{"symbol":"SSD","url":"https://intraalpha.com/companies/SSD","capturedAt":"2026-10-22T22:56:17.386Z","state":"ready","quote":{"symbol":"SSD","last_price":186.92,"prev_close":180.11,"regular_close":186.92,"change":6.81,"change_pct":3.781,"regular_change":6.81,"regular_change_pct":3.781,"extended_change":0,"extended_change_pct":0,"bid":104.86,"ask":192.5,"bid_size":100,"ask_size":200,"volume":483300,"vwap":185.759511,"open":179.32,"high":187.01,"low":179,"close":186.92,"trade_count":13737,"last_trade_at":"2026-10-22T22:30:00.000951566Z","last_quote_at":"2026-10-22T21:00:22.017882278Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:13.853123458-04:00","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":{"symbol":"SSD","fetched_at":"2026-10-22T22:56:16.930310+00:00","name":"Simpson Manufacturing Company Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"LUMBER & WOOD PRODUCTION","country":"USA","description":"Simpson Manufacturing Co., Inc. designs, designs, manufactures and sells products for the construction of wooden and concrete buildings. The company is headquartered in Pleasanton, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7381751000,"ebitda":579295000,"pe_ratio":19.68,"peg_ratio":3.803,"book_value":51.89,"dividend_per_share":1.17,"dividend_yield":0.0065,"eps":9.15,"revenue_ttm":2421898000,"gross_profit_ttm":1110232000,"profit_margin":0.157,"operating_margin_ttm":0.244,"return_on_assets_ttm":0.0981,"return_on_equity_ttm":0.187,"quarterly_earnings_growth":0.251,"quarterly_revenue_growth":0.063,"analyst_target_price":219,"analyst_number":1,"beta":1.318,"fifty_two_week_high":212.8,"fifty_two_week_low":155.27,"fifty_day_ma":178.93,"two_hundred_day_ma":185.01,"shares_outstanding":40984700,"forward_pe":17.61,"price_to_sales":3.048,"price_to_book":3.373,"ev_to_revenue":2.951,"ev_to_ebitda":12.34},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:16.930310+00:00"},"optionObservedAt":"2026-10-22T19:55:15.641Z","bars":[{"c":173.18,"h":173.18,"l":173.18,"n":16,"o":173.18,"t":"2026-10-15T13:30:00Z","v":3647,"vw":173.18},{"c":173.455,"h":174.44,"l":173.455,"n":65,"o":174.44,"t":"2026-10-15T13:35:00Z","v":1419,"vw":174.153653},{"c":173.15,"h":173.815,"l":173.15,"n":10,"o":173.815,"t":"2026-10-15T13:40:00Z","v":222,"vw":173.4825},{"c":173.725,"h":175.3699,"l":172.88,"n":112,"o":173.15,"t":"2026-10-15T13:45:00Z","v":6115,"vw":174.2816},{"c":174.03,"h":174.365,"l":173.83,"n":21,"o":174.365,"t":"2026-10-15T13:50:00Z","v":822,"vw":173.985},{"c":174.75,"h":174.76,"l":173.79,"n":54,"o":173.79,"t":"2026-10-15T13:55:00Z","v":3032,"vw":174.338226},{"c":174.43,"h":175.29,"l":174.14,"n":70,"o":175.28,"t":"2026-10-15T14:00:00Z","v":2522,"vw":174.857763},{"c":174.2201,"h":175.16,"l":174.2201,"n":103,"o":175.15,"t":"2026-10-15T14:05:00Z","v":4187,"vw":174.882793},{"c":174.91,"h":175.19,"l":174.59,"n":47,"o":174.92,"t":"2026-10-15T14:10:00Z","v":871,"vw":174.904},{"c":175.15,"h":175.655,"l":175.15,"n":60,"o":175.36,"t":"2026-10-15T14:15:00Z","v":1419,"vw":175.463139},{"c":175.685,"h":175.77,"l":175.54,"n":97,"o":175.71,"t":"2026-10-15T14:20:00Z","v":1960,"vw":175.693519},{"c":175.23,"h":175.775,"l":175.23,"n":104,"o":175.775,"t":"2026-10-15T14:25:00Z","v":2702,"vw":175.653472},{"c":175.59,"h":175.59,"l":175.225,"n":72,"o":175.225,"t":"2026-10-15T14:30:00Z","v":3129,"vw":175.464015},{"c":175.785,"h":176.07,"l":175.2,"n":115,"o":175.33,"t":"2026-10-15T14:40:00Z","v":4579,"vw":175.750665},{"c":175.335,"h":175.795,"l":175.245,"n":80,"o":175.78,"t":"2026-10-15T14:45:00Z","v":1977,"vw":175.465339},{"c":175.49,"h":175.76,"l":175.275,"n":75,"o":175.3788,"t":"2026-10-15T14:50:00Z","v":3789,"vw":175.481342},{"c":175.485,"h":175.76,"l":175.475,"n":104,"o":175.75,"t":"2026-10-15T14:55:00Z","v":2560,"vw":175.570805},{"c":176.05,"h":176.05,"l":175.695,"n":56,"o":175.7,"t":"2026-10-15T15:00:00Z","v":1021,"vw":175.768771},{"c":175.715,"h":176.045,"l":175.715,"n":55,"o":176.045,"t":"2026-10-15T15:05:00Z","v":1708,"vw":175.765393},{"c":175.9975,"h":176.15,"l":175.7,"n":129,"o":175.7,"t":"2026-10-15T15:10:00Z","v":3523,"vw":175.85063},{"c":175.89,"h":176.045,"l":175.89,"n":19,"o":176.045,"t":"2026-10-15T15:15:00Z","v":519,"vw":175.994114},{"c":176.075,"h":176.19,"l":175.925,"n":73,"o":175.96,"t":"2026-10-15T15:20:00Z","v":1865,"vw":176.04619},{"c":175.42,"h":176.08,"l":175.42,"n":60,"o":176.08,"t":"2026-10-15T15:30:00Z","v":1121,"vw":175.695833},{"c":175.25,"h":175.475,"l":175.25,"n":38,"o":175.475,"t":"2026-10-15T15:35:00Z","v":567,"vw":175.3625},{"c":175.41,"h":175.41,"l":175.4,"n":36,"o":175.4,"t":"2026-10-15T15:40:00Z","v":1391,"vw":175.403333},{"c":175.43,"h":175.645,"l":175.43,"n":127,"o":175.55,"t":