00:00Z","v":48089,"vw":159.430962},{"c":157.64,"h":161.19,"l":156.605,"n":2892,"o":159.76,"t":"2025-05-07T04:00:00Z","v":50710,"vw":158.023591},{"c":161.1,"h":163.4,"l":158.29,"n":3251,"o":158.29,"t":"2025-05-08T04:00:00Z","v":66547,"vw":161.331041},{"c":162.89,"h":163.805,"l":161.87,"n":2458,"o":162.39,"t":"2025-05-09T04:00:00Z","v":43709,"vw":163.083836},{"c":167.6,"h":171.11,"l":166.68,"n":3657,"o":168.99,"t":"2025-05-12T04:00:00Z","v":68610,"vw":168.521973},{"c":168.68,"h":169.78,"l":168.37,"n":3022,"o":169.52,"t":"2025-05-13T04:00:00Z","v":47406,"vw":168.923021},{"c":168.36,"h":169.7,"l":166.63,"n":3646,"o":167.21,"t":"2025-05-14T04:00:00Z","v":58345,"vw":168.468817},{"c":170.18,"h":170.86,"l":169.02,"n":2756,"o":169.25,"t":"2025-05-15T04:00:00Z","v":51725,"vw":170.080836},{"c":169.51,"h":170.08,"l":167.68,"n":3330,"o":168,"t":"2025-05-16T04:00:00Z","v":67486,"vw":169.27328},{"c":170.63,"h":170.79,"l":167.365,"n":3171,"o":167.7,"t":"2025-05-19T04:00:00Z","v":64766,"vw":169.854685},{"c":169.81,"h":172.37,"l":169.59,"n":3056,"o":170.57,"t":"2025-05-20T04:00:00Z","v":59290,"vw":170.490074},{"c":162.74,"h":167.925,"l":162.51,"n":3655,"o":167.61,"t":"2025-05-21T04:00:00Z","v":51459,"vw":163.965429},{"c":162.57,"h":163.7,"l":161.2,"n":2936,"o":162.03,"t":"2025-05-22T04:00:00Z","v":46363,"vw":162.726868},{"c":162.13,"h":162.23,"l":159.24,"n":2888,"o":159.24,"t":"2025-05-23T04:00:00Z","v":34621,"vw":161.578333},{"c":164.88,"h":165.67,"l":162.065,"n":2673,"o":162.89,"t":"2025-05-27T04:00:00Z","v":34303,"vw":164.723919},{"c":162.62,"h":165.26,"l":162.62,"n":2591,"o":165.26,"t":"2025-05-28T04:00:00Z","v":44620,"vw":163.099104},{"c":163.97,"h":165.2363,"l":162.28,"n":2249,"o":163.92,"t":"2025-05-29T04:00:00Z","v":35353,"vw":163.819114},{"c":162.56,"h":164.5,"l":162.56,"n":2021,"o":164.5,"t":"2025-05-30T04:00:00Z","v":93316,"vw":162.757319},{"c":161.71,"h":163.84,"l":160.64,"n":2778,"o":162.91,"t":"2025-06-02T04:00:00Z","v":55785,"vw":161.652874},{"c":161.85,"h":163.085,"l":160.32,"n":2757,"o":160.33,"t":"2025-06-03T04:00:00Z","v":41859,"vw":161.784},{"c":160.3,"h":162.9,"l":159.67,"n":2495,"o":161.23,"t":"2025-06-04T04:00:00Z","v":39803,"vw":160.401362},{"c":159.44,"h":159.825,"l":157.89,"n":2422,"o":158.88,"t":"2025-06-05T04:00:00Z","v":41802,"vw":159.266958},{"c":162.72,"h":162.74,"l":160.82,"n":2224,"o":161.31,"t":"2025-06-06T04:00:00Z","v":35080,"vw":162.338317},{"c":162.6,"h":164.5985,"l":161.875,"n":2291,"o":163.52,"t":"2025-06-09T04:00:00Z","v":45277,"vw":163.048171},{"c":165.71,"h":166.03,"l":163.86,"n":2760,"o":163.86,"t":"2025-06-10T04:00:00Z","v":49624,"vw":165.340663},{"c":163.9,"h":166.55,"l":163.625,"n":2371,"o":166.55,"t":"2025-06-11T04:00:00Z","v":39674,"vw":164.148216},{"c":162.87,"h":163.14,"l":162.1,"n":2390,"o":162.72,"t":"2025-06-12T04:00:00Z","v":48077,"vw":162.600987},{"c":157.43,"h":160.94,"l":157.415,"n":2636,"o":160.94,"t":"2025-06-13T04:00:00Z","v":43480,"vw":157.976251},{"c":158.09,"h":159.8799,"l":157.4775,"n":3008,"o":159.66,"t":"2025-06-16T04:00:00Z","v":56157,"vw":158.56022},{"c":157.54,"h":158.63,"l":157.01,"n":2587,"o":157.01,"t":"2025-06-17T04:00:00Z","v":49756,"vw":157.676369},{"c":159.17,"h":159.94,"l":156.68,"n":2822,"o":156.68,"t":"2025-06-18T04:00:00Z","v":59118,"vw":159.105699},{"c":159.35,"h":160.2883,"l":157.62,"n":2374,"o":159.17,"t":"2025-06-20T04:00:00Z","v":202159,"vw":159.175853},{"c":163.09,"h":163.7,"l":157.85,"n":3058,"o":158.77,"t":"2025-06-23T04:00:00Z","v":73134,"vw":161.903483},{"c":164.78,"h":166.85,"l":164.17,"n":2761,"o":164.68,"t":"2025-06-24T04:00:00Z","v":43490,"vw":164.830529},{"c":164.29,"h":164.451,"l":163.07,"n":3323,"o":164.04,"t":"2025-06-25T04:00:00Z","v":44351,"vw":164.106412},{"c":167.95,"h":167.95,"l":164.68,"n":2035,"o":164.68,"t":"2025-06-26T04:00:00Z","v":26931,"vw":167.163777},{"c":167.56,"h":168.75,"l":166.64,"n":2222,"o":168.47,"t":"2025-06-27T04:00:00Z","v":150611,"vw":167.620708},{"c":167.26,"h":169.33,"l":166.93,"n":3300,"o":168.68,"t":"2025-06-30T04:00:00Z","v":68903,"vw":167.508981},{"c":173.25,"h":174.26,"l":167.805,"n":3398,"o":168.14,"t":"2025-07-01T04:00:00Z","v":71094,"vw":172.386766},{"c":176.33,"h":176.33,"l":172.01,"n":4151,"o":172.01,"t":"2025-07-02T04:00:00Z","v":73788,"vw":175.640733},{"c":177.31,"h":179.48,"l":175.82,"n":1588,"o":177.5,"t":"2025-07-03T04:00:00Z","v":24048,"vw":177.336305},{"c":174.49,"h":178.105,"l":174.05,"n":4865,"o":175.74,"t":"2025-07-07T04:00:00Z","v":99215,"vw":175.929602},{"c":176.07,"h":177.75,"l":174.5,"n":6028,"o":175,"t":"2025-07-08T04:00:00Z","v":132188,"vw":176.315238},{"c":176.92,"h":176.92,"l":174.66,"n":5683,"o":176.69,"t":"2025-07-09T04:00:00Z","v":141867,"vw":175.886293},{"c":177.92,"h":179.46,"l":176.24,"n":4109,"o":176.24,"t":"2025-07-10T04:00:00Z","v":80622,"vw":177.733463},{"c":174.65,"h":176.66,"l":174.17,"n":6952,"o":176.15,"t":"2025-07-11T04:00:00Z","v":129324,"vw":175.589183},{"c":176.14,"h":177.04,"l":173.95,"n":7316,"o":173.95,"t":"2025-07-14T04:00:00Z","v":134056,"vw":175.984219},{"c":169.36,"h":175.86,"l":169.24,"n":5975,"o":175.52,"t":"2025-07-15T04:00:00Z","v":133210,"vw":173.682877},{"c":170.83,"h":171.535,"l":167.95,"n":4280,"o":170.95,"t":"2025-07-16T04:00:00Z","v":66553,"vw":170.389664},{"c":172.27,"h":173.165,"l":169.92,"n":6085,"o":169.92,"t":"2025-07-17T04:00:00Z","v":96922,"vw":172.461838},{"c":170.72,"h":174,"l":170.0679,"n":4128,"o":174,"t":"2025-07-18T04:00:00Z","v":66076,"vw":171.351923},{"c":171.32,"h":172.465,"l":170.025,"n":5578,"o":170.5,"t":"2025-07-21T04:00:00Z","v":86463,"vw":171.449092},{"c":169.87,"h":173.2125,"l":169.87,"n":2964,"o":171.03,"t":"2025-07-22T04:00:00Z","v":63020,"vw":170.725801},{"c":169.59,"h":171.13,"l":169,"n":3161,"o":170.25,"t":"2025-07-23T04:00:00Z","v":41297,"vw":169.725099},{"c":166.24,"h":169.195,"l":166.19,"n":2792,"o":168.67,"t":"2025-07-24T04:00:00Z","v":41109,"vw":166.768921},{"c":165.57,"h":167.11,"l":164.99,"n":2871,"o":166.33,"t":"2025-07-25T04:00:00Z","v":51136,"vw":165.795339},{"c":165.22,"h":166.24,"l":164.57,"n":2903,"o":166.08,"t":"2025-07-28T04:00:00Z","v":55981,"vw":165.25286},{"c":164.84,"h":168.91,"l":164.2251,"n":3073,"o":168.91,"t":"2025-07-29T04:00:00Z","v":62780,"vw":165.342053},{"c":163.85,"h":165.66,"l":162.57,"n":4018,"o":165.36,"t":"2025-07-30T04:00:00Z","v":65268,"vw":163.808317},{"c":161.87,"h":163.87,"l":160.82,"n":3639,"o":162.45,"t":"2025-07-31T04:00:00Z","v":74605,"vw":162.073987},{"c":158.56,"h":161.355,"l":157.51,"n":4426,"o":160.76,"t":"2025-08-01T04:00:00Z","v":59469,"vw":158.66063},{"c":160.03,"h":162.5,"l":158.625,"n":4529,"o":159.56,"t":"2025-08-04T04:00:00Z","v":68991,"vw":159.68718},{"c":160.67,"h":160.78,"l":156.495,"n":4015,"o":159.96,"t":"2025-08-05T04:00:00Z","v":78398,"vw":159.994687},{"c":160.75,"h":160.84,"l":159.0442,"n":2293,"o":160.43,"t":"2025-08-06T04:00:00Z","v":54329,"vw":160.46118},{"c":160,"h":161.22,"l":158.96,"n":3145,"o":161.22,"t":"2025-08-07T04:00:00Z","v":50122,"vw":159.71142},{"c":161,"h":161.34,"l":160.1053,"n":2601,"o":161.28,"t":"2025-08-08T04:00:00Z","v":45161,"vw":160.847639},{"c":161.81,"h":162.57,"l":160.92,"n":3304,"o":162.07,"t":"2025-08-11T04:00:00Z","v":99947,"vw":161.810241},{"c":167.26,"h":167.78,"l":163.7,"n":3422,"o":163.7,"t":"2025-08-12T04:00:00Z","v":57705,"vw":166.53368},{"c":170.74,"h":171.095,"l":167.965,"n":3063,"o":168.85,"t":"2025-08-13T04:00:00Z","v":66722,"vw":170.196477},{"c":169.91,"h":170.03,"l":166.495,"n":2501,"o":168.32,"t":"2025-08-14T04:00:00Z","v":40042,"vw":169.492736},{"c":165.98,"h":169.96,"l":165.19,"n":3176,"o":169.96,"t":"2025-08-15T04:00:00Z","v":51060,"vw":166.767842},{"c":166.42,"h":166.43,"l":163.24,"n":2116,"o":165.82,"t":"2025-08-18T04:00:00Z","v":31266,"vw":166.10412},{"c":166.71,"h":167.65,"l":165.02,"n":2433,"o":166.05,"t":"2025-08-19T04:00:00Z","v":32109,"vw":166.5382},{"c":167.07,"h":167.37,"l":165.655,"n":2033,"o":167.35,"t":"2025-08-20T04:00:00Z","v":30562,"vw":166.72753},{"c":165.87,"h":167.2,"l":165.33,"n":2318,"o":165.33,"t":"2025-08-21T04:00:00Z","v":33009,"vw":165.975246},{"c":173.49,"h":174.01,"l":166.88,"n":3631,"o":166.88,"t":"2025-08-22T04:00:00Z","v":61818,"vw":173.042137},{"c":172.03,"h":173.59,"l":171.71,"n":3245,"o":173.55,"t":"2025-08-25T04:00:00Z","v":54717,"vw":172.457316},{"c":173.73,"h":174.79,"l":171.35,"n":3716,"o":171.78,"t":"2025-08-26T04:00:00Z","v":82578,"vw":173.281174},{"c":174.76,"h":175.54,"l":172.19,"n":3030,"o":172.19,"t":"2025-08-27T04:00:00Z","v":37490,"vw":174.419349},{"c":174.06,"h":175.32,"l":172.95,"n":3465,"o":175.32,"t":"2025-08-28T04:00:00Z","v":37865,"vw":173.982984},{"c":171.77,"h":174.25,"l":171.62,"n":2666,"o":174.09,"t":"2025-08-29T04:00:00Z","v":40742,"vw":172.251192},{"c":170.87,"h":171.29,"l":169,"n":3032,"o":169.36,"t":"2025-09-02T04:00:00Z","v":45062,"vw":170.553343},{"c":170.77,"h":171.47,"l":169.55,"n":2546,"o":169.95,"t":"2025-09-03T04:00:00Z","v":31631,"vw":170.642224},{"c":173.29,"h":173.29,"l":169.14,"n":2299,"o":171.87,"t":"2025-09-04T04:00:00Z","v":31958,"vw":172.25829},{"c":172.09,"h":175.14,"l":170.515,"n":2925,"o":173.32,"t":"2025-09-05T04:00:00Z","v":35336,"vw":172.20981},{"c":171.31,"h":172.77,"l":166.3,"n":3984,"o":171.81,"t":"2025-09-08T04:00:00Z","v":53186,"vw":170.830246},{"c":169.97,"h":172.2,"l":169.49,"n":2541,"o":171.65,"t":"2025-09-09T04:00:00Z","v":29899,"vw":170.25033},{"c":168.98,"h":171.23,"l":168.34,"n":2822,"o":170.54,"t":"2025-09-10T04:00:00Z","v":51997,"vw":169.361625},{"c":171.11,"h":171.11,"l":167.595,"n":3056,"o":170.32,"t":"2025-09-11T04:00:00Z","v":45202,"vw":170.494961},{"c":169,"h":171.21,"l":168.26,"n":2845,"o":171.21,"t":"2025-09-12T04:00:00Z","v":29936,"vw":169.148878},{"c":166.27,"h":170.05,"l":166.1,"n":3542,"o":170.05,"t":"2025-09-15T04:00:00Z","v":36816,"vw":166.872172},{"c":164.48,"h":166.49,"l":162.975,"n":3293,"o":166.49,"t":"2025-09-16T04:00:00Z","v":48282,"vw":164.417738},{"c":165.63,"h":169.585,"l":164.94,"n":3565,"o":165.09,"t":"2025-09-17T04:00:00Z","v":46566,"vw":165.843036},{"c":171.57,"h":171.57,"l":166.2,"n":3309,"o":166.2,"t":"2025-09-18T04:00:00Z","v":46687,"vw":170.828965},{"c":169.45,"h":171.23,"l":166.95,"n":3345,"o":171.23,"t":"2025-09-19T04:00:00Z","v":235634,"vw":169.586769},{"c":166.1,"h":169.13,"l":165.73,"n":2535,"o":167.57,"t":"2025-09-22T04:00:00Z","v":44479,"vw":166.205977},{"c":166.44,"h":169.045,"l":166.05,"n":2468,"o":166.84,"t":"2025-09-23T04:00:00Z","v":39580,"vw":166.540794},{"c":166.14,"h":167,"l":165.45,"n":2953,"o":167,"t":"2025-09-24T04:00:00Z","v":38152,"vw":166.023851},{"c":165.78,"h":166.54,"l":164.06,"n":2992,"o":165.5,"t":"2025-09-25T04:00:00Z","v":34162,"vw":165.722564},{"c":165.71,"h":166.56,"l":164.45,"n":2271,"o":166.56,"t":"2025-09-26T04:00:00Z","v":26844,"vw":165.745187},{"c":162.5,"h":167.45,"l":162,"n":3594,"o":166.42,"t":"2025-09-29T04:00:00Z","v":55458,"vw":163.029596},{"c":162.53,"h":162.895,"l":160.72,"n":3021,"o":162.57,"t":"2025-09-30T04:00:00Z","v":42682,"vw":162.218233},{"c":161.36,"h":162.325,"l":160,"n":3015,"o":161.45,"t":"2025-10-01T04:00:00Z","v":39709,"vw":161.42013},{"c":161.25,"h":162.39,"l":159.85,"n":4142,"o":162.26,"t":"2025-10-02T04:00:00Z","v":54823,"vw":161.208803},{"c":161.48,"h":163.48,"l":160.36,"n":2451,"o":160.36,"t":"2025-10-03T04:00:00Z","v":49768,"vw":161.991427},{"c":162.32,"h":165.15,"l":160.33,"n":4274,"o":163.88,"t":"2025-10-06T04:00:00Z","v":65528,"vw":162.276231},{"c":159.92,"h":163.19,"l":159.92,"n":2492,"o":162.17,"t":"2025-10-07T04:00:00Z","v":45820,"vw":160.155838},{"c":159.89,"h":161.42,"l":159.35,"n":1880,"o":161.42,"t":"2025-10-08T04:00:00Z","v":24752,"vw":159.80458},{"c":158.7,"h":159.4,"l":158.275,"n":2262,"o":159.3,"t":"2025-10-09T04:00:00Z","v":35139,"vw":158.885725},{"c":154.46,"h":160.37,"l":154.46,"n":2995,"o":158.94,"t":"2025-10-10T04:00:00Z","v":59036,"vw":155.527452},{"c":156.79,"h":156.96,"l":154.41,"n":3558,"o":156.96,"t":"2025-10-13T04:00:00Z","v":77675,"vw":155.930471},{"c":162,"h":162.01,"l":155.05,"n":3761,"o":155.05,"t":"2025-10-14T04:00:00Z","v":69550,"vw":160.76015},{"c":159.43,"h":162.49,"l":159.14,"n":4069,"o":162.48,"t":"2025-10-15T04:00:00Z","v":57297,"vw":160.106819},{"c":151.13,"h":159.15,"l":150.29,"n":6417,"o":159.15,"t":"2025-10-16T04:00:00Z","v":119709,"vw":152.688431},{"c":155.08,"h":156.02,"l":149.85,"n":4142,"o":152.09,"t":"2025-10-17T04:00:00Z","v":81925,"vw":154.383479},{"c":158.84,"h":159.51,"l":155.79,"n":4110,"o":155.84,"t":"2025-10-20T04:00:00Z","v":49103,"vw":158.240055},{"c":159.73,"h":159.73,"l":157.3119,"n":2051,"o":158.15,"t":"2025-10-21T04:00:00Z","v":32362,"vw":159.359261},{"c":159.45,"h":160.44,"l":157.59,"n":2974,"o":159.39,"t":"2025-10-22T04:00:00Z","v":45282,"vw":159.105534},{"c":157.09,"h":159.165,"l":156.6,"n":3123,"o":158.58,"t":"2025-10-23T04:00:00Z","v":47660,"vw":157.61918},{"c":159.54,"h":160.79,"l":157.85,"n":2446,"o":158.42,"t":"2025-10-24T04:00:00Z","v":35168,"vw":159.325007},{"c":157.31,"h":159.41,"l":157.31,"n":2833,"o":159.1,"t":"2025-10-27T04:00:00Z","v":33924,"vw":157.825173},{"c":158.95,"h":161.24,"l":156,"n":7274,"o":161.24,"t":"2025-10-28T04:00:00Z","v":118919,"vw":159.538202},{"c":151.69,"h":158.86,"l":150.945,"n":5210,"o":157.41,"t":"2025-10-29T04:00:00Z","v":84221,"vw":154.695027},{"c":154.65,"h":155.41,"l":150.55,"n":3634,"o":151.86,"t":"2025-10-30T04:00:00Z","v":55627,"vw":154.184752},{"c":152.19,"h":153.58,"l":150,"n":3461,"o":152.96,"t":"2025-10-31T04:00:00Z","v":60831,"vw":152.251593},{"c":153.79,"h":153.79,"l":150,"n":3142,"o":151.41,"t":"2025-11-03T05:00:00Z","v":67990,"vw":152.733202},{"c":151.73,"h":153.07,"l":151.3,"n":3039,"o":153,"t":"2025-11-04T05:00:00Z","v":66698,"vw":152.080308},{"c":155.32