"2026-10-15T15:45:00Z","v":3349,"vw":175.573594},{"c":175.335,"h":175.335,"l":175.21,"n":28,"o":175.25,"t":"2026-10-15T15:50:00Z","v":913,"vw":175.265},{"c":175.25,"h":175.49,"l":175.165,"n":15,"o":175.49,"t":"2026-10-15T15:55:00Z","v":772,"vw":175.243947},{"c":175.025,"h":175.26,"l":175.025,"n":38,"o":175.26,"t":"2026-10-15T16:00:00Z","v":1225,"vw":175.096742},{"c":174.815,"h":174.88,"l":174.815,"n":58,"o":174.88,"t":"2026-10-15T16:05:00Z","v":1084,"vw":174.8475},{"c":174.325,"h":174.86,"l":174.255,"n":112,"o":174.785,"t":"2026-10-15T16:10:00Z","v":5144,"vw":174.538432},{"c":174.275,"h":174.39,"l":174.255,"n":83,"o":174.305,"t":"2026-10-15T16:15:00Z","v":3174,"vw":174.323001},{"c":174.184,"h":174.335,"l":174.025,"n":121,"o":174.335,"t":"2026-10-15T16:20:00Z","v":7274,"vw":174.219899},{"c":174.44,"h":174.46,"l":174.0875,"n":117,"o":174.1,"t":"2026-10-15T16:25:00Z","v":3903,"vw":174.310119},{"c":174.49,"h":174.49,"l":174.23,"n":38,"o":174.23,"t":"2026-10-15T16:30:00Z","v":677,"vw":174.303671},{"c":174.14,"h":174.49,"l":174.12,"n":102,"o":174.26,"t":"2026-10-15T16:35:00Z","v":3497,"vw":174.29576},{"c":174.33,"h":174.41,"l":174.33,"n":50,"o":174.4,"t":"2026-10-15T16:40:00Z","v":4262,"vw":174.398547},{"c":174.64,"h":174.8225,"l":174.33,"n":173,"o":174.33,"t":"2026-10-15T16:45:00Z","v":4339,"vw":174.493324},{"c":174.6,"h":174.6,"l":174.6,"n":17,"o":174.6,"t":"2026-10-15T16:50:00Z","v":276,"vw":174.6},{"c":174.77,"h":174.77,"l":174.585,"n":82,"o":174.585,"t":"2026-10-15T16:55:00Z","v":1034,"vw":174.6675},{"c":174.715,"h":174.715,"l":174.715,"n":13,"o":174.715,"t":"2026-10-15T17:00:00Z","v":382,"vw":174.715},{"c":175.02,"h":175.02,"l":174.835,"n":144,"o":174.91,"t":"2026-10-15T17:05:00Z","v":3244,"vw":174.951471},{"c":175.18,"h":175.2725,"l":175.18,"n":63,"o":175.2725,"t":"2026-10-15T17:10:00Z","v":2085,"vw":175.186607},{"c":175.14,"h":175.325,"l":175.14,"n":66,"o":175.27,"t":"2026-10-15T17:15:00Z","v":1184,"vw":175.240459},{"c":174.99,"h":175.1775,"l":174.89,"n":86,"o":175.1775,"t":"2026-10-15T17:20:00Z","v":1363,"vw":175.058414},{"c":175.22,"h":175.22,"l":174.98,"n":60,"o":174.98,"t":"2026-10-15T17:25:00Z","v":910,"vw":175.075},{"c":175.36,"h":175.37,"l":175.27,"n":69,"o":175.33,"t":"2026-10-15T17:30:00Z","v":1559,"vw":175.339167},{"c":175.56,"h":175.56,"l":175.56,"n":27,"o":175.56,"t":"2026-10-15T17:35:00Z","v":222,"vw":175.56},{"c":175.72,"h":175.72,"l":175.5675,"n":64,"o":175.5675,"t":"2026-10-15T17:40:00Z","v":1431,"vw":175.601958},{"c":175.26,"h":175.5,"l":175.1124,"n":81,"o":175.42,"t":"2026-10-15T17:45:00Z","v":1800,"vw":175.302774},{"c":175.385,"h":175.45,"l":175.385,"n":49,"o":175.45,"t":"2026-10-15T17:50:00Z","v":893,"vw":175.4175},{"c":175.63,"h":175.63,"l":175.423,"n":27,"o":175.423,"t":"2026-10-15T17:55:00Z","v":423,"vw":175.528949},{"c":175.67,"h":175.67,"l":175.67,"n":40,"o":175.67,"t":"2026-10-15T18:00:00Z","v":575,"vw":175.67},{"c":175.63,"h":175.72,"l":175.53,"n":89,"o":175.53,"t":"2026-10-15T18:05:00Z","v":1956,"vw":175.608889},{"c":175.5,"h":175.68,"l":175.5,"n":83,"o":175.68,"t":"2026-10-15T18:10:00Z","v":1587,"vw":175.577587},{"c":175.64,"h":175.76,"l":175.595,"n":128,"o":175.63,"t":"2026-10-15T18:15:00Z","v":3959,"vw":175.680696},{"c":175.545,"h":175.6899,"l":175.52,"n":89,"o":175.68,"t":"2026-10-15T18:20:00Z","v":5281,"vw":175.65297},{"c":175.34,"h":175.545,"l":175.34,"n":36,"o":175.545,"t":"2026-10-15T18:25:00Z","v":1597,"vw":175.422706},{"c":175.27,"h":175.56,"l":175.27,"n":92,"o":175.425,"t":"2026-10-15T18:30:00Z","v":2431,"vw":175.430508},{"c":175.095,"h":175.16,"l":174.975,"n":94,"o":175.14,"t":"2026-10-15T18:40:00Z","v":1957,"vw":175.113833},{"c":174.95,"h":174.95,"l":174.95,"n":17,"o":174.95,"t":"2026-10-15T18:45:00Z","v":212,"vw":174.95},{"c":174.87,"h":174.915,"l":174.78,"n":107,"o":174.915,"t":"2026-10-15T18:50:00Z","v":3219,"vw":174.8563},{"c":174.84,"h":174.87,"l":174.73,"n":57,"o":174.73,"t":"2026-10-15T18:55:00Z","v":1375,"vw":174.808},{"c":175.15,"h":175.15,"l":174.84,"n":173,"o":174.86,"t":"2026-10-15T19:00:00Z","v":4901,"vw":174.955668},{"c":175.115,"h":175.115,"l":175.115,"n":23,"o":175.115,"t":"2026-10-15T19:05:00Z","v":386,"vw":175.115},{"c":175.1,"h":175.22,"l":175.1,"n":73,"o":175.13,"t":"2026-10-15T19:10:00Z","v":1666,"vw":175.134198},{"c":174.9375,"h":175.115,"l":174.85,"n":108,"o":175.04,"t":"2026-10-15T19:15:00Z","v":2610,"vw":174.970661},{"c":174.975,"h":174.975,"l":174.975,"n":14,"o":174.975,"t":"2026-10-15T19:20:00Z","v":142,"vw":174.975},{"c":174.88,"h":174.99,"l":174.88,"n":118,"o":174.88,"t":"2026-10-15T19:25:00Z","v":2913,"vw":174.946034},{"c":175.38,"h":175.38,"l":174.91,"n":251,"o":174.91,"t":"2026-10-15T19:30:00Z","v":6571,"vw":175.001566},{"c":175.04,"h":175.43,"l":175.04,"n":155,"o":175.32,"t":"2026-10-15T19:35:00Z","v":3751,"vw":175.247888},{"c":174.945,"h":175.01,"l":174.945,"n":75,"o":175.01,"t":"2026-10-15T19:40:00Z","v":950,"vw":174.97875},{"c":174.52,"h":174.94,"l":174.52,"n":266,"o":174.94,"t":"2026-10-15T19:45:00Z","v":4579,"vw":174.712045},{"c":174.96,"h":175.09,"l":174.33,"n":380,"o":174.4,"t":"2026-10-15T19:50:00Z","v":9134,"vw":174.743959},{"c":175.16,"h":175.505,"l":174.98,"n":883,"o":175.1,"t":"2026-10-15T19:55:00Z","v":22624,"vw":175.285736},{"c":175.12,"h":175.12,"l":175.12,"n":25,"o":175.12,"t":"2026-10-15T20:00:00Z","v":52784,"vw":175.12},{"c":176.36,"h":176.36,"l":176.36,"n":8,"o":176.36,"t":"2026-10-16T13:30:00Z","v":2315,"vw":176.36},{"c":178.6899,"h":178.6899,"l":175.97,"n":41,"o":175.97,"t":"2026-10-16T13:35:00Z","v":1213,"vw":177.35998},{"c":178.63,"h":179.725,"l":178.48,"n":165,"o":178.49,"t":"2026-10-16T13:40:00Z","v":41811,"vw":179.250681},{"c":179.2,"h":179.45,"l":179.2,"n":26,"o":179.355,"t":"2026-10-16T13:45:00Z","v":1167,"vw":179.247822},{"c":178.75,"h":179.32,"l":178.75,"n":24,"o":179.32,"t":"2026-10-16T13:50:00Z","v":358,"vw":179.051132},{"c":179.52,"h":179.52,"l":179.52,"n":10,"o":179.52,"t":"2026-10-16T13:55:00Z","v":191,"vw":179.52},{"c":178.83,"h":179.49,"l":178.83,"n":60,"o":179.49,"t":"2026-10-16T14:00:00Z","v":970,"vw":179.272895},{"c":178.4,"h":178.4,"l":178.4,"n":25,"o":178.4,"t":"2026-10-16T14:10:00Z","v":369,"vw":178.4},{"c":177.995,"h":177.995,"l":177.995,"n":13,"o":177.995,"t":"2026-10-16T14:20:00Z","v":228,"vw":177.995},{"c":178.22,"h":178.22,"l":178.22,"n":21,"o":178.22,"t":"2026-10-16T14:25:00Z","v":520,"vw":178.22},{"c":178.14,"h":178.15,"l":177.95,"n":100,"o":178,"t":"2026-10-16T14:30:00Z","v":1658,"vw":178.077838},{"c":177.9475,"h":177.9475,"l":177.94,"n":27,"o":177.94,"t":"2026-10-16T14:35:00Z","v":537,"vw":177.94375},{"c":176.945,"h":176.945,"l":176.945,"n":4,"o":176.945,"t":"2026-10-16T14:40:00Z","v":218,"vw":176.945},{"c":177.54,"h":177.54,"l":177.115,"n":64,"o":177.28,"t":"2026-10-16T14:45:00Z","v":2604,"vw":177.364606},{"c":177.72,"h":177.73,"l":177.415,"n":73,"o":177.645,"t":"2026-10-16T14:50:00Z","v":2619,"vw":177.513808},{"c":177.755,"h":177.755,"l":177.755,"n":9,"o":177.755,"t":"2026-10-16T15:00:00Z","v":148,"vw":177.755},{"c":178.15,"h":178.15,"l":177.99,"n":64,"o":177.99,"t":"2026-10-16T15:10:00Z","v":1141,"vw":178.046667},{"c":177.72,"h":178.09,"l":177.72,"n":74,"o":178.085,"t":"2026-10-16T15:15:00Z","v":1970,"vw":177.93125},{"c":177.18,"h":177.425,"l":177.18,"n":57,"o":177.425,"t":"2026-10-16T15:25:00Z","v":872,"vw":177.2885},{"c":177.055,"h":177.07,"l":177.055,"n":45,"o":177.07,"t":"2026-10-16T15:30:00Z","v":1318,"vw":177.062857},{"c":177.06,"h":177.06,"l":176.875,"n":129,"o":177.03,"t":"2026-10-16T15:35:00Z","v":2628,"vw":177.007827},{"c":176.52,"h":176.73,"l":176.52,"n":84,"o":176.73,"t":"2026-10-16T15:40:00Z","v":1696,"vw":176.623333},{"c":176.605,"h":176.63,"l":176.275,"n":161,"o":176.275,"t":"2026-10-16T15:45:00Z","v":8570,"vw":176.518162},{"c":176.785,"h":176.83,"l":176.615,"n":88,"o":176.615,"t":"2026-10-16T15:50:00Z","v":1617,"vw":176.74442},{"c":176.74,"h":176.855,"l":176.61,"n":428,"o":176.81,"t":"2026-10-16T15:55:00Z","v":35790,"vw":176.756398},{"c":176.89,"h":176.89,"l":176.62,"n":136,"o":176.725,"t":"2026-10-16T16:00:00Z","v":2967,"vw":176.743085},{"c":176.995,"h":176.995,"l":176.855,"n":87,"o":176.905,"t":"2026-10-16T16:05:00Z","v":1480,"vw":176.904167},{"c":177.2,"h":177.2,"l":177.005,"n":75,"o":177.005,"t":"2026-10-16T16:10:00Z","v":1860,"vw":177.084223},{"c":176.9,"h":177.1975,"l":176.6804,"n":62,"o":177.19,"t":"2026-10-16T16:15:00Z","v":2529,"vw":176.801326},{"c":177.17,"h":177.17,"l":177.16,"n":26,"o":177.16,"t":"2026-10-16T16:20:00Z","v":505,"vw":177.165},{"c":176.7,"h":176.79,"l":176.7,"n":109,"o":176.75,"t":"2026-10-16T16:25:00Z","v":2589,"vw":176.755902},{"c":176.465,"h":176.605,"l":176.46,"n":61,"o":176.605,"t":"2026-10-16T16:30:00Z","v":1912,"vw":176.523914},{"c":176.27,"h":176.515,"l":176.27,"n":38,"o":176.515,"t":"2026-10-16T16:35:00Z","v":1588,"vw":176.391319},{"c":176.13,"h":176.13,"l":176.13,"n":33,"o":176.13,"t":"2026-10-16T16:40:00Z","v":994,"vw":176.13},{"c":175.92,"h":176.03,"l":175.87,"n":74,"o":176.03,"t":"2026-10-16T16:45:00Z","v":1501,"vw":175.97342},{"c":175.675,"h":175.705,"l":175.675,"n":48,"o":175.705,"t":"2026-10-16T16:50:00Z","v":1306,"vw":175.685},{"c":175.62,"h":175.62,"l":175.62,"n":21,"o":175.62,"t":"2026-10-16T16:55:00Z","v":549,"vw":175.62},{"c":175.25,"h":175.78,"l":175.13,"n":122,"o":175.6,"t":"2026-10-16T17:00:00Z","v":3975,"vw":175.438508},{"c":175.24,"h":175.24,"l":175.12,"n":33,"o":