,"h":156.03,"l":151,"n":2919,"o":151.97,"t":"2025-11-05T05:00:00Z","v":52894,"vw":154.809767},{"c":154.11,"h":156.265,"l":153.32,"n":4745,"o":153.32,"t":"2025-11-06T05:00:00Z","v":67538,"vw":154.393691},{"c":156.22,"h":156.22,"l":153.59,"n":3382,"o":154.35,"t":"2025-11-07T05:00:00Z","v":50276,"vw":155.529753},{"c":157.16,"h":158.36,"l":154.63,"n":2746,"o":156.99,"t":"2025-11-10T05:00:00Z","v":54360,"vw":156.538967},{"c":158.19,"h":158.95,"l":156.34,"n":2816,"o":157.99,"t":"2025-11-11T05:00:00Z","v":56520,"vw":157.982469},{"c":155.82,"h":160.57,"l":155.32,"n":2334,"o":160.57,"t":"2025-11-12T05:00:00Z","v":65997,"vw":156.299794},{"c":155.66,"h":157.49,"l":154.445,"n":3534,"o":155.9,"t":"2025-11-13T05:00:00Z","v":72556,"vw":155.952849},{"c":156.09,"h":156.195,"l":153.4,"n":2751,"o":153.8,"t":"2025-11-14T05:00:00Z","v":45372,"vw":155.234808},{"c":149.73,"h":156.4,"l":149.55,"n":2884,"o":155.33,"t":"2025-11-17T05:00:00Z","v":51887,"vw":151.494253},{"c":150.63,"h":151.81,"l":149.85,"n":2700,"o":149.85,"t":"2025-11-18T05:00:00Z","v":37782,"vw":150.711956},{"c":150.72,"h":153.4999,"l":149.905,"n":2951,"o":151.4,"t":"2025-11-19T05:00:00Z","v":63020,"vw":150.876986},{"c":152.08,"h":155,"l":151.47,"n":3212,"o":152.4,"t":"2025-11-20T05:00:00Z","v":58648,"vw":152.529263},{"c":154.97,"h":155.82,"l":150.19,"n":3249,"o":150.19,"t":"2025-11-21T05:00:00Z","v":76024,"vw":153.739083},{"c":154.89,"h":155.28,"l":150,"n":3035,"o":154,"t":"2025-11-24T05:00:00Z","v":102405,"vw":154.42287},{"c":157.75,"h":159.66,"l":155.945,"n":3626,"o":156.25,"t":"2025-11-25T05:00:00Z","v":72293,"vw":158.250193},{"c":154.89,"h":157.7,"l":154.78,"n":4721,"o":157.02,"t":"2025-11-26T05:00:00Z","v":139822,"vw":155.618642},{"c":153.55,"h":156.18,"l":152.9,"n":2041,"o":154.43,"t":"2025-11-28T05:00:00Z","v":38411,"vw":153.678086},{"c":154.33,"h":155.3101,"l":152,"n":3359,"o":152,"t":"2025-12-01T05:00:00Z","v":56392,"vw":154.234526},{"c":154.79,"h":156.02,"l":152.975,"n":3143,"o":154.8,"t":"2025-12-02T05:00:00Z","v":62556,"vw":155.039039},{"c":158.58,"h":158.58,"l":155.35,"n":3163,"o":155.35,"t":"2025-12-03T05:00:00Z","v":61688,"vw":157.653438},{"c":158.4,"h":159.65,"l":156.74,"n":3194,"o":157.53,"t":"2025-12-04T05:00:00Z","v":61996,"vw":158.520618},{"c":156.8,"h":159.06,"l":156.39,"n":4686,"o":158.86,"t":"2025-12-05T05:00:00Z","v":81591,"vw":157.64695},{"c":158.95,"h":161.46,"l":155.98,"n":4958,"o":157.14,"t":"2025-12-08T05:00:00Z","v":115120,"vw":159.142531},{"c":159.06,"h":161.68,"l":158.21,"n":2848,"o":158.21,"t":"2025-12-09T05:00:00Z","v":48875,"vw":159.726452},{"c":163.72,"h":166.53,"l":156.965,"n":4994,"o":160.07,"t":"2025-12-10T05:00:00Z","v":124498,"vw":162.847417},{"c":163.81,"h":165.31,"l":163,"n":3265,"o":164.13,"t":"2025-12-11T05:00:00Z","v":60683,"vw":164.08277},{"c":164.24,"h":165.67,"l":162.23,"n":2182,"o":164.83,"t":"2025-12-12T05:00:00Z","v":46654,"vw":163.874948},{"c":164.42,"h":165.28,"l":163.775,"n":2797,"o":164.74,"t":"2025-12-15T05:00:00Z","v":58153,"vw":164.50002},{"c":163.7,"h":165.37,"l":163.025,"n":3638,"o":164.76,"t":"2025-12-16T05:00:00Z","v":74811,"vw":164.104261},{"c":164.68,"h":167.01,"l":163.19,"n":3685,"o":163.19,"t":"2025-12-17T05:00:00Z","v":103396,"vw":164.950754},{"c":164.67,"h":167.075,"l":164.53,"n":2975,"o":166,"t":"2025-12-18T05:00:00Z","v":52664,"vw":165.163195},{"c":162.13,"h":164.65,"l":160.4,"n":3546,"o":163.49,"t":"2025-12-19T05:00:00Z","v":194819,"vw":162.371264},{"c":160.32,"h":163.33,"l":159.29,"n":2336,"o":162.24,"t":"2025-12-22T05:00:00Z","v":40758,"vw":160.753832},{"c":158.59,"h":160.43,"l":158.03,"n":2551,"o":159.565,"t":"2025-12-23T05:00:00Z","v":68557,"vw":159.073898},{"c":158.36,"h":159.268,"l":157.6,"n":2222,"o":158.09,"t":"2025-12-24T05:00:00Z","v":34948,"vw":158.648371},{"c":157.52,"h":159.215,"l":157,"n":2208,"o":158.1,"t":"2025-12-26T05:00:00Z","v":31747,"vw":157.736995},{"c":155.91,"h":157.59,"l":155.44,"n":2941,"o":157.51,"t":"2025-12-29T05:00:00Z","v":38694,"vw":156.274199},{"c":153.38,"h":155.77,"l":153,"n":3041,"o":155.77,"t":"2025-12-30T05:00:00Z","v":55829,"vw":153.879731},{"c":152.18,"h":153.325,"l":151.7,"n":2673,"o":153.325,"t":"2025-12-31T05:00:00Z","v":39373,"vw":152.238987},{"c":154.32,"h":155.01,"l":149.06,"n":4900,"o":152.16,"t":"2026-01-02T05:00:00Z","v":112686,"vw":153.014135},{"c":155.02,"h":158.535,"l":153.78,"n":4426,"o":153.78,"t":"2026-01-05T05:00:00Z","v":86257,"vw":156.358861},{"c":155.93,"h":156.48,"l":153.65,"n":2690,"o":154.23,"t":"2026-01-06T05:00:00Z","v":54133,"vw":155.288315},{"c":155.12,"h":155.455,"l":152.89,"n":3344,"o":155.35,"t":"2026-01-07T05:00:00Z","v":55534,"vw":154.25418},{"c":159.13,"h":159.58,"l":154.06,"n":2678,"o":154.06,"t":"2026-01-08T05:00:00Z","v":49195,"vw":158.985979},{"c":156.51,"h":159.58,"l":156.07,"n":2995,"o":159.58,"t":"2026-01-09T05:00:00Z","v":52177,"vw":157.03533},{"c":157.05,"h":157.39,"l":155,"n":3820,"o":155.23,"t":"2026-01-12T05:00:00Z","v":62060,"vw":156.29689},{"c":156.78,"h":158.18,"l":156.1926,"n":2500,"o":158.18,"t":"2026-01-13T05:00:00Z","v":46306,"vw":156.916925},{"c":159.81,"h":159.81,"l":156.6,"n":2638,"o":156.6,"t":"2026-01-14T05:00:00Z","v":37995,"vw":158.765417},{"c":163.76,"h":163.93,"l":158.99,"n":3005,"o":159.2,"t":"2026-01-15T05:00:00Z","v":57136,"vw":163.307523},{"c":161.7,"h":163.9,"l":161.51,"n":3966,"o":163.29,"t":"2026-01-16T05:00:00Z","v":50369,"vw":162.416984},{"c":160.23,"h":161.73,"l":159.18,"n":3488,"o":159.18,"t":"2026-01-20T05:00:00Z","v":45645,"vw":160.240053},{"c":168.24,"h":168.24,"l":159.3295,"n":3602,"o":161.34,"t":"2026-01-21T05:00:00Z","v":53606,"vw":167.271584},{"c":167.03,"h":170.2,"l":166.92,"n":3187,"o":167.54,"t":"2026-01-22T05:00:00Z","v":40885,"vw":167.776862},{"c":159.98,"h":166.34,"l":159.45,"n":3070,"o":165.54,"t":"2026-01-23T05:00:00Z","v":37721,"vw":161.255237},{"c":161.34,"h":162.12,"l":158.53,"n":3526,"o":158.53,"t":"2026-01-26T05:00:00Z","v":51222,"vw":160.871602},{"c":161.1,"h":167.3,"l":159.6,"n":6110,"o":159.6,"t":"2026-01-27T05:00:00Z","v":85220,"vw":163.283157},{"c":158.8,"h":162.57,"l":158.64,"n":3843,"o":162.57,"t":"2026-01-28T05:00:00Z","v":62382,"vw":159.839845},{"c":163.34,"h":163.34,"l":159.1,"n":4231,"o":159.1,"t":"2026-01-29T05:00:00Z","v":84993,"vw":162.116466},{"c":162.94,"h":164.725,"l":162.01,"n":3809,"o":162.31,"t":"2026-01-30T05:00:00Z","v":85189,"vw":163.181298},{"c":166.27,"h":167.61,"l":162.44,"n":4184,"o":164.24,"t":"2026-02-02T05:00:00Z","v":64359,"vw":166.178328},{"c":171.21,"h":171.23,"l":167,"n":5341,"o":167,"t":"2026-02-03T05:00:00Z","v":78373,"vw":169.806673},{"c":175.27,"h":177.06,"l":173,"n":4930,"o":173,"t":"2026-02-04T05:00:00Z","v":70986,"vw":175.189359},{"c":174.77,"h":176,"l":172.78,"n":4983,"o":175.62,"t":"2026-02-05T05:00:00Z","v":82480,"vw":174.555259},{"c":176.52,"h":178.49,"l":175.16,"n":5895,"o":175.43,"t":"2026-02-06T05:00:00Z","v":109496,"vw":176.511888},{"c":176.92,"h":177.295,"l":174.6836,"n":3557,"o":175.6,"t":"2026-02-09T05:00:00Z","v":58990,"vw":176.519863},{"c":173.86,"h":177.2,"l":172.87,"n":4079,"o":176.72,"t":"2026-02-10T05:00:00Z","v":53068,"vw":174.553307},{"c":172.6,"h":176.26,"l":171.94,"n":4552,"o":175.36,"t":"2026-02-11T05:00:00Z","v":50761,"vw":173.037154},{"c":172.86,"h":173.78,"l":169.82,"n":4652,"o":173.78,"t":"2026-02-12T05:00:00Z","v":64589,"vw":172.673036},{"c":174.61,"h":174.61,"l":171.18,"n":3387,"o":173.43,"t":"2026-02-13T05:00:00Z","v":47813,"vw":173.351193},{"c":175.92,"h":178.46,"l":174,"n":4573,"o":175.24,"t":"2026-02-17T05:00:00Z","v":77374,"vw":176.219977},{"c":173.53,"h":178.5,"l":173.03,"n":4369,"o":176.48,"t":"2026-02-18T05:00:00Z","v":57512,"vw":174.645521},{"c":174.54,"h":174.54,"l":171.83,"n":4553,"o":173.06,"t":"2026-02-19T05:00:00Z","v":56126,"vw":173.796763},{"c":175.15,"h":175.15,"l":171.4275,"n":4492,"o":173.96,"t":"2026-02-20T05:00:00Z","v":62596,"vw":174.751797},{"c":165.88,"h":175,"l":165,"n":5358,"o":175,"t":"2026-02-23T05:00:00Z","v":74984,"vw":166.678019},{"c":166.57,"h":171.09,"l":164.95,"n":4618,"o":166.53,"t":"2026-02-24T05:00:00Z","v":59682,"vw":166.358009},{"c":169.97,"h":169.99,"l":166.445,"n":3523,"o":167.7,"t":"2026-02-25T05:00:00Z","v":43634,"vw":169.018853},{"c":171.62,"h":171.905,"l":168.49,"n":3793,"o":169,"t":"2026-02-26T05:00:00Z","v":53940,"vw":170.947945},{"c":164.53,"h":169.26,"l":164.13,"n":5120,"o":167.57,"t":"2026-02-27T05:00:00Z","v":93399,"vw":165.422706},{"c":168.78,"h":169.73,"l":160.93,"n":5199,"o":163.05,"t":"2026-03-02T05:00:00Z","v":92781,"vw":167.79542},{"c":166.9,"h":169.12,"l":163.49,"n":4932,"o":163.49,"t":"2026-03-03T05:00:00Z","v":65799,"vw":166.54985},{"c":166.9,"h":168.36,"l":166.1118,"n":3658,"o":168.34,"t":"2026-03-04T05:00:00Z","v":57992,"vw":167.100837},{"c":164.81,"h":166.28,"l":163.53,"n":3736,"o":165.01,"t":"2026-03-05T05:00:00Z","v":53459,"vw":164.666218},{"c":160.63,"h":160.63,"l":157.74,"n":4404,"o":160,"t":"2026-03-06T05:00:00Z","v":72886,"vw":160.111992},{"c":158.45,"h":159.1,"l":154.4943,"n":4943,"o":157.22,"t":"2026-03-09T04:00:00Z","v":99378,"vw":157.292291},{"c":158.82,"h":162.01,"l":155.72,"n":6835,"o":158.09,"t":"2026-03-10T04:00:00Z","v":121227,"vw":159.59558},{"c":157.2,"h":158.43,"l":155.62,"n":4810,"o":156.5,"t":"2026-03-11T04:00:00Z","v":95528,"vw":157.329031},{"c":157.78,"h":158.86,"l":154,"n":4851,"o":154,"t":"2026-03-12T04:00:00Z","v":76456,"vw":156.800071},{"c":156.12,"h":161.96,"l":155.5001,"n":3884,"o":159.62,"t":"2026-03-13T04:00:00Z","v":79130,"vw":157.02394},{"c":157.81,"h":159.795,"l":157.47,"n":3845,"o":157.55,"t":"2026-03-16T04:00:00Z","v":76941,"vw":158.289429},{"c":156.33,"h":160.525,"l":155.57,"n":4568,"o":158.8,"t":"2026-03-17T04:00:00Z","v":93782,"vw":157.291548},{"c":152.44,"h":154.7,"l":152.345,"n":5324,"o":154.56,"t":"2026-03-18T04:00:00Z","v":127973,"vw":152.986184},{"c":155.72,"h":156.75,"l":150.13,"n":5407,"o":151.56,"t":"2026-03-19T04:00:00Z","v":117050,"vw":155.071622},{"c":156.07,"h":156.4,"l":153.06,"n":6240,"o":155.96,"t":"2026-03-20T04:00:00Z","v":634970,"vw":155.89079},{"c":157.4,"h":162.56,"l":157.4,"n":5854,"o":158.64,"t":"2026-03-23T04:00:00Z","v":112786,"vw":158.148964},{"c":157.76,"h":159.02,"l":155.51,"n":4471,"o":155.51,"t":"2026-03-24T04:00:00Z","v":96360,"vw":157.644211},{"c":157.5,"h":159.425,"l":156.535,"n":4627,"o":159.17,"t":"2026-03-25T04:00:00Z","v":76718,"vw":157.405957},{"c":159.93,"h":160.46,"l":156.07,"n":4685,"o":156.07,"t":"2026-03-26T04:00:00Z","v":71554,"vw":158.46534},{"c":158.83,"h":159.56,"l":157.84,"n":3897,"o":158.61,"t":"2026-03-27T04:00:00Z","v":81697,"vw":158.775847},{"c":159.72,"h":160.63,"l":158.065,"n":4344,"o":159.89,"t":"2026-03-30T04:00:00Z","v":66569,"vw":159.698553},{"c":163.45,"h":164.26,"l":160.23,"n":6144,"o":161.7,"t":"2026-03-31T04:00:00Z","v":129717,"vw":162.4387},{"c":163.14,"h":166,"l":163.1,"n":4527,"o":164.05,"t":"2026-04-01T04:00:00Z","v":68478,"vw":163.785166},{"c":164.63,"h":164.88,"l":160.1301,"n":3252,"o":161.02,"t":"2026-04-02T04:00:00Z","v":54085,"vw":163.317169},{"c":166.54,"h":167.345,"l":163.06,"n":5129,"o":163.99,"t":"2026-04-06T04:00:00Z","v":87265,"vw":165.293945},{"c":167.74,"h":168.53,"l":165.7501,"n":4940,"o":165.89,"t":"2026-04-07T04:00:00Z","v":94857,"vw":166.830151},{"c":172.13,"h":173.7,"l":169.98,"n":5164,"o":170,"t":"2026-04-08T04:00:00Z","v":114776,"vw":172.246787},{"c":174.76,"h":176.575,"l":170.72,"n":5898,"o":170.83,"t":"2026-04-09T04:00:00Z","v":110422,"vw":174.61092},{"c":172.67,"h":174.9,"l":170.7,"n":4023,"o":174.9,"t":"2026-04-10T04:00:00Z","v":63360,"vw":172.236144},{"c":173.13,"h":173.34,"l":169.829,"n":3255,"o":171.67,"t":"2026-04-13T04:00:00Z","v":72719,"vw":172.166147},{"c":171.3,"h":172.25,"l":169.8,"n":4391,"o":171.84,"t":"2026-04-14T04:00:00Z","v":94036,"vw":171.14019},{"c":171.64,"h":172.11,"l":168,"n":4796,"o":170.32,"t":"2026-04-15T04:00:00Z","v":89635,"vw":170.51405},{"c":170.47,"h":171.455,"l":169.145,"n":3081,"o":171.01,"t":"2026-04-16T04:00:00Z","v":44348,"vw":170.277956},{"c":175.33,"h":176.77,"l":172.145,"n":4145,"o":172.76,"t":"2026-04-17T04:00:00Z","v":90581,"vw":175.073433},{"c":175.45,"h":176.85,"l":173.97,"n":3635,"o":173.97,"t":"2026-04-20T04:00:00Z","v":73014,"vw":175.568071},{"c":172.14,"h":176.47,"l":171.855,"n":3262,"o":175.31,"t":"2026-04-21T04:00:00Z","v":65513,"vw":173.501506},{"c":171.12,"h":173.28,"l":166.452,"n":2686,"o":173.12,"t":"2026-04-22T04:00:00Z","v":41913,"vw":170.666092},{"c":173.15,"h":173.16,"l":170.5,"n":3522,"o":170.6,"t":"2026-04-23T04:00:00Z","v":58237,"vw":171.794223},{"c":171.87,"h":173.72,"l":170.75,"n":3368,"o":172.1,"t":"2026-04-24T04:00:00Z","v":76062,"vw":171.528386},{"c":172.64,"h":175,"l":165.24,"n":6285,"o":168.94,"t":"2026-04-27T04:00:00Z","v":136329,"vw":171.94811},{"c":175.66,"h":177.7,"l":173.65,"n":5727,"o":174.51,"t":"2026-04-28T04:00:00Z","v":106137,"vw":175.577468},{"c":168.51,"h":174.565,"l":168.09,"n":4298,"o":173.78,"t":"2026-04-29T04:00:00Z","v":85233,"vw":170.486057},{"c":172.19,"h":173.78,"l":167.16,"n":5684,"o":167.63,"t":"2026-04-30T04:00:00Z","v":110111,"vw":171.118162},{"c":173.26,"h":173.915,"l":170.59,"n":3125,"o":172.43,"t":"2026-05-01T04:00:00Z","v":45130,"vw":172.996323},{"c":171.41,"h":173.8675,"l":170.56,"n":4640,"o":172.24,"t":"2026-05-04T04:00:00Z","v":95256,"vw":172.33638},{"c":174.98,"h":175.76,"l":171.44,"n":3460,"o":172.73,"t":"2026-05-05T04:00:00Z","v":58028,"vw":173.73397},{"c":174.66,"h":177.15,"l":172.85,"n":6384,"o":175.82,"t":"2026-05-06T04:00:00Z","v":130224,"vw":175.21917},{"c":174.78,"h":176.65,"l":173.86,"n":3932,"o":175.01,"t":"2026-05-07T04:00:00Z","v":82037,"vw":174.93827},{"c":173.24,"h":174.74,"l":172,"n":2941,"o":174.39,"t":"2026-05-08T04:00:00Z","v":55747,"vw":