175.12,"t":"2026-10-16T17:05:00Z","v":1017,"vw":175.2},{"c":175.38,"h":175.5,"l":175.24,"n":72,"o":175.24,"t":"2026-10-16T17:10:00Z","v":2247,"vw":175.398465},{"c":175.75,"h":175.75,"l":175.53,"n":52,"o":175.53,"t":"2026-10-16T17:15:00Z","v":1325,"vw":175.641796},{"c":175.605,"h":175.625,"l":175.53,"n":28,"o":175.53,"t":"2026-10-16T17:20:00Z","v":822,"vw":175.586667},{"c":175.655,"h":175.78,"l":175.595,"n":70,"o":175.78,"t":"2026-10-16T17:25:00Z","v":1850,"vw":175.684194},{"c":175.67,"h":175.67,"l":175.2,"n":55,"o":175.23,"t":"2026-10-16T17:30:00Z","v":2080,"vw":175.447974},{"c":175.68,"h":175.68,"l":175.68,"n":13,"o":175.68,"t":"2026-10-16T17:35:00Z","v":228,"vw":175.68},{"c":175.87,"h":175.91,"l":175.59,"n":108,"o":175.59,"t":"2026-10-16T17:40:00Z","v":2190,"vw":175.818571},{"c":175.69,"h":175.83,"l":175.69,"n":16,"o":175.83,"t":"2026-10-16T17:45:00Z","v":304,"vw":175.76},{"c":175.375,"h":175.62,"l":175.375,"n":62,"o":175.62,"t":"2026-10-16T17:50:00Z","v":1007,"vw":175.47875},{"c":175.265,"h":175.5539,"l":175.04,"n":124,"o":175.045,"t":"2026-10-16T18:00:00Z","v":4929,"vw":175.244242},{"c":175.44,"h":175.44,"l":175.18,"n":82,"o":175.19,"t":"2026-10-16T18:05:00Z","v":2274,"vw":175.3325},{"c":175.28,"h":175.305,"l":175.28,"n":59,"o":175.305,"t":"2026-10-16T18:10:00Z","v":1280,"vw":175.2925},{"c":175.085,"h":175.305,"l":175.07,"n":58,"o":175.305,"t":"2026-10-16T18:15:00Z","v":1153,"vw":175.19125},{"c":175.195,"h":175.28,"l":175.07,"n":54,"o":175.095,"t":"2026-10-16T18:20:00Z","v":1284,"vw":175.154},{"c":174.85,"h":175.18,"l":174.85,"n":38,"o":175.18,"t":"2026-10-16T18:25:00Z","v":824,"vw":175.015821},{"c":175.19,"h":175.19,"l":174.795,"n":73,"o":174.795,"t":"2026-10-16T18:30:00Z","v":1343,"vw":175.03875},{"c":175.355,"h":175.355,"l":175.1,"n":113,"o":175.135,"t":"2026-10-16T18:35:00Z","v":1936,"vw":175.25},{"c":175.43,"h":175.48,"l":175.43,"n":59,"o":175.48,"t":"2026-10-16T18:40:00Z","v":1034,"vw":175.455625},{"c":175.51,"h":175.58,"l":175.395,"n":119,"o":175.46,"t":"2026-10-16T18:50:00Z","v":2719,"vw":175.50891},{"c":175.585,"h":175.615,"l":175.51,"n":76,"o":175.51,"t":"2026-10-16T18:55:00Z","v":1595,"vw":175.565714},{"c":175.78,"h":175.85,"l":175.675,"n":85,"o":175.675,"t":"2026-10-16T19:00:00Z","v":1627,"vw":175.775098},{"c":175.56,"h":175.84,"l":175.56,"n":89,"o":175.83,"t":"2026-10-16T19:05:00Z","v":2444,"vw":175.715},{"c":175.84,"h":175.9,"l":175.57,"n":102,"o":175.57,"t":"2026-10-16T19:10:00Z","v":2590,"vw":175.771014},{"c":175.83,"h":175.84,"l":175.695,"n":19,"o":175.84,"t":"2026-10-16T19:15:00Z","v":713,"vw":175.788333},{"c":175.89,"h":176.15,"l":175.875,"n":124,"o":175.875,"t":"2026-10-16T19:20:00Z","v":3479,"vw":175.934425},{"c":176.035,"h":176.035,"l":175.835,"n":167,"o":175.88,"t":"2026-10-16T19:25:00Z","v":4058,"vw":175.920476},{"c":175.89,"h":176.08,"l":175.89,"n":109,"o":176.03,"t":"2026-10-16T19:30:00Z","v":2121,"vw":176.007},{"c":175.675,"h":175.81,"l":175.655,"n":149,"o":175.81,"t":"2026-10-16T19:35:00Z","v":3424,"vw":175.763},{"c":175.87,"h":175.9,"l":175.765,"n":175,"o":175.79,"t":"2026-10-16T19:40:00Z","v":2968,"vw":175.835625},{"c":175.83,"h":175.98,"l":175.83,"n":164,"o":175.93,"t":"2026-10-16T19:45:00Z","v":3049,"vw":175.926696},{"c":176.24,"h":176.57,"l":175.99,"n":384,"o":176.08,"t":"2026-10-16T19:50:00Z","v":9242,"vw":176.246869},{"c":176.27,"h":176.78,"l":176.07,"n":1150,"o":176.07,"t":"2026-10-16T19:55:00Z","v":33662,"vw":176.500821},{"c":176.41,"h":176.41,"l":176.41,"n":34,"o":176.41,"t":"2026-10-16T20:00:00Z","v":96540,"vw":176.41},{"c":175.88,"h":176.71,"l":175.88,"n":23,"o":176.71,"t":"2026-10-19T13:30:00Z","v":1303,"vw":176.446097},{"c":176.67,"h":176.79,"l":175.29,"n":83,"o":176.49,"t":"2026-10-19T13:35:00Z","v":5543,"vw":176.448171},{"c":176.16,"h":176.49,"l":176.16,"n":48,"o":176.49,"t":"2026-10-19T13:40:00Z","v":727,"vw":176.3175},{"c":176.025,"h":176.03,"l":176.01,"n":13,"o":176.03,"t":"2026-10-19T13:45:00Z","v":1023,"vw":176.024344},{"c":176.42,"h":176.55,"l":175.95,"n":88,"o":176.55,"t":"2026-10-19T14:00:00Z","v":2449,"vw":176.204139},{"c":176.9,"h":176.9,"l":176.9,"n":22,"o":176.9,"t":"2026-10-19T14:05:00Z","v":280,"vw":176.9},{"c":176.69,"h":176.69,"l":176.69,"n":5,"o":176.69,"t":"2026-10-19T14:10:00Z","v":205,"vw":176.69},{"c":177.15,"h":177.15,"l":177.15,"n":4,"o":177.15,"t":"2026-10-19T14:20:00Z","v":111,"vw":177.15},{"c":176.93,"h":177.3,"l":176.93,"n":95,"o":177.3,"t":"2026-10-19T14:25:00Z","v":3364,"vw":177.168864},{"c":177.15,"h":177.15,"l":177.15,"n":7,"o":177.15,"t":"2026-10-19T14:30:00Z","v":527,"vw":177.15},{"c":177.8,"h":177.8,"l":177.115,"n":34,"o":177.115,"t":"2026-10-19T14:35:00Z","v":810,"vw":177.309039},{"c":176.915,"h":177