173.408234},{"c":170.23,"h":174.63,"l":168.745,"n":6335,"o":174.63,"t":"2026-05-11T04:00:00Z","v":109104,"vw":170.543607},{"c":169.04,"h":170.175,"l":166,"n":4581,"o":169.95,"t":"2026-05-12T04:00:00Z","v":74249,"vw":167.426328},{"c":166.68,"h":169.16,"l":166,"n":3982,"o":169.16,"t":"2026-05-13T04:00:00Z","v":61437,"vw":167.17919},{"c":167.48,"h":170.925,"l":167.25,"n":3632,"o":167.61,"t":"2026-05-14T04:00:00Z","v":63059,"vw":168.636583},{"c":163.84,"h":166.14,"l":162.9,"n":4181,"o":166.14,"t":"2026-05-15T04:00:00Z","v":82900,"vw":164.236311},{"c":167.69,"h":168,"l":165.43,"n":4196,"o":166.1,"t":"2026-05-18T04:00:00Z","v":84875,"vw":167.157984},{"c":166.74,"h":168.17,"l":165.015,"n":3811,"o":167.02,"t":"2026-05-19T04:00:00Z","v":70395,"vw":166.69334},{"c":168.75,"h":170.98,"l":166.885,"n":4005,"o":167.86,"t":"2026-05-20T04:00:00Z","v":79046,"vw":168.436712},{"c":169.05,"h":170.15,"l":166.23,"n":3613,"o":166.73,"t":"2026-05-21T04:00:00Z","v":56203,"vw":168.570169},{"c":169.58,"h":170.295,"l":168.79,"n":3840,"o":169.69,"t":"2026-05-22T04:00:00Z","v":68885,"vw":169.390437},{"c":171.01,"h":172.9975,"l":168.92,"n":5398,"o":170.69,"t":"2026-05-26T04:00:00Z","v":95016,"vw":171.354055},{"c":169.79,"h":172.905,"l":169.7,"n":4682,"o":171.32,"t":"2026-05-27T04:00:00Z","v":89187,"vw":170.90771},{"c":171.23,"h":172.5,"l":169,"n":3505,"o":170.14,"t":"2026-05-28T04:00:00Z","v":60965,"vw":170.895815},{"c":171.56,"h":172.5,"l":170.75,"n":4847,"o":170.94,"t":"2026-05-29T04:00:00Z","v":118549,"vw":171.548325},{"c":169.45,"h":171,"l":167.76,"n":4406,"o":170.31,"t":"2026-06-01T04:00:00Z","v":95532,"vw":169.597066},{"c":171.98,"h":172.55,"l":168.56,"n":5498,"o":168.56,"t":"2026-06-02T04:00:00Z","v":95671,"vw":171.473559},{"c":168.01,"h":171.68,"l":167.75,"n":4824,"o":171.68,"t":"2026-06-03T04:00:00Z","v":135463,"vw":169.306832},{"c":172.97,"h":173.295,"l":169.98,"n":5275,"o":169.98,"t":"2026-06-04T04:00:00Z","v":101033,"vw":172.454012},{"c":173.04,"h":175.3,"l":171.6712,"n":3825,"o":172.83,"t":"2026-06-05T04:00:00Z","v":75246,"vw":173.548698},{"c":173.51,"h":175.03,"l":172.5602,"n":3720,"o":173.46,"t":"2026-06-08T04:00:00Z","v":63486,"vw":173.570303},{"c":176,"h":178.4,"l":173.66,"n":4295,"o":173.94,"t":"2026-06-09T04:00:00Z","v":93836,"vw":176.444888},{"c":176.37,"h":179.7,"l":175.87,"n":4410,"o":176.82,"t":"2026-06-10T04:00:00Z","v":123765,"vw":177.204145},{"c":177.76,"h":178.43,"l":175.0501,"n":3918,"o":176.82,"t":"2026-06-11T04:00:00Z","v":63472,"vw":176.678699},{"c":180.13,"h":181,"l":177.77,"n":3612,"o":177.77,"t":"2026-06-12T04:00:00Z","v":92675,"vw":179.76234},{"c":176.03,"h":182.34,"l":175.66,"n":4863,"o":180.11,"t":"2026-06-15T04:00:00Z","v":89903,"vw":178.110337},{"c":177.23,"h":179.1875,"l":176.8,"n":4270,"o":177.88,"t":"2026-06-16T04:00:00Z","v":90953,"vw":177.446291},{"c":173.31,"h":178.55,"l":171.66,"n":5909,"o":176.27,"t":"2026-06-17T04:00:00Z","v":97170,"vw":174.360421},{"c":176.62,"h":178.28,"l":174.79,"n":4768,"o":174.79,"t":"2026-06-18T04:00:00Z","v":270647,"vw":176.404483},{"c":176.55,"h":178.73,"l":175.96,"n":3767,"o":175.96,"t":"2026-06-22T04:00:00Z","v":71272,"vw":176.965806},{"c":179.21,"h":179.45,"l":176.335,"n":3807,"o":177.21,"t":"2026-06-23T04:00:00Z","v":72314,"vw":178.643457},{"c":180.83,"h":182.31,"l":179.37,"n":5080,"o":179.37,"t":"2026-06-24T04:00:00Z","v":114706,"vw":181.055934},{"c":181.62,"h":183.295,"l":180.88,"n":4121,"o":181.48,"t":"2026-06-25T04:00:00Z","v":73334,"vw":181.833182},{"c":184.11,"h":184.52,"l":180.535,"n":5876,"o":181.36,"t":"2026-06-26T04:00:00Z","v":552349,"vw":183.963566},{"c":182.01,"h":184.5,"l":180.48,"n":6021,"o":184,"t":"2026-06-29T04:00:00Z","v":149373,"vw":181.735851},{"c":182.99,"h":183.41,"l":180.73,"n":3429,"o":181.6,"t":"2026-06-30T04:00:00Z","v":67621,"vw":182.475509},{"c":187.15,"h":187.87,"l":181.62,"n":5357,"o":181.62,"t":"2026-07-01T04:00:00Z","v":97049,"vw":186.228964},{"c":186.42,"h":188.035,"l":185.09,"n":5362,"o":187.99,"t":"2026-07-02T04:00:00Z","v":84328,"vw":186.917551},{"c":185.08,"h":187.22,"l":181.21,"n":7194,"o":186.13,"t":"2026-07-06T04:00:00Z","v":119797,"vw":184.752067},{"c":184.28,"h":187.395,"l":180.245,"n":5237,"o":186,"t":"2026-07-07T04:00:00Z","v":83385,"vw":185.428804},{"c":180.83,"h":184.2,"l":180.01,"n":6793,"o":184.2,"t":"2026-07-08T04:00:00Z","v":121564,"vw":180.865366},{"c":182.86,"h":183.57,"l":180.94,"n":4095,"o":180.94,"t":"2026-07-09T04:00:00Z","v":64690,"vw":182.460642},{"c":184.46,"h":185.27,"l":182.28,"n":5050,"o":183.1,"t":"2026-07-10T04:00:00Z","v":112822,"vw":184.254533},{"c":185.75,"h":186.68,"l":183.89,"n":4972,"o":185.35,"t":"2026-07-13T04:00:00Z","v":87756,"vw":185.050162},{"c":183.37,"h":187.25,"l":183.37,"n":4617,"o":185,"t":"2026-07-14T04:00:00Z","v":70407,"vw":184.757641},{"c":186.06,"h":187.82,"l":183.76,"n":4680,"o":184.09,"t":"2026-07-15T04:00:00Z","v":85313,"vw":185.885421},{"c":192.19,"h":192.77,"l":185.12,"n":6192,"o":186.66,"t":"2026-07-16T04:00:00Z","v":133840,"vw":190.390555},{"c":189.47,"h":191.6,"l":188.585,"n":6194,"o":190.22,"t":"2026-07-17T04:00:00Z","v":95296,"vw":190.223342},{"c":187.37,"h":189.74,"l":185.96,"n":4093,"o":189.74,"t":"2026-07-20T04:00:00Z","v":85617,"vw":187.432631},{"c":188.42,"h":188.7299,"l":184.65,"n":8263,"o":186.61,"t":"2026-07-21T04:00:00Z","v":152482,"vw":186.982773},{"c":186.21,"h":188.665,"l":182,"n":5356,"o":188.02,"t":"2026-07-22T04:00:00Z","v":96380,"vw":186.779184},{"c":184.93,"h":185.48,"l":182.06,"n":4335,"o":184.11,"t":"2026-07-23T04:00:00Z","v":73258,"vw":184.347237},{"c":188.58,"h":189.775,"l":185.46,"n":3452,"o":186.24,"t":"2026-07-24T04:00:00Z","v":55355,"vw":188.484913},{"c":189.35,"h":190.5,"l":188.6901,"n":4215,"o":190.5,"t":"2026-07-27T04:00:00Z","v":69559,"vw":189.401254},{"c":206.97,"h":208.1,"l":196.705,"n":9184,"o":197.7,"t":"2026-07-28T04:00:00Z","v":391251,"vw":204.880314},{"c":212.56,"h":214.1,"l":205.8176,"n":7225,"o":207.21,"t":"2026-07-29T04:00:00Z","v":189049,"vw":211.6147},{"c":207.15,"h":213.41,"l":204.44,"n":4962,"o":213.41,"t":"2026-07-30T04:00:00Z","v":115472,"vw":207.833064},{"c":208.15,"h":209.065,"l":205.53,"n":5477,"o":206.25,"t":"2026-07-31T04:00:00Z","v":115329,"vw":207.333622},{"c":207.47,"h":214,"l":207.025,"n":4990,"o":210,"t":"2026-08-03T04:00:00Z","v":113117,"vw":208.454587},{"c":210.1,"h":215,"l":205.75,"n":5884,"o":208.14,"t":"2026-08-04T04:00:00Z","v":132694,"vw":208.851312},{"c":207.82,"h":209.55,"l":199.89,"n":4393,"o":199.89,"t":"2026-08-05T04:00:00Z","v":119115,"vw":207.669267},{"c":205.52,"h":210.25,"l":205.515,"n":3607,"o":210.25,"t":"2026-08-06T04:00:00Z","v":72869,"vw":206.354727},{"c":203.4,"h":204.79,"l":198.9937,"n":3428,"o":204.35,"t":"2026-08-07T04:00:00Z","v":65776,"vw":203.314899},{"c":200.94,"h":203.07,"l":196,"n":4330,"o":196,"t":"2026-08-10T04:00:00Z","v":70058,"vw":201.208453},{"c":203.39,"h":204.37,"l":201.49,"n":4454,"o":201.49,"t":"2026-08-11T04:00:00Z","v":64709,"vw":203.098108},{"c":205.67,"h":206.59,"l":203.87,"n":3628,"o":203.93,"t":"2026-08-12T04:00:00Z","v":51059,"vw":205.356291},{"c":207.61,"h":208.4,"l":206.42,"n":4776,"o":206.66,"t":"2026-08-13T04:00:00Z","v":60659,"vw":207.531012},{"c":207.79,"h":209.36,"l":206.455,"n":3563,"o":207.41,"t":"2026-08-14T04:00:00Z","v":48031,"vw":207.742381},{"c":205.53,"h":209.38,"l":204.305,"n":6785,"o":206.9,"t":"2026-08-17T04:00:00Z","v":124312,"vw":206.884954},{"c":204.4,"h":206.4,"l":204.1,"n":4322,"o":205.86,"t":"2026-08-18T04:00:00Z","v":78819,"vw":204.8712},{"c":201.69,"h":206.96,"l":201.38,"n":4675,"o":206.01,"t":"2026-08-19T04:00:00Z","v":75383,"vw":202.974233},{"c":202.14,"h":203.58,"l":200.49,"n":4913,"o":201.5,"t":"2026-08-20T04:00:00Z","v":67004,"vw":202.563304},{"c":202.13,"h":202.995,"l":198.76,"n":7318,"o":201.28,"t":"2026-08-21T04:00:00Z","v":120643,"vw":200.759576},{"c":203.46,"h":204.7525,"l":202.2,"n":4181,"o":202.2,"t":"2026-08-24T04:00:00Z","v":69937,"vw":203.658408},{"c":199.89,"h":203.44,"l":199.77,"n":3829,"o":202.89,"t":"2026-08-25T04:00:00Z","v":61165,"vw":200.861999},{"c":199.54,"h":201.18,"l":190,"n":4939,"o":190,"t":"2026-08-26T04:00:00Z","v":94494,"vw":198.908246},{"c":198.05,"h":200.91,"l":196.535,"n":7896,"o":198.19,"t":"2026-08-27T04:00:00Z","v":150300,"vw":198.356923},{"c":198.12,"h":200.28,"l":197.7701,"n":4637,"o":200.28,"t":"2026-08-28T04:00:00Z","v":68807,"vw":198.658458},{"c":195.29,"h":198,"l":194.8901,"n":4450,"o":198,"t":"2026-08-31T04:00:00Z","v":79758,"vw":196.024012},{"c":191.41,"h":196.53,"l":190.94,"n":7109,"o":194.52,"t":"2026-09-01T04:00:00Z","v":125675,"vw":193.142505},{"c":192.95,"h":194.72,"l":190.86,"n":7715,"o":190.86,"t":"2026-09-02T04:00:00Z","v":157471,"vw":193.349463},{"c":195.64,"h":197,"l":193.75,"n":4921,"o":194.3,"t":"2026-09-03T04:00:00Z","v":107717,"vw":195.282791},{"c":194.73,"h":196.28,"l":193.47,"n":4615,"o":193.97,"t":"2026-09-04T04:00:00Z","v":120908,"vw":194.74776},{"c":190.54,"h":195.295,"l":190.2,"n":5329,"o":193.74,"t":"2026-09-08T04:00:00Z","v":92601,"vw":192.626656},{"c":186.82,"h":190.35,"l":186.245,"n":6414,"o":190.35,"t":"2026-09-09T04:00:00Z","v":120684,"vw":187.627763},{"c":187.76,"h":188.22,"l":184.915,"n":5797,"o":187.57,"t":"2026-09-10T04:00:00Z","v":87455,"vw":186.672275},{"c":187.44,"h":190.52,"l":185.11,"n":5458,"o":189.24,"t":"2026-09-11T04:00:00Z","v":97944,"vw":187.050014},{"c":187.58,"h":190.21,"l":186.845,"n":5756,"o":187.55,"t":"2026-09-14T04:00:00Z","v":101095,"vw":188.258039},{"c":186.45,"h":188,"l":185.71,"n":4473,"o":187.8,"t":"2026-09-15T04:00:00Z","v":75640,"vw":186.570566},{"c":183.71,"h":188.3069,"l":180,"n":9209,"o":186.04,"t":"2026-09-16T04:00:00Z","v":197739,"vw":184.344528},{"c":182.91,"h":185.55,"l":182.26,"n":5641,"o":185.55,"t":"2026-09-17T04:00:00Z","v":83597,"vw":183.514369},{"c":183.37,"h":184.46,"l":179.35,"n":7205,"o":182.3,"t":"2026-09-18T04:00:00Z","v":288524,"vw":182.562457},{"c":182.89,"h":185.56,"l":181.9,"n":3973,"o":184.27,"t":"2026-09-21T04:00:00Z","v":83727,"vw":182.710323},{"c":181.66,"h":184.58,"l":181.29,"n":4996,"o":183.72,"t":"2026-09-22T04:00:00Z","v":108689,"vw":182.615797},{"c":179.22,"h":182.2,"l":178.81,"n":5313,"o":180.92,"t":"2026-09-23T04:00:00Z","v":87944,"vw":180.56292},{"c":180.25,"h":180.7586,"l":178.66,"n":4849,"o":179.41,"t":"2026-09-24T04:00:00Z","v":75455,"vw":180.122894},{"c":181.68,"h":182.94,"l":180.54,"n":5113,"o":180.56,"t":"2026-09-25T04:00:00Z","v":92736,"vw":181.727091},{"c":181.5,"h":182.625,"l":180.085,"n":5604,"o":181.59,"t":"2026-09-28T04:00:00Z","v":114762,"vw":181.8525},{"c":179.9,"h":182.03,"l":178.61,"n":3779,"o":181.02,"t":"2026-09-29T04:00:00Z","v":67028,"vw":179.871081},{"c":178.66,"h":181.2,"l":177.55,"n":4096,"o":180.81,"t":"2026-09-30T04:00:00Z","v":88641,"vw":179.354861},{"c":179.16,"h":179.83,"l":176.65,"n":5192,"o":177.67,"t":"2026-10-01T04:00:00Z","v":103609,"vw":178.289913},{"c":183.15,"h":183.365,"l":180.44,"n":4451,"o":180.8,"t":"2026-10-02T04:00:00Z","v":89399,"vw":182.266083},{"c":181.02,"h":184.73,"l":180.7,"n":4697,"o":183.7,"t":"2026-10-05T04:00:00Z","v":109788,"vw":181.319759},{"c":180.28,"h":183.19,"l":179.945,"n":3758,"o":181.47,"t":"2026-10-06T04:00:00Z","v":72141,"vw":180.869414},{"c":176.13,"h":178.51,"l":174.69,"n":3814,"o":178.01,"t":"2026-10-07T04:00:00Z","v":75271,"vw":176.438465},{"c":178.46,"h":178.725,"l":175.01,"n":4436,"o":175.01,"t":"2026-10-08T04:00:00Z","v":71806,"vw":177.882327},{"c":176.5,"h":177.55,"l":175.6,"n":4207,"o":177.36,"t":"2026-10-09T04:00:00Z","v":66373,"vw":176.757623},{"c":176.92,"h":178.18,"l":176.3,"n":3832,"o":176.42,"t":"2026-10-12T04:00:00Z","v":49782,"vw":176.935496},{"c":175.63,"h":179.35,"l":174.56,"n":4184,"o":178,"t":"2026-10-13T04:00:00Z","v":97179,"vw":176.358374},{"c":175.53,"h":175.95,"l":172.38,"n":3680,"o":174.1,"t":"2026-10-14T04:00:00Z","v":64401,"vw":174.983073},{"c":178.03,"h":179.58,"l":176.21,"n":3584,"o":177.88,"t":"2026-10-15T04:00:00Z","v":71671,"vw":177.995629},{"c":178.65,"h":182.125,"l":178.24,"n":3230,"o":178.46,"t":"2026-10-16T04:00:00Z","v":74794,"vw":179.954397},{"c":177.72,"h":178.435,"l":177.26,"n":2998,"o":177.44,"t":"2026-10-19T04:00:00Z","v":48362,"vw":177.76676},{"c":180.34,"h":183.5899,"l":177.57,"n":6129,"o":177.57,"t":"2026-10-20T04:00:00Z","v":152807,"vw":181.52329},{"c":178.93,"h":181.28,"l":177.65,"n":4098,"o":181.28,"t":"2026-10-21T04:00:00Z","v":70391,"vw":179.686459},{"c":183.68,"h":183.68,"l":178.91,"n":4424,"o":178.91,"t":"2026-10-22T04:00:00Z","v":113669,"vw":181.741224}],"volatilityBars":[{"c":183.55,"h":185.56,"l":183.43,"n":114,"o":184.27,"t":"2026-09-21T13:30:00Z","v":1470,"vw":184.076109},{"c":183.07,"h":183.44,"l":182.78,"n":277,"o":183.05,"t":"2026-09-21T13:45:00Z","v":7257,"vw":183.226551},{"c":182.86,"h":182.86,"l":182.86,"n":105,"o":182.86,"t":"2026-09-21T14:15:00Z","v":572,"vw":182.86},{"c":183.5,"h":183.5,"l":183.5,"n":1,"o":183.5,"t":"2026-09-21T14:30:00Z","v":100,"vw":183.5},{"c":182.42,"h":183.03,"l":182.26,"n":197,"o":183.03,"t":"2026-09-21T15:45:00Z","v":13002,"vw":182.486661},{"c":182.63,"h":182.74,"l":182.04,"n":82,"o":182.04,"t":"2026-09-21T16:00:00Z","v":3374,"vw":182.482704},{"c":182.585,"h":182.585,"l":182.585,"n":4,"o":182.585,"t":"2026-09-21T16:15:00Z","v":121,"vw":182.585},{"c":182.11,"h":182.25,"l":182.11,"n":78,"o":182.25,"t":"2026-09-21T16:30:00Z","v":1502,"vw":182.167481},{"c":182.51,"h":182.51,"l":182.45,"n":25,"o":182.45,"t":"2026-09-21T17:00:00Z","v":765,"vw":182.48},{"c":182.29,"h":182.29,"l":182.29,"n":45,"o":182.29,"t":"2026-09-21T17:15:00Z","v":769,"vw":182.29},{"c":182.25,"h":182.45,"l":182.01,"n":392,"o":182.01,"t":"2026-09-21T17:30:00Z","v":8922,"vw":182.221961},{"c":182.43,"h":182.43,"l":181.9,"n":53,"o":182.14,"t":"2026-09-21T17:45:00Z","v":1141,"vw":182.148},{"c":182.42,"h":182.7,"l":182.42,"n":9,"o":182.7,"t":"2026-09-21T18:00:00Z","v":295,"vw":182.559303},{"c":182.76,"h":182.77,"l":182.23,"n":66,"o":182.23,"t":"2026-09-21T18:15:00Z","v":1828,"vw":182.648},{"c":183.01,"h":183.09,"l":183.01,"n":54,"o":183.05,"t":"2026-09-21T18:30:00Z","v":1621,"vw":183.049089},{"c":183.235,"h":183.3,"l":183.235,"n":47,"o":183.3,"t":"2026-09-21T18:45:00Z","v":1131,"vw":183.25125},{"c":183.505,"h":183.71,"l":183.505,"n":33,"o":183.71,"t":"2026-09-21T19:00:00Z","v":859,"vw":183.55625},{"c":182.77,"h":183.415,"l":182.77,"n":117,"o":183.415,"t":"2026-09-21T19:15:00Z","v":2607,"vw":183.221977},{"c":182.875,"h":182.98,"l":182.63,"n":119,"o":182.98,"t":"2026-09-21T19:30:00Z","v":2438,"vw":182.850054},{"c":182.47,"h":182.985,"l":182.15,"n":435,"o":182.985,"t":"2026-09-21T19:45:00Z","v":7722,"vw":182.416221},{"c":182.89,"h":182.89,"l":182.89,"n":14,"o":182.89,"t":"2026-09-21T20:00:00Z","v":10791,"vw":182.89},{"c":183.33,"h":184.58,"l":182.75,"n":525,"o":183.72,"t":"2026-09-22T13:30:00Z","v":13615,"vw":183.140082},{"c":182.35,"h":183.21,"l":182.35,"n":24,"o":183.05,"t":"2026-09-22T13:45:00Z","v":988,"vw":182.865313},{"c":183.17,"h":184.15,"l":182.291,"n":616,"o":182.291,"t":"2026-09-22T14:00:00Z","v":19418,"vw":183.703168},{"c":182.42,"h":183.16,"l":182.42,"n":75,"o":183.16,"t":"2026-09-22T14:15:00Z","v":1704,"vw":182.862857},{"c":182.67,"h":182.67,"l":182.36,"n":70,"o":182.36,"t":"2026-09-22T14:30:00Z","v":2265,"vw":182.6175},{"c":182.11,"h":182.12,"l":182.09,"n":52,"o":182.12,"t":"2026-09-22T14:45:00Z","v":694,"vw":182.1075},{"c":182.095,"h":182.095,"l":182.095,"n":13,"o":182.095,"t":"2026-09-22T15:00:00Z","v":221,"vw":182.095},{"c":182.175,"h":182.175,"l":182.175,"n":19,"o":182.175,"t":"2026-09-22T15:15:00Z","v":537,"vw":182.175},{"c":181.68,"h":181.68,"l":181.29,"n":103,"o":181.46,"t":"2026-09-22T15:30:00Z","v":2258,"vw":181.49575},{"c":181.675,"h":181.675,"l":181.675,"n":10,"o":181.675,"t":"2026-09-22T15:45:00Z","v":118,"vw":181.675},{"c":181.6801,"h":182.025,"l":181.6801,"n":26,"o":182.025,"t":"2026-09-22T16:00:00Z","v":834,"vw":181.726458},{"c":182.005,"h":182.005,"l":182.005,"n":5,"o":182.005,"t":"2026-09-22T16:15:00Z","v":214,"vw":182.005},{"c":181.98,"h":182.17,"l":181.915,"n":48,"o":181.915,"t":"2026-09-22T16:30:00Z","v":1091,"vw":182.04013},{"c":181.95,"h":181.95,"l":181.95,"n":4,"o":181.95,"t":"2026-09-22T16:45:00Z","v":105,"vw":181.95},{"c":181.99,"h":182.05,"l":181.99,"n":53,"o":182.05,"t":"2026-09-22T17:00:00Z","v":662,"vw":182.01},{"c":181.74,"h":181.74,"l":181.74,"n":4,"o":181.74,"t":"2026-09-22T17:15:00Z","v":231,"vw":181.74},{"c":182.36,"h":182.36,"l":182.36,"n":5,"o":182.36,"t":"2026-09-22T17:30:00Z","v":127,"vw":182.36},{"c":183.18,"h":183.31,"l":182.56,"n":91,"o":182.56,"t":"2026-09-22T17:45:00Z","v":2114,"vw":183.103112},{"c":182.985,"h":183.145,"l":182.985,"n":36,"o":183.07,"t":"2026-09-22T18:00:00Z","v":848,"vw":183.073644},{"c":182.6,"h":182.775,"l":182.6,"n":119,"o":182.775,"t":"2026-09-22T18:15:00Z","v":1754,"vw":182.715394},{"c":182.49,"h":182.55,"l":182.49,"n":55,"o":182.55,"t":"2026-09-22T18:45:00Z","v":764,"vw":182.505},{"c":182.05,"h":182.16,"l":181.945,"n":154,"o":182.14,"t":"2026-09-22T19:00:00Z","v":3567,"vw":182.075278},{"c":182.02,"h":182.02,"l":182.02,"n":11,"o":182.02,"t":"2026-09-22T19:15:00Z","v":233,"vw":182.02},{"c":182.63,"h":182.67,"l":182,"n":232,"o":182,"t":"2026-09-22T19:30:00Z","v":9775,"vw":182.430934},{"c":181.62,"h":182.51,"l":181.62,"n":521,"o":182.51,"t":"2026-09-22T19:45:00Z","v":11795,"vw":181.809952},{"c":181.3303,"h":181.66,"l":181.3303,"n":16,"o":181.66,"t":"2026-09-22T20:00:00Z","v":15957,"vw":181.656283},{"c":181.75,"h":181.8,"l":181.75,"n":4,"o":181.8,"t":"2026-09-23T12:15:00Z","v":3994,"vw":181.775},{"c":181.61,"h":182.2,"l":180.85,"n":566,"o":180.92,"t":"2026-09-23T13:30:00Z","v":15586,"vw":181.798463},{"c":181.53,"h":181.53,"l":181.53,"n":24,"o":181.53,"t":"2026-09-23T13:45:00Z","v":705,"vw":181.53},{"c":181.33,"h":181.4,"l":180.91,"n":359,"o":181.3,"t":"2026-09-23T14:00:00Z","v":5540,"vw":181.172196},{"c":181.39,"h":181.56,"l":181.02,"n":146,"o":181.315,"t":"2026-09-23T14:15:00Z","v":2598,"vw":181.379951},{"c":180.78,"h":180.78,"l":180.78,"n":29,"o":180.78,"t":"2026-09-23T14:30:00Z","v":325,"vw":180.78},{"c":181.33,"h":181.33,"l":181.33,"n":35,"o":181.33,"t":"2026-09-23T14:45:00Z","v":672,"vw":181.33},{"c":181.35,"h":181.35,"l":181.34,"n":40,"o":181.34,"t":"2026-09-23T15:00:00Z","v":635,"vw":181.346645},{"c":180.77,"h":181.275,"l":180.77,"n":47,"o":181.22,"t":"2026-09-23T15:15:00Z","v":724,"vw":181.07125},{"c":180.84,"h":181.08,"l":180.84,"n":55,"o":180.84,"t":"2026-09-23T15:30:00Z","v":1090,"vw":180.92},{"c":180.71,"h":180.975,"l":180.71,"n":96,"o":180.88,"t":"2026-09-23T15:45:00Z","v":1488,"vw":180.859286},{"c":180.7,"h":180.7,"l":180.7,"n":1,"o":180.7,"t":"2026-09-23T16:00:00Z","v":200,"vw":180.7},{"c":180.7,"h":180.7951,"l":180.7,"n":25,"o":180.7951,"t":"2026-09-23T16:15:00Z","v":430,"vw":180.766252},{"c":180.9,"h":180.94,"l":180.55,"n":90,"o":180.61,"t":"2026-09-23T16:30:00Z","v":1180,"vw":180.767143},{"c":180.24,"h":180.34,"l":180.24,"n":38,"o":180.34,"t":"2026-09-23T17:00:00Z","v":585,"vw":180.29},{"c":180.43,"h":180.51,"l":180.3,"n":54,"o":180.3,"t":"2026-09-23T17:15:00Z","v":1078,"vw":180.376423},{"c":180.33,"h":180.33,"l":180.33,"n":17,"o":180.33,"t":"2026-09-23T17:30:00Z","v":313,"vw":180.33},{"c":180.99,"h":180.99,"l":180.64,"n":78,"o":180.64,"t":"2026-09-23T17:45:00Z","v":2278,"vw":180.775238},{"c":181.16,"h":181.16,"l":181.16,"n":9,"o":181.16,"t":"2026-09-23T18:00:00Z","v":210,"vw":181.16},{"c":181.25,"h":181.25,"l":181.055,"n":61,"o":181.09,"t":"2026-09-23T18:15:00Z","v":2020,"vw":181.17887},{"c":180.93,"h":180.93,"l":180.86,"n":40,"o":180.865,"t":"2026-09-23T18:30:00Z","v":741,"vw":180.889756},{"c":181.08,"h":181.08,"l":180.94,"n":91,"o":180.94,"t":"2026-09-23T18:45:00Z","v":1757,"vw":180.981429},{"c":180.59,"h":180.75,"l":180.55,"n":106,"o":180.55,"t":"2026-09-23T19:00:00Z","v":1951,"vw":180.633182},{"c":180.13,"h":180.62,"l":180.13,"n":104,"o":180.61,"t":"2026-09-23T19:15:00Z","v":1715,"vw":180.4564},{"c":179.96,"h":180.36,"l":179.89,"n":102,"o":180.36,"t":"2026-09-23T19:30:00Z","v":2242,"vw":180.059091},{"c":179.53,"h":179.88,"l":178.81,"n":628,"o":179.88,"t":"2026-09-23T19:45:00Z","v":9936,"vw":179.321946},{"c":178.8703,"h":179.22,"l":178.8703,"n":11,"o":179.22,"t":"2026-09-23T20:00:00Z","v":11217,"vw":179.213899},{"c":179,"h":179,"l":179,"n":33,"o":179,"t":"2026-09-24T13:00:00Z","v":2043,"vw":179},{"c":179.2,"h":179.2,"l":179.2,"n":2,"o":179.2,"t":"2026-09-24T13:15:00Z","v":1974,"vw":179.2},{"c":179.3,"h":180.67,"l":179.3,"n":293,"o":179.41,"t":"2026-09-24T13:30:00Z","v":3999,"vw":179.866845},{"c":179.85,"h":180,"l":179.27,"n":261,"o":179.635,"t":"2026-09-24T13:45:00Z","v":2709,"vw":179.877764},{"c":179.935,"h":180.05,"l":179.89,"n":52,"o":180.05,"t":"2026-09-24T14:00:00Z","v":1241,"vw":179.941331},{"c":180,"h":180,"l":180,"n":4,"o":180,"t":"2026-09-24T14:15:00Z","v":127,"vw":180},{"c":179.28,"h":179.75,"l":179.28,"n":29,"o":179.75,"t":"2026-09-24T14:30:00Z","v":552,"vw":179.436667},{"c":178.95,"h":178.95,"l":178.95,"n":25,"o":178.95,"t":"2026-09-24T15:15:00Z","v":465,"vw":178.95},{"c":179.055,"h":179.39,"l":179.055,"n":11,"o":179.39,"t":"2026-09-24T15:30:00Z","v":381,"vw":179.221667},{"c":178.8113,"h":178.8113,"l":178.8113,"n":7,"o":178.8113,"t":"2026-09-24T15:45:00Z","v":131,"vw":178.8113},{"c":179.22,"h":179.37,"l":178.66,"n":68,"o":179,"t":"2026-09-24T16:00:00Z","v":2341,"vw":179.018762},{"c":180.21,"h":180.75,"l":179.44,"n":119,"o":179.44,"t":"2026-09-24T16:15:00Z","v":2428,"vw":180.050833},{"c":180.695,"h":180.7586,"l":180.2,"n":165,"o":180.7586,"t":"2026-09-24T16:30:00Z","v":2403,"vw":180.411345},{"c":180.04,"h":180.7,"l":180.04,"n":541,"o":180.62,"t":"2026-09-24T16:45:00Z","v":8184,"vw":180.439986},{"c":180.095,"h":180.095,"l":180.095,"n":10,"o":180.095,"t":"2026-09-24T17:15:00Z","v":430,"vw":180.095},{"c":180.53,"h":180.6568,"l":180.19,"n":48,"o":180.31,"t":"2026-09-24T18:15:00Z","v":2702,"vw":180.362305},{"c":180.12,"h":180.38,"l":179.835,"n":105,"o":180.38,"t":"2026-09-24T18:30:00Z","v":2355,"vw":180.004467},{"c":179.955,"h":180.19,"l":179.83,"n":81,"o":180.12,"t":"2026-09-24T18:45:00Z","v":1357,"vw":179.991875},{"c":179.8,"h":180.1325,"l":179.76,"n":87,"o":179.76,"t":"2026-09-24T19:00:00Z","v":1475,"vw":179.895617},{"c":179.845,"h":179.845,"l":179.785,"n":24,"o":179.785,"t":"2026-09-24T19:15:00Z","v":361,"vw":179.821667},{"c":180.29,"h":180.355,"l":179.92,"n":156,"o":180.11,"t":"2026-09-24T19:30:00Z","v":2787,"vw":180.152525},{"c":180.24,"h":180.52,"l":180.055,"n":671,"o":180.44,"t":"2026-09-24T19:45:00Z","v":11407,"vw":180.305673},{"c":180.25,"h":180.25,"l":180.25,"n":13,"o":180.25,"t":"2026-09-24T20:00:00Z","v":8330,"vw":180.25},{"c":182.095,"h":182.095,"l":180.54,"n":204,"o":180.56,"t":"2026-09-25T13:30:00Z","v":2811,"vw":180.92888},{"c":181.96,"h":181.96,"l":181.96,"n":10,"o":181.96,"t":"2026-09-25T13:45:00Z","v":135,"vw":181.96},{"c":181.69,"h":181.69,"l":180.62,"n":198,"o":180.76,"t":"2026-09-25T14:00:00Z","v":7145,"vw":181.279519},{"c":181.8,"h":181.88,"l":181.4,"n":988,"o":181.51,"t":"2026-09-25T14:15:00Z","v":16363,"vw":181.676096},{"c":181.92,"h":182.35,"l":181.92,"n":52,"o":182.35,"t":"2026-09-25T14:30:00Z","v":1352,"vw":182.144762},{"c":181.55,"h":181.885,"l":181.55,"n":85,"o":181.65,"t":"2026-09-25T14:45:00Z","v":1092,"vw":181.646733},{"c":181.78,"h":181.78,"l":181.78,"n":10,"o":181.78,"t":"2026-09-25T15:00:00Z","v":141,"vw":181.78},{"c":181.7,"h":181.7,"l":181.7,"n":13,"o":181.7,"t":"2026-09-25T15:15:00Z","v":262,"vw":181.7},{"c":181.02,"h":181.58,"l":181.02,"n":43,"o":181.58,"t":"2026-09-25T15:30:00Z","v":754,"vw":181.346667},{"c":181.215,"h":181.215,"l":181.215,"n":37,"o":181.215,"t":"2026-09-25T15:45:00Z","v":453,"vw":181.215},{"c":182.635,"h":182.635,"l":181.88,"n":216,"o":181.88,"t":"2026-09-25T16:00:00Z","v":3915,"vw":182.091667},{"c":182.62,"h":182.94,"l":182.23,"n":29,"o":182.94,"t":"2026-09-25T16:15:00Z","v":1313,"vw":182.519091},{"c":182.33,"h":182.94,"l":182.33,"n":54,"o":182.94,"t":"2026-09-25T16:30:00Z","v":580,"vw":182.615047},{"c":182.22,"h":182.22,"l":182.22,"n":21,"o":182.22,"t":"2026-09-25T16:45:00Z","v":425,"vw":182.22},{"c":182.28,"h":182.28,"l":182.09,"n":56,"o":182.16,"t":"2026-09-25T17:00:00Z","v":1805,"vw":182.14375},{"c":182.335,"h":182.335,"l":182.335,"n":26,"o":182.335,"t":"2026-09-25T17:15:00Z","v":699,"vw":182.335},{"c":181.76,"h":182,"l":181.65,"n":60,"o":182,"t":"2026-09-25T17:30:00Z","v":2060,"vw":181.923372},{"c":182.31,"h":182.31,"l":182.31,"n":11,"o":182.31,"t":"2026-09-25T18:00:00Z","v":220,"vw":182.31},{"c":182.46,"h":182.46,"l":182.46,"n":2,"o":182.46,"t":"2026-09-25T18:30:00Z","v":101,"vw":182.46},{"c":182.0738,"h":182.58,"l":182.0738,"n":128,"o":182.58,"t":"2026-09-25T18:45:00Z","v":2016,"vw":182.458967},{"c":181.745,"h":181.95,"l":181.745,"n":57,"o":181.95,"t":"2026-09-25T19:15:00Z","v":1163,"vw":181.832857},{"c":182.07,"h":182.28,"l":181.41,"n":158,"o":181.44,"t":"2026-09-25T19:30:00Z","v":5213,"vw":181.8192},{"c":182.08,"h":182.43,"l":181.55,"n":716,"o":181.98,"t":"2026-09-25T19:45:00Z","v":14085,"vw":182.034104},{"c":182.5,"h":182.5,"l":181.68,"n":20,"o":181.68,"t":"2026-09-25T20:00:00Z","v":12400,"vw":181.693109},{"c":180.085,"h":181.59,"l":180.085,"n":25,"o":181.59,"t":"2026-09-28T13:30:00Z","v":1297,"vw":181.234151},{"c":182,"h":182.34,"l":180.696,"n":781,"o":180.696,"t":"2026-09-28T13:45:00Z","v":19777,"vw":182.030645},{"c":182.39,"h":182.39,"l":181.65,"n":407,"o":181.9,"t":"2026-09-28T14:00:00Z","v":13409,"vw":181.938655},{"c":182.55,"h":182.55,"l":181.7,"n":570,"o":182.305,"t":"2026-09-28T14:15:00Z","v":17939,"vw":182.020097},{"c":182.45,"h":182.5,"l":182.45,"n":39,"o":182.5,"t":"2026-09-28T14:30:00Z","v":1330,"vw":182.474916},{"c":182.025,"h":182.025,"l":182.025,"n":5,"o":182.025,"t":"2026-09-28T14:45:00Z","v":122,"vw":182.025},{"c":181.85,"h":181.85,"l":181.57,"n":69,"o":181.6174,"t":"2026-09-28T15:00:00Z","v":1436,"vw":181.638375},{"c":181.43,"h":181.43,"l":181.43,"n":13,"o":181.43,"t":"2026-09-28T15:15:00Z","v":224,"vw":181.43},{"c":182.16,"h":182.16,"l":181.775,"n":32,"o":181.775,"t":"2026-09-28T15:30:00Z","v":1405,"vw":181.840812},{"c":181.58,"h":181.58,"l":181.58,"n":28,"o":181.58,"t":"2026-09-28T15:45:00Z","v":328,"vw":181.58},{"c":181.94,"h":182.2,"l":181.94,"n":35,"o":182.2,"t":"2026-09-28T16:30:00Z","v":541,"vw":182.07},{"c":182.625,"h":182.625,"l":182.625,"n":10,"o":182.625,"t":"2026-09-28T17:00:00Z","v":129,"vw":182.625},{"c":181.9,"h":181.9,"l":181.9,"n":78,"o":181.9,"t":"2026-09-28T17:15:00Z","v":525,"vw":181.9},{"c":182.41,"h":182.51,"l":181.97,"n":46,"o":181.97,"t":"2026-09-28T17:30:00Z","v":755,"vw":182.296667},{"c":182.01,"h":182.01,"l":182.01,"n":37,"o":182.01,"t":"2026-09-28T17:45:00Z","v":373,"vw":182.01},{"c":182.04,"h":182.04,"l":181.88,"n":74,"o":181.88,"t":"2026-09-28T18:00:00Z","v":1000,"vw":181.933333},{"c":182.43,"h":182.43,"l":182.08,"n":27,"o":182.08,"t":"2026-09-28T18:15:00Z","v":499,"vw":182.260097},{"c":181.93,"h":182.03,"l":181.66,"n":95,"o":181.96,"t":"2026-09-28T18:30:00Z","v":1799,"vw":181.828865},{"c":181.85,"h":181.85,"l":181.85,"n":7,"o":181.85,"t":"2026-09-28T18:45:00Z","v":115,"vw":181.85},{"c":181.39,"h":181.85,"l":181.39,"n":41,"o":181.85,"t":"2026-09-28T19:00:00Z","v":699,"vw":181.573333},{"c":181.775,"h":181.86,"l":181.62,"n":194,"o":181.62,"t":"2026-09-28T19:30:00Z","v":2781,"vw":181.70963},{"c":181.9,"h":182.11,"l":181.52,"n":558,"o":181.9,"t":"2026-09-28T19:45:00Z","v