.67,"l":176.68,"n":80,"o":176.68,"t":"2026-10-19T14:40:00Z","v":2358,"vw":177.035726},{"c":177.37,"h":177.37,"l":176.99,"n":12,"o":176.99,"t":"2026-10-19T14:45:00Z","v":414,"vw":177.18},{"c":177.29,"h":177.3,"l":177.29,"n":19,"o":177.3,"t":"2026-10-19T14:50:00Z","v":368,"vw":177.295},{"c":177.3,"h":177.3,"l":177.01,"n":9,"o":177.01,"t":"2026-10-19T14:55:00Z","v":224,"vw":177.149423},{"c":177.395,"h":177.395,"l":177.3,"n":62,"o":177.3,"t":"2026-10-19T15:00:00Z","v":923,"vw":177.331667},{"c":177.56,"h":177.68,"l":177.56,"n":34,"o":177.68,"t":"2026-10-19T15:05:00Z","v":601,"vw":177.62},{"c":177.535,"h":177.99,"l":177.535,"n":35,"o":177.555,"t":"2026-10-19T15:10:00Z","v":1888,"vw":177.621759},{"c":177.78,"h":177.78,"l":177.435,"n":10,"o":177.435,"t":"2026-10-19T15:15:00Z","v":293,"vw":177.6075},{"c":177.78,"h":177.78,"l":177.78,"n":6,"o":177.78,"t":"2026-10-19T15:20:00Z","v":141,"vw":177.78},{"c":177.115,"h":177.77,"l":177.08,"n":125,"o":177.77,"t":"2026-10-19T15:30:00Z","v":3592,"vw":177.35},{"c":177.33,"h":177.33,"l":177.095,"n":25,"o":177.095,"t":"2026-10-19T15:40:00Z","v":718,"vw":177.173333},{"c":177.05,"h":177.31,"l":177.05,"n":61,"o":177.095,"t":"2026-10-19T15:45:00Z","v":3149,"vw":177.133758},{"c":177.07,"h":177.21,"l":176.95,"n":67,"o":176.99,"t":"2026-10-19T15:50:00Z","v":3052,"vw":177.022046},{"c":176.94,"h":177.32,"l":176.82,"n":131,"o":177.32,"t":"2026-10-19T16:00:00Z","v":10444,"vw":176.922324},{"c":177.085,"h":177.085,"l":177.06,"n":14,"o":177.06,"t":"2026-10-19T16:05:00Z","v":381,"vw":177.0725},{"c":176.99,"h":177.28,"l":176.9,"n":122,"o":177.15,"t":"2026-10-19T16:10:00Z","v":6009,"vw":177.030401},{"c":176.99,"h":177,"l":176.99,"n":16,"o":177,"t":"2026-10-19T16:15:00Z","v":1831,"vw":176.999391},{"c":176.95,"h":177.0972,"l":176.88,"n":205,"o":177.0972,"t":"2026-10-19T16:20:00Z","v":17409,"vw":176.980276},{"c":176.985,"h":176.985,"l":176.88,"n":55,"o":176.88,"t":"2026-10-19T16:25:00Z","v":3901,"vw":176.965937},{"c":177.2,"h":177.2,"l":177.03,"n":56,"o":177.14,"t":"2026-10-19T16:30:00Z","v":1796,"vw":177.096389},{"c":177.16,"h":177.16,"l":176.98,"n":36,"o":176.98,"t":"2026-10-19T16:40:00Z","v":532,"vw":177.069109},{"c":177.26,"h":177.26,"l":177.26,"n":7,"o":177.26,"t":"2026-10-19T16:45:00Z","v":149,"vw":177.26},{"c":177.075,"h":177.27,"l":177.075,"n":22,"o":177.27,"t":"2026-10-19T16:50:00Z","v":700,"vw":177.122561},{"c":176.9001,"h":177.22,"l":176.9001,"n":25,"o":177.22,"t":"2026-10-19T16:55:00Z","v":582,"vw":176.992025},{"c":176.945,"h":177,"l":176.84,"n":217,"o":177,"t":"2026-10-19T17:00:00Z","v":11079,"vw":176.959531},{"c":176.87,"h":176.91,"l":176.87,"n":10,"o":176.91,"t":"2026-10-19T17:05:00Z","v":339,"vw":176.89},{"c":177.07,"h":177.07,"l":177.02,"n":41,"o":177.02,"t":"2026-10-19T17:10:00Z","v":566,"vw":177.045},{"c":177.0586,"h":177.0586,"l":177.0586,"n":5,"o":177.0586,"t":"2026-10-19T17:15:00Z","v":112,"vw":177.0586},{"c":177.2,"h":177.2,"l":177.2,"n":50,"o":177.2,"t":"2026-10-19T17:20:00Z","v":1287,"vw":177.2},{"c":177.36,"h":177.37,"l":177.185,"n":11,"o":177.37,"t":"2026-10-19T17:25:00Z","v":1039,"vw":177.221217},{"c":177.5,"h":177.5,"l":177.5,"n":50,"o":177.5,"t":"2026-10-19T17:30:00Z","v":565,"vw":177.5},{"c":177.075,"h":177.075,"l":177.02,"n":45,"o":177.02,"t":"2026-10-19T17:35:00Z","v":1280,"vw":177.049178},{"c":177.31,"h":177.31,"l":177.31,"n":38,"o":177.31,"t":"2026-10-19T17:40:00Z","v":350,"vw":177.31},{"c":177.53,"h":177.53,"l":177.53,"n":9,"o":177.53,"t":"2026-10-19T17:50:00Z","v":147,"vw":177.53},{"c":177.54,"h":177.54,"l":177.3,"n":22,"o":177.53,"t":"2026-10-19T17:55:00Z","v":611,"vw":177.442558},{"c":177.345,"h":177.345,"l":177.34,"n":15,"o":177.34,"t":"2026-10-19T18:00:00Z","v":671,"vw":177.343899},{"c":177.54,"h":177.54,"l":177.54,"n":2,"o":177.54,"t":"2026-10-19T18:05:00Z","v":101,"vw":177.54},{"c":177.54,"h":177.54,"l":177.54,"n":35,"o":177.54,"t":"2026-10-19T18:10:00Z","v":513,"vw":177.54},{"c":177.54,"h":177.54,"l":177.54,"n":63,"o":177.54,"t":"2026-10-19T18:15:00Z","v":1302,"vw":177.54},{"c":177.55,"h":177.73,"l":177.55,"n":23,"o":177.73,"t":"2026-10-19T18:25:00Z","v":1088,"vw":177.623114},{"c":177.6,"h":177.6,"l":177.53,"n":27,"o":177.53,"t":"2026-10-19T18:35:00Z","v":813,"vw":177.576667},{"c":177.37,"h":177.37,"l":177.37,"n":51,"o":177.37,"t":"2026-10-19T18:40:00Z","v":942,"vw":177.37},{"c":177.2,"h":177.22,"l":177.025,"n":34,"o":177.025,"t":"2026-10-19T18:50:00Z","v":1277,"vw":177.104919},{"c":177.175,"h":177.19,"l":177.175,"n":40,"o":177.19,"t":"2026-10-19T18:55:00Z","v":790,"vw":177.182939},{"c":177.24,"h":177.31,"l":177.24,"n":99,"o":177.27,"t":"2026-10-19T19:00:00Z","v":3437,"vw":177.257616},{"c":177.31,"h":177.35,"l":177.2475,"n":121,"