":12106,"vw":181.840842},{"c":181.5,"h":181.5,"l":181.5,"n":21,"o":181.5,"t":"2026-09-28T20:00:00Z","v":21498,"vw":181.5},{"c":181.8,"h":181.8,"l":181.02,"n":33,"o":181.02,"t":"2026-09-29T13:30:00Z","v":701,"vw":181.356207},{"c":180.66,"h":182.03,"l":180.66,"n":46,"o":182.03,"t":"2026-09-29T13:45:00Z","v":728,"vw":181.348333},{"c":180.66,"h":181.3,"l":180.35,"n":418,"o":181.3,"t":"2026-09-29T14:00:00Z","v":6014,"vw":180.814076},{"c":180.37,"h":181.19,"l":180.37,"n":13,"o":181.19,"t":"2026-09-29T14:15:00Z","v":428,"vw":180.747951},{"c":179.915,"h":180.0475,"l":179.475,"n":430,"o":180.0475,"t":"2026-09-29T14:30:00Z","v":8721,"vw":179.795002},{"c":179.32,"h":179.32,"l":179.27,"n":34,"o":179.28,"t":"2026-09-29T15:00:00Z","v":1073,"vw":179.3025},{"c":179.345,"h":179.45,"l":179.035,"n":29,"o":179.035,"t":"2026-09-29T15:15:00Z","v":621,"vw":179.2975},{"c":179.11,"h":179.11,"l":179.06,"n":5,"o":179.06,"t":"2026-09-29T16:00:00Z","v":212,"vw":179.085},{"c":178.75,"h":178.8,"l":178.65,"n":82,"o":178.8,"t":"2026-09-29T16:15:00Z","v":1610,"vw":178.739796},{"c":178.92,"h":178.92,"l":178.61,"n":41,"o":178.61,"t":"2026-09-29T16:30:00Z","v":1053,"vw":178.858},{"c":179.18,"h":179.18,"l":179.18,"n":17,"o":179.18,"t":"2026-09-29T16:45:00Z","v":199,"vw":179.18},{"c":178.74,"h":178.75,"l":178.74,"n":41,"o":178.75,"t":"2026-09-29T17:00:00Z","v":607,"vw":178.745},{"c":178.88,"h":178.98,"l":178.88,"n":36,"o":178.98,"t":"2026-09-29T17:45:00Z","v":1389,"vw":178.95076},{"c":178.825,"h":178.825,"l":178.825,"n":14,"o":178.825,"t":"2026-09-29T18:00:00Z","v":256,"vw":178.825},{"c":179.135,"h":179.31,"l":179.12,"n":56,"o":179.31,"t":"2026-09-29T18:15:00Z","v":1430,"vw":179.172785},{"c":179.41,"h":179.41,"l":179.14,"n":34,"o":179.14,"t":"2026-09-29T18:30:00Z","v":562,"vw":179.29407},{"c":179.12,"h":179.52,"l":179.11,"n":108,"o":179.52,"t":"2026-09-29T19:00:00Z","v":3563,"vw":179.273489},{"c":179.435,"h":179.435,"l":179.435,"n":12,"o":179.435,"t":"2026-09-29T19:15:00Z","v":250,"vw":179.435},{"c":179.76,"h":179.76,"l":179.76,"n":41,"o":179.76,"t":"2026-09-29T19:30:00Z","v":655,"vw":179.76},{"c":180.14,"h":180.245,"l":179.6,"n":639,"o":179.795,"t":"2026-09-29T19:45:00Z","v":12303,"vw":180.003423},{"c":179.9,"h":179.9,"l":179.9,"n":14,"o":179.9,"t":"2026-09-29T20:00:00Z","v":10505,"vw":179.9},{"c":179.9,"h":179.9,"l":179.9,"n":10,"o":179.9,"t":"2026-09-29T22:00:00Z","v":1005,"vw":179.9},{"c":179.9,"h":179.9,"l":179.9,"n":1,"o":179.9,"t":"2026-09-29T22:15:00Z","v":1000,"vw":179.9},{"c":180,"h":180,"l":180,"n":64,"o":180,"t":"2026-09-30T08:45:00Z","v":1105,"vw":180},{"c":181.15,"h":181.2,"l":179.76,"n":108,"o":180.81,"t":"2026-09-30T13:30:00Z","v":2098,"vw":180.859355},{"c":179.99,"h":180.42,"l":179.99,"n":47,"o":180.335,"t":"2026-09-30T13:45:00Z","v":780,"vw":180.19125},{"c":180.39,"h":181.15,"l":178.7123,"n":760,"o":178.7123,"t":"2026-09-30T14:00:00Z","v":23175,"vw":180.225592},{"c":180.13,"h":180.45,"l":180.13,"n":208,"o":180.295,"t":"2026-09-30T14:15:00Z","v":4416,"vw":180.318269},{"c":179.38,"h":179.41,"l":179.38,"n":45,"o":179.41,"t":"2026-09-30T14:30:00Z","v":1458,"vw":179.391667},{"c":179.04,"h":179.15,"l":179.04,"n":53,"o":179.15,"t":"2026-09-30T15:15:00Z","v":782,"vw":179.113333},{"c":178.63,"h":178.63,"l":178.175,"n":80,"o":178.63,"t":"2026-09-30T15:30:00Z","v":1390,"vw":178.499286},{"c":178.68,"h":178.68,"l":178.68,"n":13,"o":178.68,"t":"2026-09-30T15:45:00Z","v":406,"vw":178.68},{"c":178,"h":178,"l":178,"n":41,"o":178,"t":"2026-09-30T16:15:00Z","v":579,"vw":178},{"c":178.25,"h":178.25,"l":177.855,"n":98,"o":177.855,"t":"2026-09-30T16:30:00Z","v":3747,"vw":178.123976},{"c":178.1,"h":178.14,"l":178.09,"n":33,"o":178.09,"t":"2026-09-30T17:00:00Z","v":878,"vw":178.105},{"c":177.55,"h":177.94,"l":177.55,"n":45,"o":177.93,"t":"2026-09-30T17:15:00Z","v":877,"vw":177.806667},{"c":178.08,"h":178.11,"l":178.06,"n":37,"o":178.11,"t":"2026-09-30T17:45:00Z","v":616,"vw":178.0825},{"c":177.68,"h":177.72,"l":177.67,"n":56,"o":177.72,"t":"2026-09-30T18:00:00Z","v":889,"vw":177.69},{"c":177.785,"h":177.98,"l":177.785,"n":41,"o":177.98,"t":"2026-09-30T18:30:00Z","v":585,"vw":177.863333},{"c":177.7,"h":177.7,"l":177.7,"n":9,"o":177.7,"t":"2026-09-30T18:45:00Z","v":135,"vw":177.7},{"c":177.97,"h":177.97,"l":177.72,"n":60,"o":177.805,"t":"2026-09-30T19:00:00Z","v":900,"vw":177.872496},{"c":178.18,"h":178.19,"l":177.98,"n":49,"o":177.98,"t":"2026-09-30T19:15:00Z","v":941,"vw":178.102},{"c":178.43,"h":178.57,"l":178.05,"n":176,"o":178.05,"t":"2026-09-30T19:30:00Z","v":3040,"vw":178.449615},{"c":178.765,"h":178.79,"l":178.465,"n":309,"o":178.695,"t":"2026-09-30T19:45:00Z","v":5635,"vw":178.654306},{"c":178.66,"h":178.66,"l":178.66,"n":19,"o":178.66,"t":"2026-09-30T20:00:00Z","v":18856,"vw":178.66},{"c":177.5,"h":178.84,"l":176.97,"n":239,"o":177.67,"t":"2026-10-01T13:30:00Z","v":4320,"vw":177.860404},{"c":177.55,"h":177.65,"l":177.35,"n":440,"o":177.62,"t":"2026-10-01T13:45:00Z","v":6094,"vw":177.526246},{"c":177.05,"h":177.1,"l":176.76,"n":378,"o":177.08,"t":"2026-10-01T14:00:00Z","v":5166,"vw":176.965655},{"c":176.89,"h":177.26,"l":176.89,"n":372,"o":176.95,"t":"2026-10-01T14:15:00Z","v":7165,"vw":177.02432},{"c":177.51,"h":177.51,"l":176.95,"n":43,"o":176.9501,"t":"2026-10-01T14:30:00Z","v":4324,"vw":176.984163},{"c":177.07,"h":177.55,"l":176.715,"n":309,"o":177.35,"t":"2026-10-01T14:45:00Z","v":7270,"vw":177.366068},{"c":176.75,"h":176.75,"l":176.65,"n":45,"o":176.65,"t":"2026-10-01T15:00:00Z","v":632,"vw":176.7},{"c":176.935,"h":176.935,"l":176.935,"n":6,"o":176.935,"t":"2026-10-01T15:15:00Z","v":114,"vw":176.935},{"c":177.39,"h":177.39,"l":177.255,"n":39,"o":177.255,"t":"2026-10-01T15:30:00Z","v":820,"vw":177.341667},{"c":178.36,"h":178.36,"l":177.73,"n":57,"o":177.73,"t":"2026-10-01T15:45:00Z","v":1119,"vw":178.048333},{"c":178.73,"h":178.73,"l":178.73,"n":18,"o":178.73,"t":"2026-10-01T16:00:00Z","v":305,"vw":178.73},{"c":179.275,"h":179.275,"l":179.275,"n":3,"o":179.275,"t":"2026-10-01T16:15:00Z","v":652,"vw":179.275},{"c":179.28,"h":179.69,"l":179.28,"n":132,"o":179.69,"t":"2026-10-01T16:30:00Z","v":4443,"vw":179.545845},{"c":179.14,"h":179.5,"l":179.14,"n":48,"o":179.5,"t":"2026-10-01T16:45:00Z","v":758,"vw":179.266667},{"c":179.26,"h":179.615,"l":179.26,"n":57,"o":179.615,"t":"2026-10-01T17:00:00Z","v":1316,"vw":179.452},{"c":179.47,"h":179.7825,"l":179.255,"n":43,"o":179.255,"t":"2026-10-01T17:15:00Z","v":1308,"vw":179.55},{"c":178.93,"h":179.41,"l":178.93,"n":74,"o":179.275,"t":"2026-10-01T17:45:00Z","v":1300,"vw":179.186667},{"c":179.11,"h":179.11,"l":179.11,"n":5,"o":179.11,"t":"2026-10-01T18:00:00Z","v":113,"vw":179.11},{"c":179.305,"h":179.305,"l":178.87,"n":25,"o":178.87,"t":"2026-10-01T18:15:00Z","v":1106,"vw":179.169454},{"c":179.16,"h":179.33,"l":178.81,"n":88,"o":178.81,"t":"2026-10-01T18:30:00Z","v":2264,"vw":179.190317},{"c":178.8,"h":178.8,"l":178.8,"n":3,"o":178.8,"t":"2026-10-01T18:45:00Z","v":110,"vw":178.8},{"c":179.37,"h":179.37,"l":179.36,"n":47,"o":179.36,"t":"2026-10-01T19:00:00Z","v":679,"vw":179.363484},{"c":179.83,"h":179.83,"l":179.52,"n":46,"o":179.58,"t":"2026-10-01T19:15:00Z","v":588,"vw":179.643333},{"c":179.205,"h":179.73,"l":179.14,"n":133,"o":179.73,"t":"2026-10-01T19:30:00Z","v":3040,"vw":179.37052},{"c":179.56,"h":179.61,"l":178.97,"n":583,"o":179.175,"t":"2026-10-01T19:45:00Z","v":15448,"vw":179.331464},{"c":179.16,"h":179.16,"l":179.16,"n":20,"o":179.16,"t":"2026-10-01T20:00:00Z","v":15474,"vw":179.16},{"c":181.7,"h":182.63,"l":180.8,"n":341,"o":180.8,"t":"2026-10-02T13:30:00Z","v":7654,"vw":181.89935},{"c":182.1,"h":182.1,"l":181.8,"n":89,"o":181.94,"t":"2026-10-02T13:45:00Z","v":976,"vw":181.946809},{"c":181.9,"h":181.92,"l":181.675,"n":124,"o":181.675,"t":"2026-10-02T14:00:00Z","v":1171,"vw":181.835938},{"c":181.7,"h":182.05,"l":181.7,"n":18,"o":182.05,"t":"2026-10-02T14:15:00Z","v":351,"vw":181.875},{"c":181.525,"h":182.08,"l":181.525,"n":82,"o":181.99,"t":"2026-10-02T14:45:00Z","v":2271,"vw":181.854121},{"c":181,"h":181,"l":181,"n":29,"o":181,"t":"2026-10-02T15:00:00Z","v":250,"vw":181},{"c":180.44,"h":180.44,"l":180.44,"n":4,"o":180.44,"t":"2026-10-02T15:15:00Z","v":110,"vw":180.44},{"c":181.06,"h":181.17,"l":181.0295,"n":63,"o":181.0295,"t":"2026-10-02T15:30:00Z","v":1050,"vw":181.117724},{"c":181,"h":181,"l":180.88,"n":43,"o":180.88,"t":"2026-10-02T15:45:00Z","v":1192,"vw":180.96},{"c":180.85,"h":180.85,"l":180.785,"n":27,"o":180.785,"t":"2026-10-02T16:00:00Z","v":704,"vw":180.828333},{"c":181.005,"h":181.18,"l":180.85,"n":86,"o":181.03,"t":"2026-10-02T16:15:00Z","v":6658,"vw":180.91064},{"c":181.07,"h":181.07,"l":181.07,"n":8,"o":181.07,"t":"2026-10-02T16:30:00Z","v":270,"vw":181.07},{"c":181.545,"h":181.545,"l":181.16,"n":86,"o":181.16,"t":"2026-10-02T16:45:00Z","v":1012,"vw":181.35875},{"c":181.4125,"h":181.425,"l":181.35,"n":21,"o":181.35,"t":"2026-10-02T17:00:00Z","v":490,"vw":181.395833},{"c":181.3,"h":181.3,"l":181.15,"n":77,"o":181.15,"t":"2026-10-02T17:15:00Z","v":1502,"vw":181.217112},{"c":181.83,"h":181.83,"l":181.59,"n":66,"o":181.59,"t":"2026-10-02T17:30:00Z","v":1871,"vw":181.666612},{"c":182.16,"h":182.16,"l":181.9,"n":92,"o":182.08,"t":"2026-10-02T17:45:00Z","v":2474,"vw":182.09},{"c":182.235,"h":182.235,"l":182.235,"n":9,"o":182.235,"t":"2026-10-02T18:15:00Z","v":321,"vw":182.235},{"c":182.25,"h":182.64,"l":182.18,"n":126,"o":182.18,"t":"2026-10-02T18:30:00Z","v":4388,"vw":182.354881},{"c":182.495,"h":182.67,"l":182.495,"n":23,"o":182.67,"t":"2026-10-02T18:45:00Z","v":354,"vw":182.579135},{"c":182.7,"h":182.85,"l":182.31,"n":196,"o":182.77,"t":"2026-10-02T19:00:00Z","v":7453,"vw":182.521282},{"c":182.89,"h":182.89,"l":182.79,"n":52,"o":182.79,"t":"2026-10-02T19:15:00Z","v":662,"vw":182.823333},{"c":183.365,"h":183.365,"l":182.955,"n":72,"o":183.04,"t":"2026-10-02T19:30:00Z","v":988,"vw":183.181049},{"c":183.28,"h":183.35,"l":182.295,"n":593,"o":183.35,"t":"2026-10-02T19:45:00Z","v":12941,"vw":182.624076},{"c":183.15,"h":183.15,"l":183.15,"n":21,"o":183.15,"t":"2026-10-02T20:00:00Z","v":12862,"vw":183.15},{"c":183.2,"h":183.2,"l":183.2,"n":2,"o":183.2,"t":"2026-10-05T09:15:00Z","v":331,"vw":183.2},{"c":182.53,"h":184.73,"l":182.53,"n":53,"o":183.7,"t":"2026-10-05T13:30:00Z","v":1091,"vw":183.536658},{"c":180.7,"h":181.7,"l":180.7,"n":669,"o":181.7,"t":"2026-10-05T13:45:00Z","v":12853,"vw":181.124177},{"c":181.65,"h":181.84,"l":180.83,"n":233,"o":180.83,"t":"2026-10-05T14:00:00Z","v":3806,"vw":181.525779},{"c":182.69,"h":182.735,"l":182.01,"n":113,"o":182.01,"t":"2026-10-05T14:15:00Z","v":2616,"vw":182.504419},{"c":181.95,"h":181.95,"l":181.945,"n":17,"o":181.95,"t":"2026-10-05T15:00:00Z","v":521,"vw":181.94875},{"c":181.69,"h":181.69,"l":181.69,"n":7,"o":181.69,"t":"2026-10-05T15:30:00Z","v":108,"vw":181.69},{"c":182.22,"h":182.22,"l":182.2,"n":19,"o":182.2,"t":"2026-10-05T15:45:00Z","v":552,"vw":182.213355},{"c":182.38,"h":182.38,"l":182.2025,"n":77,"o":182.335,"t":"2026-10-05T16:00:00Z","v":1124,"vw":182.2655},{"c":182.57,"h":182.57,"l":182.35,"n":32,"o":182.53,"t":"2026-10-05T16:15:00Z","v":1322,"vw":182.52375},{"c":182.53,"h":182.535,"l":182.34,"n":65,"o":182.34,"t":"2026-10-05T16:30:00Z","v":1468,"vw":182.514583},{"c":182.69,"h":182.69,"l":182.69,"n":3,"o":182.69,"t":"2026-10-05T17:00:00Z","v":110,"vw":182.69},{"c":182.29,"h":182.46,"l":182.29,"n":41,"o":182.46,"t":"2026-10-05T17:15:00Z","v":798,"vw":182.4075},{"c":182.13,"h":182.13,"l":182.09,"n":18,"o":182.1,"t":"2026-10-05T17:30:00Z","v":630,"vw":182.1025},{"c":181.94,"h":181.94,"l":181.93,"n":13,"o":181.93,"t":"2026-10-05T17:45:00Z","v":327,"vw":181.935},{"c":181.59,"h":181.77,"l":181.59,"n":52,"o":181.77,"t":"2026-10-05T18:00:00Z","v":1967,"vw":181.666},{"c":182.225,"h":182.225,"l":181.705,"n":46,"o":181.705,"t":"2026-10-05T18:30:00Z","v":883,"vw":181.8825},{"c":181.755,"h":182.22,"l":181.755,"n":115,"o":182.22,"t":"2026-10-05T18:45:00Z","v":1749,"vw":181.989462},{"c":182.11,"h":182.11,"l":182.11,"n":33,"o":182.11,"t":"2026-10-05T19:00:00Z","v":607,"vw":182.11},{"c":182.28,"h":182.295,"l":182.28,"n":20,"o":182.295,"t":"2026-10-05T19:15:00Z","v":267,"vw":182.2875},{"c":181.585,"h":181.95,"l":181.31,"n":221,"o":181.91,"t":"2026-10-05T19:30:00Z","v":8561,"vw":181.555477},{"c":181.72,"h":181.72,"l":180.88,"n":883,"o":181.585,"t":"2026-10-05T19:45:00Z","v":23783,"vw":181.293146},{"c":181.02,"h":181.02,"l":181.02,"n":13,"o":181.02,"t":"2026-10-05T20:00:00Z","v":32600,"vw":181.02},{"c":181.05,"h":181.05,"l":181.05,"n":12,"o":181.05,"t":"2026-10-06T08:45:00Z","v":1006,"vw":181.05},{"c":181.1,"h":181.1,"l":181.1,"n":1,"o":181.1,"t":"2026-10-06T09:00:00Z","v":995,"vw":181.1},{"c":181.8,"h":181.855,"l":181.25,"n":205,"o":181.47,"t":"2026-10-06T13:30:00Z","v":5070,"vw":181.631032},{"c":181.94,"h":181.94,"l":181.725,"n":14,"o":181.725,"t":"2026-10-06T13:45:00Z","v":1168,"vw":181.883285},{"c":181.85,"h":183.19,"l":181.85,"n":227,"o":182.305,"t":"2026-10-06T14:00:00Z","v":3506,"vw":182.237632},{"c":180.86,"h":181.64,"l":180.83,"n":768,"o":181.54,"t":"2026-10-06T14:15:00Z","v":13458,"vw":181.306515},{"c":180.755,"h":180.755,"l":179.97,"n":16,"o":179.97,"t":"2026-10-06T14:30:00Z","v":988,"vw":180.421111},{"c":180.53,"h":180.53,"l":180.53,"n":25,"o":180.53,"t":"2026-10-06T15:00:00Z","v":444,"vw":180.53},{"c":180.865,"h":180.895,"l":180.865,"n":7,"o":180.895,"t":"2026-10-06T15:15:00Z","v":230,"vw":180.881175},{"c":180.46,"h":180.65,"l":180.46,"n":71,"o":180.65,"t":"2026-10-06T16:00:00Z","v":1986,"vw":180.575647},{"c":180.145,"h":180.145,"l":180.145,"n":2,"o":180.145,"t":"2026-10-06T16:15:00Z","v":104,"vw":180.145},{"c":180.45,"h":180.45,"l":180.17,"n":44,"o":180.17,"t":"2026-10-06T16:30:00Z","v":1527,"vw":180.367222},{"c":180.53,"h":180.53,"l":180.53,"n":6,"o":180.53,"t":"2026-10-06T16:45:00Z","v":147,"vw":180.53},{"c":180.32,"h":180.33,"l":180.125,"n":33,"o":180.32,"t":"2026-10-06T17:00:00Z","v":867,"vw":180.284167},{"c":180.215,"h":180.2275,"l":180.215,"n":6,"o":180.2275,"t":"2026-10-06T17:45:00Z","v":325,"vw":180.219371},{"c":180.01,"h":180.01,"l":180.01,"n":39,"o":180.01,"t":"2026-10-06T18:00:00Z","v":800,"vw":180.01},{"c":179.99,"h":180.145,"l":179.99,"n":40,"o":180.145,"t":"2026-10-06T18:15:00Z","v":852,"vw":180.023},{"c":180.31,"h":180.31,"l":179.945,"n":89,"o":179.945,"t":"2026-10-06T18:30:00Z","v":3381,"vw":180.139524},{"c":180.16,"h":180.16,"l":180.16,"n":6,"o":180.16,"t":"2026-10-06T18:45:00Z","v":122,"vw":180.16},{"c":180.46,"h":180.47,"l":180.46,"n":84,"o":180.46,"t":"2026-10-06T19:00:00Z","v":1482,"vw":180.464},{"c":180.62,"h":180.62,"l":180.56,"n":35,"o":180.56,"t":"2026-10-06T19:15:00Z","v":730,"vw":180.58},{"c":180.505,"h":180.505,"l":180.505,"n":6,"o":180.505,"t":"2026-10-06T19:30:00Z","v":108,"vw":180.505},{"c":180.42,"h":180.74,"l":180.4,"n":492,"o":180.71,"t":"2026-10-06T19:45:00Z","v":10082,"vw":180.595787},{"c":180.28,"h":180.28,"l":180.28,"n":23,"o":180.28,"t":"2026-10-06T20:00:00Z","v":12356,"vw":180.28},{"c":177.515,"h":178.51,"l":176.955,"n":69,"o":178.01,"t":"2026-10-07T13:30:00Z","v":2973,"vw":177.897827},{"c":177.15,"h":177.4,"l":176.79,"n":99,"o":177.3686,"t":"2026-10-07T13:45:00Z","v":2078,"vw":177.208267},{"c":176.25,"h":176.795,"l":176.25,"n":46,"o":176.785,"t":"2026-10-07T14:00:00Z","v":1482,"vw":176.585979},{"c":175.65,"h":176.105,"l":175.65,"n":17,"o":176.105,"t":"2026-10-07T14:15:00Z","v":484,"vw":175.801667},{"c":175.66,"h":175.66,"l":174.69,"n":98,"o":175.44,"t":"2026-10-07T14:45:00Z","v":2369,"vw":175.16774},{"c":175.26,"h":175.7,"l":175.26,"n":47,"o":175.67,"t":"2026-10-07T15:00:00Z","v":2050,"vw":175.539333},{"c":175.12,"h":175.13,"l":175.11,"n":42,"o":175.13,"t":"2026-10-07T15:15:00Z","v":604,"vw":175.12},{"c":175.59,"h":175.59,"l":175.59,"n":39,"o":175.59,"t":"2026-10-07T15:45:00Z","v":661,"vw":175.59},{"c":175.83,"h":175.83,"l":175.83,"n":27,"o":175.83,"t":"2026-10-07T16:00:00Z","v":624,"vw":175.83},{"c":176.33,"h":176.33,"l":176.04,"n":37,"o":176.12,"t":"2026-10-07T16:15:00Z","v":858,"vw":176.163333},{"c":176.59,"h":176.6,"l":176.59,"n":35,"o":176.6,"t":"2026-10-07T16:30:00Z","v":909,"vw":176.595},{"c":177.315,"h":177.315,"l":177.25,"n":37,"o":177.25,"t":"2026-10-07T16:45:00Z","v":462,"vw":177.2825},{"c":177.48,"h":177.6,"l":177.29,"n":52,"o":177.2975,"t":"2026-10-07T17:00:00Z","v":1537,"vw":177.446667},{"c":177.81,"h":178.04,"l":177.72,"n":130,"o":177.84,"t":"2026-10-07T17:15:00Z","v":1966,"vw":177.87},{"c":177.36,"h":177.7,"l":177.36,"n":53,"o":177.52,"t":"2026-10-07T17:30:00Z","v":1731,"vw":177.4925},{"c":177.32,"h":177.695,"l":177.28,"n":65,"o":177.36,"t":"2026-10-07T17:45:00Z","v":2396,"vw":177.347727},{"c":177.22,"h":177.22,"l":177.22,"n":8,"o":177.22,"t":"2026-10-07T18:15:00Z","v":140,"vw":177.22},{"c":176.98,"h":176.98,"l":176.98,"n":38,"o":176.98,"t":"2026-10-07T18:30:00Z","v":606,"vw":176.98},{"c":176.93,"h":176.95,"l":176.93,"n":10,"o":176.95,"t":"2026-10-07T18:45:00Z","v":215,"vw":176.94},{"c":176.695,"h":176.85,"l":176.54,"n":86,"o":176.85,"t":"2026-10-07T19:00:00Z","v":1804,"vw":176.737027},{"c":176.89,"h":176.89,"l":176.7,"n":51,"o":176.76,"t":"2026-10-07T19:15:00Z","v":1233,"vw":176.79},{"c":176.38,"h":176.71,"l":176.38,"n":49,"o":176.71,"t":"2026-10-07T19:30:00Z","v":799,"vw":176.59},{"c":176.33,"h":176.369,"l":175.65,"n":752,"o":176.25,"t":"2026-10-07T19:45:00Z","v":14695,"vw":176.05035},{"c":176.13,"h":176.13,"l":176.13,"n":21,"o":176.13,"t":"2026-10-07T20:00:00Z","v":18347,"vw":176.13},{"c":175.6,"h":175.62,"l":175.01,"n":46,"o":175.01,"t":"2026-10-08T13:30:00Z","v":1538,"vw":175.243365},{"c":176.56,"h":176.56,"l":176.55,"n":11,"o":176.55,"t":"2026-10-08T13:45:00Z","v":306,"vw":176.555},{"c":176.35,"h":176.35,"l":176.19,"n":258,"o":176.19,"t":"2026-10-08T14:00:00Z","v":2194,"vw":176.260789},{"c":175.76,"h":175.77,"l":175.76,"n":16,"o":175.77,"t":"2026-10-08T14:15:00Z","v":351,"vw":175.763333},{"c":175.27,"h":175.27,"l":175.27,"n":31,"o":175.27,"t":"2026-10-08T14:45:00Z","v":363,"vw":175.27},{"c":175.145,"h":175.145,"l":175.145,"n":2,"o":175.145,"t":"2026-10-08T15:00:00Z","v":104,"vw":175.145},{"c":175.13,"h":175.18,"l":175.1,"n":76,"o":175.18,"t":"2026-10-08T15:30:00Z","v":1449,"vw":175.154},{"c":175.1,"h":175.1,"l":175.1,"n":20,"o":175.1,"t":"2026-10-08T15:45:00Z","v":390,"vw":175.1},{"c":175.43,"h":175.43,"l":175.43,"n":19,"o":175.43,"t":"2026-10-08T16:00:00Z","v":324,"vw":175.43},{"c":175.93,"h":175.95,"l":175.93,"n":74,"o":175.93,"t":"2026-10-08T16:15:00Z","v":1235,"vw":175.9375},{"c":176.09,"h":176.09,"l":176.09,"n":19,"o":176.09,"t":"2026-10-08T16:30:00Z","v":268,"vw":176.09},{"c":176.51,"h":176.51,"l":175.845,"n":23,"o":176.01,"t":"2026-10-08T16:45:00Z","v":850,"vw":176.121667},{"c":177.855,"h":177.855,"l":177.11,"n":121,"o":177.14,"t":"2026-10-08T17:00:00Z","v":2473,"vw":177.330455},{"c":177.75,"h":178.725,"l":177.495,"n":664,"o":177.7125,"t":"2026-10-08T17:15:00Z","v":8689,"vw":178.141436},{"c":178.3,"h":178.4,"l":178.29,"n":14,"o":178.4,"t":"2026-10-08T17:30:00Z","v":563,"vw":178.329221},{"c":178.35,"h":178.35,"l":178.28,"n":11,"o":178.28,"t":"2026-10-08T17:45:00Z","v":818,"vw":178.339442},{"c":178.31,"h":178.6,"l":178.015,"n":53,"o":178.6,"t":"2026-10-08T18:00:00Z","v":868,"vw":178.308377},{"c":177.97,"h":177.97,"l":177.97,"n":8,"o":177.97,"t":"2026-10-08T18:15:00Z","v":248,"vw":177.97},{"c":177.925,"h":177.925,"l":177.925,"n":7,"o":177.925,"t":"2026-10-08T18:30:00Z","v":114,"vw":177.925},{"c":177.92,"h":177.92,"l":177.92,"n":7,"o":177.92,"t":"2026-10-08T18:45:00Z","v":144,"vw":177.92},{"c":178.355,"h":178.365,"l":177.95,"n":108,"o":178.01,"t":"2026-10-08T19:00:00Z","v":3695,"vw":178.278725},{"c":178.295,"h":178.35,"l":178.295,"n":73,"o":178.335,"t":"2026-10-08T19:15:00Z","v":1315,"vw":178.325817},{"c":178.115,"h":178.515,"l":178,"n":150,"o":178.3,"t":"2026-10-08T19:30:00Z","v":2846,"vw":178.196464},{"c":178.17,"h":178.71,"l":177.87,"n":605,"o":178.21,"t":"2026-10-08T19:45:00Z","v":13016,"vw":178.421827},{"c":178.46,"h":178.46,"l":178.46,"n":18,"o":178.46,"t":"2026-10-08T20:00:00Z","v":9943,"vw":178.46},{"c":178.46,"h":178.46,"l":178.46,"n":8,"o":178.46,"t":"2026-10-09T10:45:00Z","v":806,"vw":178.46},{"c":177.23,"h":177.55,"l":175.7,"n":369,"o":177.36,"t":"2026-10-09T13:30:00Z","v":9054,"vw":176.720362},{"c":176.9,"h":177.48,"l":176.3,"n":809,"o":176.325,"t":"2026-10-09T13:45:00Z","v":19421,"vw":176.94118},{"c":176.96,"h":176.96,"l":176.461,"n":4,"o":176.461,"t":"2026-10-09T14:00:00Z","v":408,"vw":176.761886},{"c":176.49,"h":176.49,"l":176.49,"n":16,"o":176.49,"t":"2026-10-09T14:15:00Z","v":402,"vw":176.49},{"c":176.38,"h":176.48,"l":176.38,"n":17,"o":176.48,"t":"2026-10-09T14:30:00Z","v":728,"vw":176.459381},{"c":176.31,"h":176.8,"l":175.6,"n":36,"o":175.6,"t":"2026-10-09T14:45:00Z","v":1462,"vw":176.295858},{"c":176.535,"h":176.535,"l":176.535,"n":17,"o":176.535,"t":"2026-10-09T15:00:00Z","v":134,"vw":176.535},{"c":176.31,"h":176.31,"l":176.31,"n":14,"o":176.31,"t":"2026-10-09T15:15:00Z","v":313,"vw":176.31},{"c":176.33,"h":176.33,"l":175.92,"n":44,"o":175.93,"t":"2026-10-09T15:30:00Z","v":983,"vw":176.1225},{"c":176.33,"h":176.37,"l":176.33,"n":26,"o":176.37,"t":"2026-10-09T16:00:00Z","v":397,"vw":176.349802},{"c":176.64,"h":176.64,"l":176.64,"n":18,"o":176.64,"t":"2026-10-09T16:15:00Z","v":360,"vw":176.64},{"c":176.82,"h":176.82,"l":176.82,"n":18,"o":176.82,"t":"2026-10-09T16:30:00Z","v":619,"vw":176.82},{"c":176.94,"h":176.94,"l":176.94,"n":5,"o":176.94,"t":"2026-10-09T17:00:00Z","v":152,"vw":176.94},{"c":176.6,"h":176.83,"l":176.6,"n":6,"o":176.83,"t":"2026-10-09T17:15:00Z","v":213,"vw":176.715},{"c":176.96,"h":176.96,"l":176.77,"n":35,"o":176.77,"t":"2026-10-09T17:30:00Z","v":720,"vw":176.833333},{"c":176.92,"h":176.92,"l":176.5585,"n":17,"o":176.59,"t":"2026-10-09T18:30:00Z","v":797,"vw":176.631087},{"c":176.98,"h":176.98,"l":176.98,"n":27,"o":176.98,"t":"2026-10-09T18:45:00Z","v":449,"vw":176.98},{"c":177.21,"h":177.25,"l":177.21,"n":52,"o":177.25,"t":"2026-10-09T19:00:00Z","v":1297,"vw":177.227883},{"c":176.92,"h":176.94,"l":176.92,"n":36,"o":176.94,"t":"2026-10-09T19:15:00Z","v":827,"vw":176.93},{"c":176.67,"h":176.69,"l":176.62,"n":32,"o":176.69,"t":"2026-10-09T19:30:00Z","v":953,"vw":176.66},{"c":176.67,"h":176.67,"l":176.35,"n":327,"o":176.51,"t":"2026-10-09T19:45:00Z","v":5739,"vw":176.510886},{"c":176.97,"h":176.97,"l":176.5,"n":16,"o":176.5,"t":"2026-10-09T20:00:00Z","v":6579,"vw":176.537697},{"c":176.3,"h":176.3,"l":176.2,"n":3,"o":176.2,"t":"2026-10-09T20:15:00Z","v":981,"vw":176.24898},{"c":176.49,"h":176.49,"l":176.49,"n":4,"o":176.49,"t":"2026-10-09T21:15:00Z","v":980,"vw":176.49},{"c":176.9,"h":178.18,"l":176.42,"n":240,"o":176.42,"t":"2026-10-12T13:30:00Z","v":2957,"vw":177.116153},{"c":176.6,"h":176.6,"l":176.3,"n":463,"o":176.3,"t":"2026-10-12T14:00:00Z","v":6111,"vw":176.486648},{"c":176.3921,"h":176.945,"l":176.3921,"n":18,"o":176.945,"t":"2026-10-12T14:15:00Z","v":781,"vw":176.664018},{"c":176.9,"h":176.91,"l":176.69,"n":61,"o":176.69,"t":"2026-10-12T14:30:00Z","v":1171,"vw":176.86},{"c":177.1325,"h":177.1325,"l":177.1325,"n":4,"o":177.1325,"t":"2026-10-12T14:45:00Z","v":103,"vw":177.1325},{"c":177.11,"h":177.11,"l":177.11,"n":11,"o":177.11,"t":"2026-10-12T15:15:00Z","v":183,"vw":177.11},{"c":177.61,"h":177.61,"l":177.54,"n":23,"o":177.54,"t":"2026-10-12T15:30:00Z","v":524,"vw":177.566667},{"c":177.69,"h":177.69,"l":177.69,"n":4,"o":177.69,"t":"2026-10-12T16:15:00Z","v":164,"vw":177.69},{"c":177.77,"h":177.77,"l":177.67,"n":17,"o":177.67,"t":"2026-10-12T16:30:00Z","v":572,"vw":177.745},{"c":177.59,"h":177.59,"l":177.59,"n":8,"o":177.59,"t":"2026-10-12T17:00:00Z","v":272,"vw":177.59},{"c":177.4,"h":177.41,"l":177.4,"n":32,"o":177.41,"t":"2026-10-12T17:15:00Z","v":624,"vw":177.406667},{"c":177.67,"h":177.7,"l":177.515,"n":76,"o":177.515,"t":"2026-10-12T17:45:00Z","v":1855,"vw":177.65652},{"c":177.715,"h":177.715,"l":177.715,"n":4,"o":177.715,"t":"2026-10-12T18:30:00Z","v":135,"vw":177.715},{"c":177.84,"h":177.84,"l":177.495,"n":25,"o":177.495,"t":"2026-10-12T19:15:00Z","v":456,"vw":177.715},{"c":177.54,"h":177.54,"l":177.54,"n":13,"o":177.54,"t":"2026-10-12T19:30:00Z","v":345,"vw":177.54},{"c":177.31,"h":177.31,"l":177.05,"n":463,"o":177.22,"t":"2026-10-12T19:45:00Z","v":7038,"vw":177.163321},{"c":176.92,"h":176.92,"l":176.92,"n":16,"o":176.92,"t":"2026-10-12T20:00:00Z","v":10710,"vw":176.92},{"c":178.2,"h":179.35,"l":176.46,"n":718,"o":178,"t":"2026-10-13T13:30:00Z","v":13733,"vw":178.602282},{"c":176.1,"h":177.2,"l":176.1,"n":245,"o":176.7,"t":"2026-10-13T13:45:00Z","v":7140,"vw":176.472309},{"c":175.55,"h":176.3,"l":174.56,"n":90,"o":176.08,"t":"2026-10-13T14:00:00Z","v":6698,"vw":175.135968},{"c":176.245,"h":176.35,"l":175.955,"n":230,"o":175.955,"t":"2026-10-13T14:15:00Z","v":6111,"vw":176.165116},{"c":176,"h":176.45,"l":176,"n":139,"o":176.45,"t":"2026-10-13T14:30:00Z","v":3869,"vw":176.160437},{"c":176.17,"h":176.17,"l":176.17,"n":3,"o":176.17,"t":"2026-10-13T14:45:00Z","v":105,"vw":176.17},{"c":176.31,"h":176.4,"l":175.795,"n":435,"o":176.15,"t":"2026-10-13T15:45:00Z","v":10924,"vw":176.237331},{"c":175.635,"h":175.68,"l":175.635,"n":33,"o":175.68,"t":"2026-10-13T16:30:00Z","v":560,"vw":175.655},{"c":176.01,"h":176.01,"l":176.01,"n":9,"o":176.01,"t":"2026-10-13T16:45:00Z","v":517,"vw":176.01},{"c":175.98,"h":175.98,"l":175.79,"n":17,"o":175.79,"t":"2026-10-13T17:00:00Z","v":547,"vw":175.868},{"c":175.99,"h":176.19,"l":175.845,"n":86,"o":175.86,"t":"2026-10-13T17:15:00Z","v":2636,"vw":175.980909},{"c":176.24,"h":176.24,"l":176.24,"n":8,"o":176.24,"t":"2026-10-13T17:30:00Z","v":176,"vw":176.24},{"c":175.86,"h":176.155,"l":175.86,"n":14,"o":176.155,"t":"2026-10-13T17:45:00Z","v":588,"vw":176.056667},{"c":176.29,"h":176.38,"l":176.29,"n":100,"o":176.3,"t":"2026-10-13T18:00:00Z","v":2295,"vw":176.312143},{"c":176.11,"h":176.11,"l":176.05,"n":11,"o":176.05,"t":"2026-10-13T18:15:00Z","v":263,"vw":176.08},{"c":176.54,"h":176.54,"l":176.52,"n":12,"o":176.52,"t":"2026-10-13T18:30:00Z","v":433,"vw":176.53},{"c":176.115,"h":176.115,"l":176.08,"n":19,"o":176.09,"t":"2026-10-13T18:45:00Z","v":586,"vw":176.095},{"c":176.155,"h":176.155,"l":176.155,"n":3,"o":176.155,"t":"2026-10-13T19:00:00Z","v":106,"vw":176.155},{"c":176.16,"h":176.16,"l":176.16,"n":13,"o":176.16,"t":"2026-10-13T19:15:00Z","v":435,"vw":176.16},{"c":176.3,"h":176.46,"l":176.3,"n":33,"o":176.46,"t":"2026-10-13T19:30:00Z","v":760,"vw":176.383333},{"c":175.76,"h":176.28,"l":175.66,"n":304,"o":176.28,"t":"2026-10-13T19:45:00Z","v":7125,"vw":175.867152},{"c":175.63,"h":175.63,"l":175.63,"n":16,"o":175.63,"t":"2026-10-13T20:00:00Z","v":9990,"vw":175.63},{"c":175.65,"h":176.2,"l":175.62,"n":24,"o":175.62,"t":"2026-10-13T22:45:00Z","v":8219,"vw":175.641996},{"c":177.33,"h":177.33,"l":177.33,"n":10,"o":177.33,"t":"2026-10-13T23:30:00Z","v":210,"vw":177.33},{"c":175.8,"h":175.8,"l":175.8,"n":3,"o":175.8,"t":"2026-10-13T23:45:00Z","v":209,"vw":175.8},{"c":172.98,"h":174.1,"l":172.97,"n":61,"o":174.1,"t":"2026-10-14T13:30:00Z","v":2004,"vw":173.504951},{"c":172.38,"h":173.1,"l":172.38,"n":220,"o":172.98,"t":"2026-10-14T13:45:00Z","v":3251,"vw":172.908093},{"c":172.88,"h":173.31,"l":172.86,"n":93,"o":173.14,"t":"2026-10-14T14:00:00Z","v":2150,"vw":173.007143},{"c":173.89,"h":174.24,"l":173.4,"n":185,"o":173.4,"t":"2026-10-14T14:15:00Z","v":979,"vw":173.855},{"c":174.33,"h":174