o":177.27,"t":"2026-10-19T19:05:00Z","v":4032,"vw":177.323345},{"c":177.26,"h":177.42,"l":177.1969,"n":29,"o":177.42,"t":"2026-10-19T19:10:00Z","v":837,"vw":177.256369},{"c":177.31,"h":177.31,"l":177.17,"n":105,"o":177.19,"t":"2026-10-19T19:15:00Z","v":1646,"vw":177.225908},{"c":177.32,"h":177.38,"l":177.27,"n":77,"o":177.27,"t":"2026-10-19T19:20:00Z","v":1323,"vw":177.312},{"c":177.23,"h":177.23,"l":177.23,"n":12,"o":177.23,"t":"2026-10-19T19:25:00Z","v":136,"vw":177.23},{"c":177.49,"h":177.49,"l":177.425,"n":59,"o":177.425,"t":"2026-10-19T19:30:00Z","v":872,"vw":177.46375},{"c":177.49,"h":177.49,"l":177.46,"n":66,"o":177.46,"t":"2026-10-19T19:35:00Z","v":1220,"vw":177.480059},{"c":177.275,"h":177.49,"l":177.275,"n":148,"o":177.49,"t":"2026-10-19T19:40:00Z","v":2903,"vw":177.35875},{"c":177.24,"h":177.33,"l":177.1501,"n":146,"o":177.1501,"t":"2026-10-19T19:45:00Z","v":3578,"vw":177.233768},{"c":176.84,"h":177.17,"l":176.63,"n":404,"o":177.17,"t":"2026-10-19T19:50:00Z","v":25082,"vw":176.95687},{"c":176.73,"h":177.01,"l":176.65,"n":729,"o":176.775,"t":"2026-10-19T19:55:00Z","v":30684,"vw":176.810671},{"c":176.73,"h":176.73,"l":176.73,"n":28,"o":176.73,"t":"2026-10-19T20:00:00Z","v":76370,"vw":176.73},{"c":178.5,"h":178.785,"l":177.78,"n":13,"o":177.78,"t":"2026-10-20T13:30:00Z","v":1799,"vw":177.924276},{"c":177.29,"h":177.29,"l":177.29,"n":5,"o":177.29,"t":"2026-10-20T13:35:00Z","v":235,"vw":177.29},{"c":177.94,"h":177.94,"l":177.94,"n":9,"o":177.94,"t":"2026-10-20T13:40:00Z","v":141,"vw":177.94},{"c":177.9717,"h":177.9717,"l":177.94,"n":39,"o":177.94,"t":"2026-10-20T13:45:00Z","v":1324,"vw":177.963968},{"c":177.49,"h":178.51,"l":177.49,"n":59,"o":178.51,"t":"2026-10-20T14:00:00Z","v":1730,"vw":177.828},{"c":178.25,"h":178.25,"l":177.7,"n":45,"o":177.7,"t":"2026-10-20T14:05:00Z","v":887,"vw":177.975},{"c":177.25,"h":178.035,"l":177.25,"n":106,"o":178.035,"t":"2026-10-20T14:10:00Z","v":2663,"vw":177.571501},{"c":177.86,"h":177.86,"l":177.85,"n":24,"o":177.85,"t":"2026-10-20T14:15:00Z","v":729,"vw":177.853333},{"c":179.05,"h":179.57,"l":179.05,"n":50,"o":179.57,"t":"2026-10-20T14:30:00Z","v":906,"vw":179.1825},{"c":179.1,"h":179.485,"l":179.1,"n":23,"o":179.485,"t":"2026-10-20T14:35:00Z","v":602,"vw":179.1963},{"c":179.83,"h":179.83,"l":179.75,"n":26,"o":179.82,"t":"2026-10-20T14:45:00Z","v":441,"vw":179.8},{"c":180.665,"h":180.665,"l":180.42,"n":79,"o":180.42,"t":"2026-10-20T14:55:00Z","v":1406,"vw":180.625674},{"c":180.79,"h":180.79,"l":180.79,"n":16,"o":180.79,"t":"2026-10-20T15:00:00Z","v":282,"vw":180.79},{"c":180.6599,"h":180.6599,"l":180.6599,"n":9,"o":180.6599,"t":"2026-10-20T15:05:00Z","v":717,"vw":180.6599},{"c":179.84,"h":180.355,"l":179.505,"n":181,"o":180.35,"t":"2026-10-20T15:10:00Z","v":3594,"vw":179.868433},{"c":179.84,"h":179.86,"l":179.84,"n":69,"o":179.84,"t":"2026-10-20T15:15:00Z","v":2490,"vw":179.841387},{"c":179.26,"h":179.26,"l":179.26,"n":47,"o":179.26,"t":"2026-10-20T15:25:00Z","v":876,"vw":179.26},{"c":179.77,"h":179.77,"l":179.77,"n":14,"o":179.77,"t":"2026-10-20T15:35:00Z","v":183,"vw":179.77},{"c":179.95,"h":179.95,"l":179.66,"n":74,"o":179.72,"t":"2026-10-20T15:40:00Z","v":1200,"vw":179.776667},{"c":180.41,"h":180.41,"l":180.41,"n":5,"o":180.41,"t":"2026-10-20T15:45:00Z","v":114,"vw":180.41},{"c":179.2,"h":179.415,"l":179.2,"n":15,"o":179.415,"t":"2026-10-20T15:55:00Z","v":567,"vw":179.360448},{"c":179.17,"h":179.415,"l":179.17,"n":59,"o":179.415,"t":"2026-10-20T16:00:00Z","v":842,"vw":179.255},{"c":179.2275,"h":179.32,"l":179.22,"n":64,"o":179.27,"t":"2026-10-20T16:05:00Z","v":1116,"vw":179.2535},{"c":179.47,"h":179.47,"l":179.47,"n":26,"o":179.47,"t":"2026-10-20T16:10:00Z","v":424,"vw":179.47},{"c":179.47,"h":179.47,"l":179.205,"n":24,"o":179.205,"t":"2026-10-20T16:15:00Z","v":1003,"vw":179.239375},{"c":179.45,"h":179.47,"l":179.18,"n":84,"o":179.24,"t":"2026-10-20T16:25:00Z","v":2538,"vw":179.315},{"c":179.285,"h":179.285,"l":179.285,"n":6,"o":179.285,"t":"2026-10-20T16:30:00Z","v":217,"vw":179.285},{"c":179.56,"h":179.56,"l":179.49,"n":59,"o":179.49,"t":"2026-10-20T16:35:00Z","v":806,"vw":179.512364},{"c":179.525,"h":179.85,"l":179.485,"n":40,"o":179.485,"t":"2026-10-20T16:45:00Z","v":1250,"vw":179.547402},{"c":179.73,"h":179.73,"l":179.495,"n":81,"o":179.52,"t":"2026-10-20T16:50:00Z","v":6030,"vw":179.530801},{"c":179.44,"h":179.44,"l":179.25,"n":120,"o":179.3,"t":"2026-10-20T16:55:00Z","v":2030,"vw":179.33},{"c":179.47,"h":179.54,"l":179.47,"n":60,"o":179.54,"t":"2026-10-20T17:00:00Z","v":855,"vw":179.516667},{"c":179.44,"h":179.525,"l":179.44,"n":48,"o":179.525,"t":"2026-10-20T17:05:00Z","v":983,"vw":179.479375},{"c":179.53,"h":179.53,"l":179.53,