.33,"l":174.26,"n":61,"o":174.26,"t":"2026-10-14T14:30:00Z","v":1060,"vw":174.2775},{"c":174.4875,"h":174.4875,"l":174.4875,"n":7,"o":174.4875,"t":"2026-10-14T14:45:00Z","v":108,"vw":174.4875},{"c":174.27,"h":174.6,"l":174.27,"n":9,"o":174.6,"t":"2026-10-14T15:00:00Z","v":358,"vw":174.38},{"c":174.98,"h":174.98,"l":174.85,"n":56,"o":174.86,"t":"2026-10-14T15:15:00Z","v":1482,"vw":174.881667},{"c":175.725,"h":175.85,"l":175.19,"n":214,"o":175.19,"t":"2026-10-14T15:30:00Z","v":3024,"vw":175.713246},{"c":175.83,"h":175.95,"l":175.83,"n":42,"o":175.95,"t":"2026-10-14T15:45:00Z","v":745,"vw":175.885},{"c":174.98,"h":175.84,"l":174.98,"n":75,"o":175.69,"t":"2026-10-14T16:00:00Z","v":1973,"vw":175.609467},{"c":175.075,"h":175.075,"l":174.82,"n":33,"o":174.82,"t":"2026-10-14T16:15:00Z","v":985,"vw":175.024},{"c":175.29,"h":175.29,"l":175.29,"n":7,"o":175.29,"t":"2026-10-14T16:30:00Z","v":709,"vw":175.29},{"c":174.95,"h":175.12,"l":174.88,"n":34,"o":174.91,"t":"2026-10-14T16:45:00Z","v":994,"vw":174.952},{"c":174.76,"h":175.03,"l":174.76,"n":21,"o":175.03,"t":"2026-10-14T17:00:00Z","v":598,"vw":174.976},{"c":175.3,"h":175.54,"l":174.89,"n":103,"o":174.89,"t":"2026-10-14T17:15:00Z","v":2210,"vw":175.280952},{"c":175.14,"h":175.14,"l":175.14,"n":12,"o":175.14,"t":"2026-10-14T17:30:00Z","v":315,"vw":175.14},{"c":175.07,"h":175.07,"l":175.07,"n":6,"o":175.07,"t":"2026-10-14T17:45:00Z","v":142,"vw":175.07},{"c":175.02,"h":175.15,"l":175.02,"n":98,"o":175.14,"t":"2026-10-14T18:00:00Z","v":2060,"vw":175.103333},{"c":175.38,"h":175.38,"l":175.25,"n":48,"o":175.29,"t":"2026-10-14T18:15:00Z","v":799,"vw":175.302077},{"c":175.1,"h":175.11,"l":175.1,"n":9,"o":175.1,"t":"2026-10-14T18:30:00Z","v":413,"vw":175.103333},{"c":175.43,"h":175.43,"l":175.13,"n":83,"o":175.13,"t":"2026-10-14T19:00:00Z","v":1564,"vw":175.275},{"c":175.3,"h":175.3925,"l":175.3,"n":55,"o":175.3925,"t":"2026-10-14T19:15:00Z","v":1214,"vw":175.334167},{"c":174.79,"h":175.09,"l":174.79,"n":59,"o":175.09,"t":"2026-10-14T19:30:00Z","v":1469,"vw":174.91375},{"c":175.6,"h":175.9,"l":175.14,"n":411,"o":175.14,"t":"2026-10-14T19:45:00Z","v":8375,"vw":175.541399},{"c":175.53,"h":175.53,"l":175.53,"n":15,"o":175.53,"t":"2026-10-14T20:00:00Z","v":11470,"vw":175.53},{"c":176.21,"h":177.88,"l":176.21,"n":298,"o":177.88,"t":"2026-10-15T13:30:00Z","v":8696,"vw":177.031636},{"c":177.46,"h":178.2,"l":177.33,"n":74,"o":177.33,"t":"2026-10-15T13:45:00Z","v":2061,"vw":177.751},{"c":178.75,"h":178.98,"l":176.96,"n":390,"o":176.96,"t":"2026-10-15T14:00:00Z","v":10976,"vw":178.260779},{"c":178.465,"h":178.75,"l":178.465,"n":38,"o":178.75,"t":"2026-10-15T14:15:00Z","v":2502,"vw":178.623457},{"c":179.58,"h":179.58,"l":179.58,"n":11,"o":179.58,"t":"2026-10-15T14:30:00Z","v":232,"vw":179.58},{"c":178.84,"h":179.2,"l":178.84,"n":37,"o":179.19,"t":"2026-10-15T14:45:00Z","v":792,"vw":179.076667},{"c":178.305,"h":179.2,"l":178.305,"n":110,"o":179.2,"t":"2026-10-15T15:00:00Z","v":1341,"vw":178.711409},{"c":177.735,"h":178.02,"l":177.31,"n":15,"o":178.02,"t":"2026-10-15T15:15:00Z","v":407,"vw":177.688333},{"c":178.32,"h":178.32,"l":178.22,"n":34,"o":178.22,"t":"2026-10-15T15:30:00Z","v":576,"vw":178.245},{"c":178.13,"h":178.13,"l":178.095,"n":8,"o":178.095,"t":"2026-10-15T16:00:00Z","v":282,"vw":178.109957},{"c":178.48,"h":178.54,"l":178.48,"n":60,"o":178.53,"t":"2026-10-15T16:30:00Z","v":2162,"vw":178.525},{"c":178.1,"h":178.4,"l":178.1,"n":29,"o":178.4,"t":"2026-10-15T16:45:00Z","v":505,"vw":178.25},{"c":178.09,"h":178.09,"l":178.09,"n":25,"o":178.09,"t":"2026-10-15T17:00:00Z","v":597,"vw":178.09},{"c":177.965,"h":177.97,"l":177.96,"n":25,"o":177.97,"t":"2026-10-15T17:15:00Z","v":638,"vw":177.965},{"c":177.88,"h":178.21,"l":177.88,"n":52,"o":178.21,"t":"2026-10-15T17:30:00Z","v":1259,"vw":177.93875},{"c":177.6,"h":177.6,"l":177.6,"n":10,"o":177.6,"t":"2026-10-15T17:45:00Z","v":235,"vw":177.6},{"c":177.59,"h":177.59,"l":177.58,"n":21,"o":177.59,"t":"2026-10-15T18:00:00Z","v":1040,"vw":177.5875},{"c":178.29,"h":178.29,"l":178.29,"n":35,"o":178.29,"t":"2026-10-15T18:15:00Z","v":613,"vw":178.29},{"c":177.92,"h":177.92,"l":177.81,"n":28,"o":177.81,"t":"2026-10-15T19:00:00Z","v":856,"vw":177.883333},{"c":178.4,"h":178.4,"l":178.065,"n":75,"o":178.065,"t":"2026-10-15T19:15:00Z","v":2234,"vw":178.36},{"c":178.165,"h":178.19,"l":178.15,"n":25,"o":178.15,"t":"2026-10-15T19:30:00Z","v":1012,"vw":178.166667},{"c":178.36,"h":178.445,"l":177.94,"n":345,"o":178.03,"t":"2026-10-15T19:45:00Z","v":6031,"vw":178.22325},{"c":178.03,"h":178.03,"l":178.03,"n":16,"o":178.03,"t":"2026-10-15T20:00:00Z","v":11563,"vw":178.03},{"c":180.88,"h":180.88,"l":178.46,"n":32,"o":178.46,"t":"2026-10-16T13:30:00Z","v":2507,"vw":178.772121},{"c":181.48,"h":181.72,"l":180.33,"n":142,"o":180.33,"t":"2026-10-16T13:45:00Z","v":4231,"vw":181.252986},{"c":181.05,"h":181.75,"l":180.48,"n":325,"o":181.405,"t":"2026-10-16T14:00:00Z","v":13646,"vw":181.223592},{"c":181.83,"h":182.125,"l":181.02,"n":74,"o":181.02,"t":"2026-10-16T14:15:00Z","v":4006,"vw":181.705674},{"c":181.36,"h":181.43,"l":181.26,"n":47,"o":181.26,"t":"2026-10-16T14:30:00Z","v":1542,"vw":181.386111},{"c":181.01,"h":181.01,"l":181.01,"n":10,"o":181.01,"t":"2026-10-16T14:45:00Z","v":743,"vw":181.01},{"c":181.3,"h":181.3,"l":181.3,"n":6,"o":181.3,"t":"2026-10-16T15:00:00Z","v":128,"vw":181.3},{"c":180.785,"h":180.95,"l":180.785,"n":39,"o":180.9,"t":"2026-10-16T15:15:00Z","v":1472,"vw":180.869119},{"c":180.3925,"h":180.9199,"l":180.21,"n":37,"o":180.635,"t":"2026-10-16T15:30:00Z","v":756,"vw":180.602113},{"c":179.32,"h":179.32,"l":179.32,"n":3,"o":179.32,"t":"2026-10-16T15:45:00Z","v":109,"vw":179.32},{"c":178.8,"h":179.13,"l":178.78,"n":22,"o":178.78,"t":"2026-10-16T16:15:00Z","v":887,"vw":178.862},{"c":179.05,"h":179.11,"l":179.05,"n":42,"o":179.11,"t":"2026-10-16T16:30:00Z","v":960,"vw":179.09},{"c":178.36,"h":178.36,"l":178.36,"n":17,"o":178.36,"t":"2026-10-16T16:45:00Z","v":191,"vw":178.36},{"c":178.24,"h":178.24,"l":178.24,"n":43,"o":178.24,"t":"2026-10-16T17:00:00Z","v":835,"vw":178.24},{"c":178.89,"h":178.89,"l":178.51,"n":31,"o":178.51,"t":"2026-10-16T17:15:00Z","v":711,"vw":178.596},{"c":179.09,"h":179.09,"l":178.55,"n":30,"o":178.55,"t":"2026-10-16T17:30:00Z","v":1030,"vw":178.82},{"c":178.42,"h":178.42,"l":178.42,"n":19,"o":178.42,"t":"2026-10-16T17:45:00Z","v":260,"vw":178.42},{"c":178.86,"h":178.86,"l":178.86,"n":13,"o":178.86,"t":"2026-10-16T18:15:00Z","v":321,"vw":178.86},{"c":178.91,"h":178.91,"l":178.78,"n":23,"o":178.78,"t":"2026-10-16T18:30:00Z","v":572,"vw":178.858},{"c":179.08,"h":179.08,"l":178.72,"n":51,"o":178.83,"t":"2026-10-16T18:45:00Z","v":1353,"vw":178.958334},{"c":178.775,"h":178.775,"l":178.7475,"n":31,"o":178.7475,"t":"2026-10-16T19:00:00Z","v":600,"vw":178.758935},{"c":178.6001,"h":178.61,"l":178.57,"n":25,"o":178.57,"t":"2026-10-16T19:30:00Z","v":471,"vw":178.593367},{"c":178.85,"h":179,"l":178.75,"n":449,"o":178.88,"t":"2026-10-16T19:45:00Z","v":9747,"vw":178.887238},{"c":178.65,"h":178.65,"l":178.65,"n":11,"o":178.65,"t":"2026-10-16T20:00:00Z","v":12855,"vw":178.65},{"c":178.5,"h":178.6,"l":178.5,"n":6,"o":178.6,"t":"2026-10-19T12:45:00Z","v":600,"vw":178.55},{"c":178.7,"h":178.7,"l":178.7,"n":25,"o":178.7,"t":"2026-10-19T13:00:00Z","v":314,"vw":178.7},{"c":177.81,"h":177.81,"l":177.44,"n":25,"o":177.44,"t":"2026-10-19T13:30:00Z","v":637,"vw":177.510746},{"c":177.93,"h":177.93,"l":177.87,"n":24,"o":177.87,"t":"2026-10-19T13:45:00Z","v":380,"vw":177.89},{"c":178.435,"h":178.435,"l":177.93,"n":38,"o":177.93,"t":"2026-10-19T14:00:00Z","v":784,"vw":178.014167},{"c":177.76,"h":177.76,"l":177.76,"n":19,"o":177.76,"t":"2026-10-19T14:15:00Z","v":198,"vw":177.76},{"c":177.85,"h":177.85,"l":177.6,"n":104,"o":177.6,"t":"2026-10-19T14:30:00Z","v":841,"vw":177.725},{"c":177.71,"h":177.71,"l":177.71,"n":16,"o":177.71,"t":"2026-10-19T14:45:00Z","v":271,"vw":177.71},{"c":178.28,"h":178.28,"l":178.05,"n":63,"o":178.05,"t":"2026-10-19T15:00:00Z","v":1647,"vw":178.1875},{"c":178.05,"h":178.25,"l":178.05,"n":236,"o":178.25,"t":"2026-10-19T15:15:00Z","v":2988,"vw":178.115473},{"c":178.27,"h":178.27,"l":178.015,"n":11,"o":178.015,"t":"2026-10-19T15:30:00Z","v":330,"vw":178.1},{"c":177.37,"h":177.37,"l":177.37,"n":36,"o":177.37,"t":"2026-10-19T16:00:00Z","v":181,"vw":177.37},{"c":177.68,"h":177.68,"l":177.67,"n":23,"o":177.67,"t":"2026-10-19T16:15:00Z","v":651,"vw":177.675},{"c":177.71,"h":177.71,"l":177.615,"n":12,"o":177.615,"t":"2026-10-19T16:30:00Z","v":397,"vw":177.6625},{"c":177.625,"h":177.685,"l":177.55,"n":9,"o":177.55,"t":"2026-10-19T16:45:00Z","v":1231,"vw":177.623691},{"c":177.33,"h":177.84,"l":177.33,"n":42,"o":177.84,"t":"2026-10-19T17:00:00Z","v":1151,"vw":177.4675},{"c":177.65,"h":177.65,"l":177.65,"n":11,"o":177.65,"t":"2026-10-19T17:15:00Z","v":240,"vw":177.65},{"c":177.26,"h":177.66,"l":177.26,"n":24,"o":177.66,"t":"2026-10-19T17:30:00Z","v":498,"vw":177.525781},{"c":177.94,"h":177.94,"l":177.52,"n":46,"o":177.52,"t":"2026-10-19T17:45:00Z","v":835,"vw":177.66},{"c":178.06,"h":178.06,"l":178.06,"n":7,"o":178.06,"t":"2026-10-19T18:00:00Z","v":177,"vw":178.06},{"c":177.69,"h":177.69,"l":177.69,"n":12,"o":177.69,"t":"2026-10-19T18:15:00Z","v":315,"vw":177.69},{"c":177.37,"h":177.37,"l":177.37,"n":30,"o":177.37,"t":"2026-10-19T18:30:00Z","v":376,"vw":177.37},{"c":177.63,"h":177.63,"l":177.62,"n":11,"o":177.62,"t":"2026-10-19T18:45:00Z","v":566,"vw":177.625833},{"c":177.715,"h":177.78,"l":177.585,"n":59,"o":177.59,"t":"2026-10-19T19:15:00Z","v":1511,"vw":177.646238},{"c":177.65,"h":177.65,"l":177.65,"n":26,"o":177.65,"t":"2026-10-19T19:30:00Z","v":540,"vw":177.65},{"c":178.115,"h":178.32,"l":177.41,"n":423,"o":177.52,"t":"2026-10-19T19:45:00Z","v":8603,"vw":177.743944},{"c":177.98,"h":177.98,"l":177.72,"n":14,"o":177.72,"t":"2026-10-19T20:00:00Z","v":10878,"vw":177.758766},{"c":177.24,"h":177.97,"l":177.24,"n":18,"o":177.97,"t":"2026-10-19T23:30:00Z","v":624,"vw":177.605},{"c":182.1,"h":182.55,"l":177.57,"n":614,"o":177.57,"t":"2026-10-20T13:30:00Z","v":12746,"vw":181.252922},{"c":181.9,"h":183.07,"l":181.65,"n":1377,"o":182.1,"t":"2026-10-20T13:45:00Z","v":47002,"vw":182.024226},{"c":181.625,"h":182,"l":181.35,"n":227,"o":181.9,"t":"2026-10-20T14:00:00Z","v":5153,"vw":181.70179},{"c":182.675,"h":182.85,"l":180.94,"n":361,"o":180.94,"t":"2026-10-20T14:15:00Z","v":11437,"vw":182.147903},{"c":181.76,"h":182.48,"l":181.76,"n":652,"o":182.16,"t":"2026-10-20T14:30:00Z","v":12576,"vw":182.247688},{"c":183.5899,"h":183.5899,"l":182.3,"n":15,"o":182.3,"t":"2026-10-20T14:45:00Z","v":357,"vw":182.969756},{"c":181.51,"h":181.51,"l":181.455,"n":18,"o":181.455,"t":"2026-10-20T15:00:00Z","v":562,"vw":181.485225},{"c":181.21,"h":181.88,"l":181.21,"n":46,"o":181.88,"t":"2026-10-20T15:15:00Z","v":1344,"vw":181.4625},{"c":180.84,"h":180.84,"l":180.52,"n":14,"o":180.53,"t":"2026-10-20T15:30:00Z","v":549,"vw":180.6825},{"c":180.85,"h":181.224,"l":180.5,"n":336,"o":181.12,"t":"2026-10-20T16:00:00Z","v":6200,"vw":180.878555},{"c":180.35,"h":180.55,"l":180.35,"n":231,"o":180.4,"t":"2026-10-20T16:30:00Z","v":3290,"vw":180.444414},{"c":180.26,"h":180.26,"l":180.26,"n":9,"o":180.26,"t":"2026-10-20T16:45:00Z","v":288,"vw":180.26},{"c":180.145,"h":180.145,"l":179.94,"n":7,"o":179.94,"t":"2026-10-20T17:30:00Z","v":1046,"vw":179.979614},{"c":179.955,"h":180.3,"l":179.955,"n":47,"o":180.3,"t":"2026-10-20T17:45:00Z","v":995,"vw":180.11125},{"c":179.66,"h":179.68,"l":179.66,"n":35,"o":179.68,"t":"2026-10-20T18:15:00Z","v":540,"vw":179.67},{"c":179.605,"h":179.98,"l":179.605,"n":42,"o":179.98,"t":"2026-10-20T18:30:00Z","v":774,"vw":179.781667},{"c":180.07,"h":180.4,"l":180.07,"n":75,"o":180.09,"t":"2026-10-20T19:00:00Z","v":1866,"vw":180.283333},{"c":180.385,"h":180.665,"l":180.385,"n":9,"o":180.665,"t":"2026-10-20T19:15:00Z","v":327,"vw":180.525},{"c":180.67,"h":180.67,"l":180.3,"n":83,"o":180.45,"t":"2026-10-20T19:30:00Z","v":2118,"vw":180.481},{"c":180.91,"h":180.94,"l":180.05,"n":560,"o":180.41,"t":"2026-10-20T19:45:00Z","v":19662,"vw":180.531145},{"c":180.34,"h":180.34,"l":180.34,"n":18,"o":180.34,"t":"2026-10-20T20:00:00Z","v":8580,"vw":180.34},{"c":180.6,"h":181.28,"l":179.89,"n":157,"o":181.28,"t":"2026-10-21T13:30:00Z","v":3135,"vw":180.407063},{"c":180.35,"h":180.96,"l":179.91,"n":944,"o":180.4,"t":"2026-10-21T13:45:00Z","v":24079,"vw":180.336648},{"c":179.35,"h":180.01,"l":178.78,"n":221,"o":179.9,"t":"2026-10-21T14:00:00Z","v":4433,"vw":179.449388},{"c":179.1,"h":179.1,"l":179.1,"n":87,"o":179.1,"t":"2026-10-21T14:15:00Z","v":1019,"vw":179.1},{"c":179.64,"h":179.64,"l":178.8,"n":17,"o":179.64,"t":"2026-10-21T14:45:00Z","v":2212,"vw":179.430204},{"c":178.75,"h":179.64,"l":178.66,"n":260,"o":179.64,"t":"2026-10-21T15:00:00Z","v":4113,"vw":178.932549},{"c":179.19,"h":179.19,"l":178.75,"n":124,"o":178.75,"t":"2026-10-21T15:15:00Z","v":1235,"vw":178.851734},{"c":178.61,"h":178.76,"l":178.61,"n":38,"o":178.76,"t":"2026-10-21T16:00:00Z","v":839,"vw":178.715},{"c":179.47,"h":179.47,"l":179.31,"n":33,"o":179.31,"t":"2026-10-21T16:30:00Z","v":813,"vw":179.406},{"c":179.25,"h":179.25,"l":179.25,"n":17,"o":179.25,"t":"2026-10-21T16:45:00Z","v":296,"vw":179.25},{"c":179.32,"h":179.53,"l":179.32,"n":26,"o":179.38,"t":"2026-10-21T17:00:00Z","v":496,"vw":179.41},{"c":178.97,"h":178.97,"l":178.97,"n":41,"o":178.97,"t":"2026-10-21T17:30:00Z","v":657,"vw":178.97},{"c":178.42,"h":178.47,"l":178.42,"n":28,"o":178.47,"t":"2026-10-21T18:30:00Z","v":598,"vw":178.439305},{"c":178.1,"h":178.1,"l":178.1,"n":8,"o":178.1,"t":"2026-10-21T18:45:00Z","v":136,"vw":178.1},{"c":177.785,"h":177.9378,"l":177.65,"n":54,"o":177.65,"t":"2026-10