"n":29,"o":179.53,"t":"2026-10-20T17:20:00Z","v":1166,"vw":179.53},{"c":179.54,"h":179.54,"l":179.54,"n":17,"o":179.54,"t":"2026-10-20T17:25:00Z","v":315,"vw":179.54},{"c":179.63,"h":179.63,"l":179.63,"n":13,"o":179.63,"t":"2026-10-20T17:30:00Z","v":282,"vw":179.63},{"c":179.815,"h":179.82,"l":179.815,"n":61,"o":179.82,"t":"2026-10-20T17:35:00Z","v":1204,"vw":179.817},{"c":179.93,"h":179.93,"l":179.93,"n":18,"o":179.93,"t":"2026-10-20T17:45:00Z","v":451,"vw":179.93},{"c":180.135,"h":180.135,"l":179.91,"n":59,"o":179.91,"t":"2026-10-20T17:50:00Z","v":633,"vw":179.982115},{"c":179.995,"h":179.995,"l":179.995,"n":11,"o":179.995,"t":"2026-10-20T18:00:00Z","v":133,"vw":179.995},{"c":179.96,"h":179.96,"l":179.96,"n":28,"o":179.96,"t":"2026-10-20T18:05:00Z","v":493,"vw":179.96},{"c":180.26,"h":180.26,"l":180.06,"n":59,"o":180.06,"t":"2026-10-20T18:10:00Z","v":803,"vw":180.16},{"c":180.26,"h":180.26,"l":180.2,"n":252,"o":180.24,"t":"2026-10-20T18:25:00Z","v":9462,"vw":180.24653},{"c":180.37,"h":180.43,"l":180.2,"n":62,"o":180.43,"t":"2026-10-20T18:35:00Z","v":1589,"vw":180.326},{"c":180.29,"h":180.31,"l":180.2,"n":76,"o":180.31,"t":"2026-10-20T18:40:00Z","v":1689,"vw":180.256646},{"c":180.44,"h":180.44,"l":180.32,"n":108,"o":180.325,"t":"2026-10-20T18:45:00Z","v":1996,"vw":180.337612},{"c":180.468,"h":180.48,"l":180.36,"n":86,"o":180.41,"t":"2026-10-20T19:00:00Z","v":2170,"vw":180.441903},{"c":180.815,"h":180.815,"l":180.515,"n":104,"o":180.61,"t":"2026-10-20T19:05:00Z","v":1508,"vw":180.646667},{"c":180.825,"h":180.825,"l":180.7925,"n":40,"o":180.815,"t":"2026-10-20T19:10:00Z","v":601,"vw":180.810833},{"c":180.86,"h":180.86,"l":180.835,"n":42,"o":180.835,"t":"2026-10-20T19:15:00Z","v":2369,"vw":180.836145},{"c":181,"h":181,"l":181,"n":28,"o":181,"t":"2026-10-20T19:25:00Z","v":322,"vw":181},{"c":180.6775,"h":180.89,"l":180.4901,"n":78,"o":180.89,"t":"2026-10-20T19:30:00Z","v":1055,"vw":180.620902},{"c":180.81,"h":180.81,"l":180.6,"n":257,"o":180.71,"t":"2026-10-20T19:35:00Z","v":6335,"vw":180.683004},{"c":181.13,"h":181.17,"l":180.775,"n":217,"o":180.775,"t":"2026-10-20T19:40:00Z","v":4244,"vw":180.948292},{"c":180.88,"h":181.195,"l":180.86,"n":262,"o":181.18,"t":"2026-10-20T19:45:00Z","v":5773,"vw":180.984492},{"c":180.845,"h":180.99,"l":180.6,"n":544,"o":180.93,"t":"2026-10-20T19:50:00Z","v":14858,"vw":180.759576},{"c":180.69,"h":180.9,"l":180.6,"n":1145,"o":180.68,"t":"2026-10-20T19:55:00Z","v":26973,"vw":180.751135},{"c":180.6,"h":180.88,"l":180.6,"n":47,"o":180.79,"t":"2026-10-20T20:00:00Z","v":104913,"vw":180.600602},{"c":178,"h":178,"l":178,"n":1,"o":178,"t":"2026-10-21T11:05:00Z","v":100,"vw":178},{"c":181.28,"h":181.28,"l":180.01,"n":65,"o":180.88,"t":"2026-10-21T13:30:00Z","v":5816,"vw":180.837893},{"c":180.65,"h":180.65,"l":180.65,"n":12,"o":180.65,"t":"2026-10-21T13:35:00Z","v":151,"vw":180.65},{"c":179.75,"h":180.5,"l":179.75,"n":85,"o":179.88,"t":"2026-10-21T13:40:00Z","v":2609,"vw":180.15183},{"c":180.09,"h":180.15,"l":179.75,"n":201,"o":180.1,"t":"2026-10-21T13:45:00Z","v":8355,"vw":179.891885},{"c":180.575,"h":180.575,"l":180.12,"n":52,"o":180.12,"t":"2026-10-21T13:50:00Z","v":854,"vw":180.338636},{"c":180.705,"h":180.705,"l":180.705,"n":9,"o":180.705,"t":"2026-10-21T13:55:00Z","v":124,"vw":180.705},{"c":179.67,"h":180.495,"l":179.58,"n":527,"o":180,"t":"2026-10-21T14:00:00Z","v":25815,"vw":179.814024},{"c":179.235,"h":179.935,"l":179.235,"n":377,"o":179.67,"t":"2026-10-21T14:05:00Z","v":38375,"vw":179.716492},{"c":179.672,"h":179.72,"l":179.535,"n":77,"o":179.61,"t":"2026-10-21T14:10:00Z","v":2287,"vw":179.626217},{"c":179.71,"h":180.22,"l":179.7,"n":32,"o":179.7,"t":"2026-10-21T14:15:00Z","v":2252,"vw":179.726972},{"c":180.2,"h":180.2,"l":180.2,"n":17,"o":180.2,"t":"2026-10-21T14:20:00Z","v":314,"vw":180.2},{"c":179.95,"h":179.99,"l":179.94,"n":306,"o":179.99,"t":"2026-10-21T14:25:00Z","v":11274,"vw":179.96855},{"c":180.35,"h":180.35,"l":179.825,"n":133,"o":179.95,"t":"2026-10-21T14:30:00Z","v":2571,"vw":180.082025},{"c":180.28,"h":180.295,"l":180.28,"n":33,"o":180.295,"t":"2026-10-21T14:40:00Z","v":700,"vw":180.285},{"c":180.92,"h":181.04,"l":180.57,"n":121,"o":180.57,"t":"2026-10-21T14:45:00Z","v":2841,"vw":180.781786},{"c":180.83,"h":180.83,"l":180.8,"n":25,"o":180.805,"t":"2026-10-21T14:50:00Z","v":2635,"vw":180.827781},{"c":180.223,"h":180.9198,"l":180.17,"n":96,"o":180.9198,"t":"2026-10-21T14:55:00Z","v":3565,"vw":180.599947},{"c":180.375,"h":180.43,"l":180.2,"n":77,"o":180.22,"t":"2026-10-21T15:00:00Z","v":2136,"vw":180.311155},{"c":179.81,"h":180.65,"l":179.69,"n":146,"o":180.38,"t":"2026-10-21T15:05:00Z","v":19226,"vw":179.998821},{"c":179.77,"h":180.11,"l":179.