-21T19:00:00Z","v":1304,"vw":177.776282},{"c":179,"h":179,"l":177.98,"n":79,"o":178.2525,"t":"2026-10-21T19:15:00Z","v":1349,"vw":178.570357},{"c":178.555,"h":179.145,"l":178.33,"n":197,"o":178.8,"t":"2026-10-21T19:30:00Z","v":3364,"vw":178.777402},{"c":178.86,"h":178.86,"l":178.55,"n":156,"o":178.55,"t":"2026-10-21T19:45:00Z","v":2018,"vw":178.712381},{"c":178.62,"h":178.93,"l":178.62,"n":13,"o":178.93,"t":"2026-10-21T20:00:00Z","v":6927,"vw":178.925353},{"c":179.1,"h":179.1,"l":179.1,"n":7,"o":179.1,"t":"2026-10-21T23:45:00Z","v":303,"vw":179.1},{"c":178.5,"h":178.5,"l":178.5,"n":12,"o":178.5,"t":"2026-10-22T12:45:00Z","v":307,"vw":178.5},{"c":180.4,"h":180.7,"l":178.91,"n":597,"o":178.91,"t":"2026-10-22T13:30:00Z","v":14419,"vw":180.317549},{"c":182.19,"h":182.19,"l":180.5,"n":782,"o":180.5,"t":"2026-10-22T13:45:00Z","v":30478,"vw":180.917865},{"c":181.575,"h":182.61,"l":181,"n":116,"o":182.21,"t":"2026-10-22T14:00:00Z","v":5642,"vw":182.002579},{"c":181.48,"h":182.19,"l":180.96,"n":88,"o":182.19,"t":"2026-10-22T14:30:00Z","v":4602,"vw":181.630204},{"c":181.38,"h":181.38,"l":181.38,"n":12,"o":181.38,"t":"2026-10-22T14:45:00Z","v":330,"vw":181.38},{"c":181.145,"h":181.145,"l":181.145,"n":5,"o":181.145,"t":"2026-10-22T15:00:00Z","v":131,"vw":181.145},{"c":181.975,"h":182,"l":181.895,"n":24,"o":182,"t":"2026-10-22T15:15:00Z","v":699,"vw":181.9625},{"c":181.8,"h":181.8,"l":181.8,"n":12,"o":181.8,"t":"2026-10-22T16:00:00Z","v":251,"vw":181.8},{"c":182.3,"h":182.35,"l":181.915,"n":125,"o":181.915,"t":"2026-10-22T16:15:00Z","v":3729,"vw":182.168636},{"c":182.15,"h":182.15,"l":182.15,"n":5,"o":182.15,"t":"2026-10-22T16:30:00Z","v":275,"vw":182.15},{"c":182.96,"h":182.96,"l":182.41,"n":57,"o":182.41,"t":"2026-10-22T16:45:00Z","v":1973,"vw":182.867857},{"c":183.07,"h":183.155,"l":183.07,"n":31,"o":183.155,"t":"2026-10-22T17:00:00Z","v":715,"vw":183.104},{"c":183.47,"h":183.47,"l":183.07,"n":60,"o":183.07,"t":"2026-10-22T17:15:00Z","v":1241,"vw":183.170833},{"c":183.39,"h":183.475,"l":182.97,"n":21,"o":183.475,"t":"2026-10-22T17:30:00Z","v":999,"vw":183.199285},{"c":183.15,"h":183.15,"l":182.85,"n":107,"o":182.85,"t":"2026-10-22T18:00:00Z","v":2361,"vw":182.991297},{"c":182.88,"h":183.675,"l":182.88,"n":143,"o":183.12,"t":"2026-10-22T18:15:00Z","v":3928,"vw":183.160396},{"c":183.095,"h":183.095,"l":182.865,"n":8,"o":182.865,"t":"2026-10-22T18:30:00Z","v":361,"vw":182.935988},{"c":183.44,"h":183.44,"l":183.19,"n":10,"o":183.19,"t":"2026-10-22T18:45:00Z","v":453,"vw":183.317427},{"c":183.45,"h":183.45,"l":183.18,"n":70,"o":183.44,"t":"2026-10-22T19:00:00Z","v":1654,"vw":183.358333},{"c":182.8,"h":183.21,"l":182.8,"n":44,"o":183.18,"t":"2026-10-22T19:15:00Z","v":905,"vw":183.112},{"c":182.87,"h":183.18,"l":182.87,"n":37,"o":183.07,"t":"2026-10-22T19:30:00Z","v":1545,"vw":183.0675},{"c":183.25,"h":183.525,"l":182.94,"n":350,"o":183.1,"t":"2026-10-22T19:45:00Z","v":6451,"vw":183.145922},{"c":183.68,"h":183.68,"l":183.68,"n":17,"o":183.68,"t":"2026-10-22T20:00:00Z","v":12704,"vw":183.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":197.4864681065057,"iv":0.3354362579283977,"gamma":0.018547418361784723,"theta":-0.10012132171101466,"vega":0.16402750388536344,"rho":0.032783157688711276,"breakevenPct":8.85042906495301},{"delta":0.3,"premium":3.081845199367436,"strike":193.80783924647653,"iv":0.3168756364269303,"gamma":0.020946346543113677,"theta":-0.10389105255303868,"vega":0.17748705753650615,"rho":0.03939838554143252,"breakevenPct":7.191683605097971},{"delta":0.35,"premium":4.072107613809322,"strike":191.9394195965862,"iv":0.3398512809672,"gamma":0.020727334500368986,"theta":-0.11817414747303934,"vega":0.18868084677276417,"rho":0.046000032028099755,"breakevenPct":6.713592775694409},{"delta":0.4,"premium":5.062370028251209,"strike":190.07099994669582,"iv":0.3628269255074698,"gamma":0.0205083224576243,"theta":-0.13245724239304,"vega":0.19987463600902222,"rho":0.052601678514767006,"breakevenPct":6.235501946290847},{"delta":0.45,"premium":5.403470031545741,"strike":187.47108307045215,"iv":0.3279916929547845,"gamma":0.023433543638275503,"theta":-0.12318780231335437,"vega":0.20343585699263933,"rho":0.05938855472186079,"breakevenPct":5.005745373474456},{"delta":0.5,"premium":5.719975786924939,"strike":184.909200968523,"iv":0.2916526634382567,"gamma":0.02642348668280872,"theta":-0.11302615012106539,"vega":0.20618583535108959,"rho":0.0661867586998407,"breakevenPct":3.783306160413722},{"delta":0.55,"premium":6.0529055690072635,"strike":183.3958837772397,"iv":0.267530387409201,"gamma":0.028481598062953997,"theta":-0.10346198547215496,"vega":0.20094975786924937,"rho":0.07304780174648406,"breakevenPct":3.140673642338285},{"delta":0.6,"premium":6.385835351089589,"strike":181.88256658595643,"iv":0.24340811138014531,"gamma":0.03053970944309927,"theta":-0.09389782082324456,"vega":0.19571368038740922,"rho":0.07990884479312742,"breakevenPct":2.498041124262849},{"delta":0.65,"premium":6.718765133171914,"strike":180.36924939467312,"iv":0.2192858353510896,"gamma":0.03259782082324455,"theta":-0.08433365617433414,"vega":0.190477602905569,"rho":0.0867698878397708,"breakevenPct":1.855408606187412},{"delta":0.7,"premium":7.819051042415527,"strike":178.6412652767793,"iv":0.21638921639108555,"gamma":0.03062710280373832,"theta":-0.07887491013659238,"vega":0.1770257368799425,"rho":0.09335934051564371,"breakevenPct":1.5136739542654774},{"delta":0.75,"premium":9.167002156721784,"strike":176.84399712437096,"iv":0.22034320632638388,"gamma":0.02735607476635514,"theta":-0.0747411933860532,"vega":0.16092221423436376,"rho":0.09986113704010395,"breakevenPct":1.2690544866576348},{"delta":0.8,"premium":10.51495327102804,"strike":175.0467289719626,"iv":0.22429719626168224,"gamma":0.02408504672897196,"theta":-0.070607476635514,"vega":0.14481869158878502,"rho":0.1063629335645642,"breakevenPct":1.0244350190497922},{"delta":0.85,"premium":11.446934382108134,"strike":173.59854002795603,"iv":0.20122592373720005,"gamma":0.019505912832649436,"theta":-0.05281216310689994,"vega":0.11237917222186701,"rho":0.1133664295177707,"breakevenPct":0.7433985246429529},{"delta":0.9,"premium":12.36781157113086,"strike":172.15966942010803,"iv":0.1774332376357627,"gamma":0.014891860299435294,"theta":-0.0346521662967356,"vega":0.07950357902049839,"rho":0.12038331785819223,"breakevenPct":0.4613899124776183}],"put":[{"delta":0.3,"premium":5.578115015974442,"strike":172.22044728434506,"iv":0.5266645367412142,"gamma":0.013053993610223639,"theta":-0.15622523961661344,"vega":0.17983035143769968,"rho":-0.049240316188845674,"breakevenPct":9.27573373890974},{"delta":0.35,"premium":6.169707207207206,"strike":176.8355855855856,"iv":0.46175968468468465,"gamma":0.015389864864864865,"theta":-0.14441599099099098,"vega":0.190484009009009,"rho":-0.05721326985068659,"breakevenPct":7.085214297485646},{"delta":0.4,"premium":7.88704954954955,"strike":179.6509009009009,"iv":0.4905322072072072,"gamma":0.015220945945945946,"theta":-0.16023806306306307,"vega":0.19966193693693696,"rho":-0.06586589247498344,"breakevenPct":6.487450266032584},{"delta":0.45,"premium":8.905147058823529,"strike":182.68382352941177,"iv":0.4682279411764706,"gamma":0.01632720588235294,"theta":-0.15463161764705882,"vega":0.2038595588235294,"rho":-0.07406888969291653,"breakevenPct":5.390528924984628},{"delta":0.5,"premium":9.959637188208616,"strike":185.69160997732428,"iv":0.4439358276643991,"gamma":0.01732766439909297,"theta":-0.14673061224489797,"vega":0.20598820861678005,"rho":-0.08229291505768849,"breakevenPct":4.327105406622579},{"delta":0.55,"premium":11.433560090702949,"strike":188.52607709750566,"iv":0.43588594104308387,"gamma":0.017441043083900227,"theta":-0.14111836734693875,"vega":0.2038907029478458,"rho":-0.09077929024517865,"breakevenPct":3.5863910023939862},{"delta":0.6,"premium":13.35973154362416,"strike":191.61073825503357,"iv":0.436693288590604,"gamma":0.017016778523489935,"theta":-0.13662147651006712,"vega":0.1992241610738255,"rho":-0.09957998584752684,"breakevenPct":2.9556801440497638},{"delta":0.65,"premium":15.775838926174501,"strike":194.96644295302013,"iv":0.4470959731543624,"gamma":0.01601006711409396,"theta":-0.13333288590604025,"vega":0.1917744966442953,"rho":-0.10872119523263793,"breakevenPct":2.44413979374694}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":197.4864681065057,"iv":0.3354362579283977,"gamma":0.018547418361784723,"theta":-0.10012132171101466,"vega":0.16402750388536344,"rho":0.032783157688711276,"breakevenPct":8.85042906495301},{"delta":0.3,"premium":3.081845199367436,"strike":193.80783924647653,"iv":0.3168756364269303,"gamma":0.020946346543113677,"theta":-0.10389105255303868,"vega":0.17748705753650615,"rho":0.03939838554143252,"breakevenPct":7.191683605097971},{"delta":0.35,"premium":4.072107613809322,"strike":191.9394195965862,"iv":0.3398512809672,"gamma":0.020727334500368986,"theta":-0.11817414747303934,"vega":0.18868084677276417,"rho":0.046000032028099755,"breakevenPct":6.713592775694409},{"delta":0.4,"premium":5.062370028251209,"strike":190.07099994669582,"iv":0.3628269255074698,"gamma":0.0205083224576243,"theta":-0.13245724239304,"vega":0.19987463600902222,"rho":0.052601678514767006,"breakevenPct":6.235501946290847},{"delta":0.45,"premium":5.403470031545741,"strike":187.47108307045215,"iv":0.3279916929547845,"gamma":0.023433543638275503,"theta":-0.12318780231335437,"vega":0.20343585699263933,"rho":0.05938855472186079,"breakevenPct":5.005745373474456},{"delta":0.5,"premium":5.719975786924939,"strike":184.909200968523,"iv":0.2916526634382567,"gamma":0.02642348668280872,"theta":-0.11302615012106539,"vega":0.20618583535108959,"rho":0.0661867586998407,"breakevenPct":3.783306160413722},{"delta":0.55,"premium":6.0529055690072635,"strike":183.3958837772397,"iv":0.267530387409201,"gamma":0.028481598062953997,"theta":-0.10346198547215496,"vega":0.20094975786924937,"rho":0.07304780174648406,"breakevenPct":3.140673642338285},{"delta":0.6,"premium":6.385835351089589,"strike":181.88256658595643,"iv":0.24340811138014531,"gamma":0.03053970944309927,"theta":-0.09389782082324456,"vega":0.19571368038740922,"rho":0.07990884479312742,"breakevenPct":2.498041124262849},{"delta":0.65,"premium":6.718765133171914,"strike":180.36924939467312,"iv":0.2192858353510896,"gamma":0.03259782082324455,"theta":-0.08433365617433414,"vega":0.190477602905569,"rho":0.0867698878397708,"breakevenPct":1.855408606187412},{"delta":0.7,"premium":7.819051042415527,"strike":178.6412652767793,"iv":0.21638921639108555,"gamma":0.03062710280373832,"theta":-0.07887491013659238,"vega":0.1770257368799425,"rho":0.09335934051564371,"breakevenPct":1.5136739542654774},{"delta":0.75,"premium":9.167002156721784,"strike":176.84399712437096,"iv":0.22034320632638388,"gamma":0.02735607476635514,"theta":-0.0747411933860532,"vega":0.16092221423436376,"rho":0.09986113704010395,"breakevenPct":1.2690544866576348},{"delta":0.8,"premium":10.51495327102804,"strike":175.0467289719626,"iv":0.22429719626168224,"gamma":0.02408504672897196,"theta":-0.070607476635514,"vega":0.14481869158878502,"rho":0.1063629335645642,"breakevenPct":1.0244350190497922},{"delta":0.85,"premium":11.446934382108134,"strike":173.59854002795603,"iv":0.20122592373720005,"gamma":0.019505912832649436,"theta":-0.05281216310689994,"vega":0.11237917222186701,"rho":0.1133664295177707,"breakevenPct":0.7433985246429529},{"delta":0.9,"premium":12.36781157113086,"strike":172.15966942010803,"iv":0.1774332376357627,"gamma":0.014891860299435294,"theta":-0.0346521662967356,"vega":0.07950357902049839,"rho":0.12038331785819223,"breakevenPct":0.4613899124776183}],"put":[{"delta":0.3,"premium":5.578115015974442,"strike":172.22044728434506,"iv":0.5266645367412142,"gamma":0.013053993610223639,"theta":-0.15622523961661344,"vega":0.17983035143769968,"rho":-0.049240316188845674,"breakevenPct":9.27573373890974},{"delta":0.35,"premium":6.169707207207206,"strike":176.8355855855856,"iv":0.46175968468468465,"gamma":0.015389864864864865,"theta":-0.14441599099099098,"vega":0.190484009009009,"rho":-0.05721326985068659,"breakevenPct":7.085214297485646},{"delta":0.4,"premium":7.88704954954955,"strike":179.6509009009009,"iv":0.4905322072072072,"gamma":0.015220945945945946,"theta":-0.16023806306306307,"vega":0.19966193693693696,"rho":-0.06586589247498344,"breakevenPct":6.487450266032584},{"delta":0.45,"premium":8.905147058823529,"strike":182.68382352941177,"iv":0.4682279411764706,"gamma":0.01632720588235294,"theta":-0.15463161764705882,"vega":0.2038595588235294,"rho":-0.07406888969291653,"breakevenPct":5.390528924984628},{"delta":0.5,"premium":9.959637188208616,"strike":185.69160997732428,"iv":0.4439358276643991,"gamma":0.01732766439909297,"theta":-0.14673061224489797,"vega":0.20598820861678005,"rho":-0.08229291505768849,"breakevenPct":4.327105406622579},{"delta":0.55,"premium":11.433560090702949,"strike":188.52607709750566,"iv":0.43588594104308387,"gamma":0.017441043083900227,"theta":-0.14111836734693875,"vega":0.2038907029478458,"rho":-0.09077929024517865,"breakevenPct":3.5863910023939862},{"delta":0.6,"premium":13.35973154362416,"strike":191.61073825503357,"iv":0.436693288590604,"gamma":0.017016778523489935,"theta":-0.13662147651006712,"vega":0.1992241610738255,"rho":-0.09957998584752684,"breakevenPct":2.9556801440497638},{"delta":0.65,"premium":15.775838926174501,"strike":194.96644295302013,"iv":0.4470959731543624,"gamma":0.01601006711409396,"theta":-0.13333288590604025,"vega":0.1917744966442953,"rho":-0.10872119523263793,"breakevenPct":2.44413979374694}]}},"errors":["fundamentals:provider_http_429"],"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"}}