41,"n":150,"o":179.9,"t":"2026-10-21T15:10:00Z","v":12437,"vw":179.76346},{"c":179.8137,"h":180.09,"l":179.77,"n":46,"o":179.77,"t":"2026-10-21T15:15:00Z","v":1980,"vw":179.919833},{"c":179.93,"h":179.94,"l":179.93,"n":64,"o":179.94,"t":"2026-10-21T15:20:00Z","v":1961,"vw":179.931411},{"c":180.14,"h":180.21,"l":180.14,"n":64,"o":180.21,"t":"2026-10-21T15:25:00Z","v":1466,"vw":180.186667},{"c":180.5075,"h":180.65,"l":180.5075,"n":76,"o":180.52,"t":"2026-10-21T15:30:00Z","v":1586,"vw":180.555046},{"c":180.71,"h":180.71,"l":180.28,"n":38,"o":180.52,"t":"2026-10-21T15:40:00Z","v":1681,"vw":180.538252},{"c":180.21,"h":180.46,"l":180.21,"n":50,"o":180.46,"t":"2026-10-21T15:45:00Z","v":1312,"vw":180.388264},{"c":180.34,"h":180.43,"l":180.2107,"n":51,"o":180.2107,"t":"2026-10-21T15:50:00Z","v":1309,"vw":180.322729},{"c":180.525,"h":180.53,"l":180.42,"n":83,"o":180.42,"t":"2026-10-21T15:55:00Z","v":2429,"vw":180.464926},{"c":180.42,"h":180.42,"l":180.36,"n":27,"o":180.36,"t":"2026-10-21T16:00:00Z","v":342,"vw":180.39},{"c":180.81,"h":180.81,"l":180.4,"n":109,"o":180.4,"t":"2026-10-21T16:10:00Z","v":2907,"vw":180.651557},{"c":180.58,"h":180.58,"l":180.58,"n":15,"o":180.58,"t":"2026-10-21T16:15:00Z","v":302,"vw":180.58},{"c":180.66,"h":180.8169,"l":180.58,"n":39,"o":180.58,"t":"2026-10-21T16:20:00Z","v":903,"vw":180.691018},{"c":180.5691,"h":180.5691,"l":180.5691,"n":10,"o":180.5691,"t":"2026-10-21T16:25:00Z","v":299,"vw":180.5691},{"c":181.57,"h":181.57,"l":180.72,"n":144,"o":180.72,"t":"2026-10-21T16:35:00Z","v":4448,"vw":181.21442},{"c":181.09,"h":181.1,"l":181.07,"n":20,"o":181.1,"t":"2026-10-21T16:40:00Z","v":533,"vw":181.087138},{"c":180.74,"h":180.89,"l":180.74,"n":40,"o":180.89,"t":"2026-10-21T16:45:00Z","v":812,"vw":180.819907},{"c":180.9,"h":180.9,"l":180.9,"n":31,"o":180.9,"t":"2026-10-21T16:50:00Z","v":805,"vw":180.9},{"c":181.095,"h":181.095,"l":181.01,"n":47,"o":181.01,"t":"2026-10-21T16:55:00Z","v":1450,"vw":181.020814},{"c":181.255,"h":181.255,"l":180.93,"n":111,"o":181.02,"t":"2026-10-21T17:00:00Z","v":2520,"vw":181.103034},{"c":181.155,"h":181.155,"l":181.155,"n":40,"o":181.155,"t":"2026-10-21T17:10:00Z","v":487,"vw":181.155},{"c":181.16,"h":181.16,"l":181.16,"n":15,"o":181.16,"t":"2026-10-21T17:15:00Z","v":175,"vw":181.16},{"c":180.9221,"h":180.9221,"l":180.9221,"n":23,"o":180.9221,"t":"2026-10-21T17:20:00Z","v":1168,"vw":180.9221},{"c":181.13,"h":181.36,"l":180.9,"n":64,"o":181.13,"t":"2026-10-21T17:30:00Z","v":7428,"vw":181.130849},{"c":181.04,"h":181.04,"l":181.04,"n":7,"o":181.04,"t":"2026-10-21T17:35:00Z","v":162,"vw":181.04},{"c":181.045,"h":181.3925,"l":181.045,"n":123,"o":181.26,"t":"2026-10-21T17:40:00Z","v":3682,"vw":181.232389},{"c":181.3899,"h":181.3899,"l":181.3899,"n":12,"o":181.3899,"t":"2026-10-21T17:45:00Z","v":291,"vw":181.3899},{"c":181.19,"h":181.445,"l":181.19,"n":127,"o":181.355,"t":"2026-10-21T17:55:00Z","v":3052,"vw":181.365454},{"c":180.91,"h":180.935,"l":180.87,"n":85,"o":180.935,"t":"2026-10-21T18:00:00Z","v":1372,"vw":180.89875},{"c":180.945,"h":180.945,"l":180.945,"n":15,"o":180.945,"t":"2026-10-21T18:05:00Z","v":565,"vw":180.945},{"c":180.945,"h":180.945,"l":180.945,"n":17,"o":180.945,"t":"2026-10-21T18:10:00Z","v":501,"vw":180.945},{"c":180.77,"h":180.77,"l":180.77,"n":45,"o":180.77,"t":"2026-10-21T18:15:00Z","v":656,"vw":180.77},{"c":180.56,"h":180.56,"l":180.48,"n":54,"o":180.48,"t":"2026-10-21T18:20:00Z","v":939,"vw":180.534277},{"c":180.505,"h":180.54,"l":180.505,"n":44,"o":180.54,"t":"2026-10-21T18:25:00Z","v":658,"vw":180.5225},{"c":180.61,"h":180.7,"l":180.415,"n":153,"o":180.43,"t":"2026-10-21T18:30:00Z","v":4021,"vw":180.613462},{"c":180.525,"h":180.63,"l":180.45,"n":58,"o":180.63,"t":"2026-10-21T18:40:00Z","v":1154,"vw":180.500806},{"c":180.1,"h":180.32,"l":180.1,"n":137,"o":180.32,"t":"2026-10-21T18:45:00Z","v":2221,"vw":180.206667},{"c":179.84,"h":179.84,"l":179.83,"n":41,"o":179.83,"t":"2026-10-21T18:50:00Z","v":723,"vw":179.832415},{"c":179.56,"h":179.99,"l":179.445,"n":314,"o":179.99,"t":"2026-10-21T18:55:00Z","v":13217,"vw":179.685667},{"c":179.32,"h":179.56,"l":178.98,"n":538,"o":179.56,"t":"2026-10-21T19:00:00Z","v":39316,"vw":179.378198},{"c":179.52,"h":179.695,"l":179.1,"n":437,"o":179.26,"t":"2026-10-21T19:05:00Z","v":39439,"vw":179.404654},{"c":179.72,"h":179.745,"l":179.385,"n":197,"o":179.385,"t":"2026-10-21T19:10:00Z","v":8505,"vw":179.675766},{"c":179.74,"h":179.84,"l":179.51,"n":172,"o":179.595,"t":"2026-10-21T19:15:00Z","v":4151,"vw":179.638443},{"c":179.835,"h":179.92,"l":179.835,"n":162,"o":179.905,"t":"2026-10-21T19:20:00Z","v":2778,"vw":179.891163},{"c":180.4,"h":180.4,"l":179.845,"n":207,"o":179.97,"t":"2026-10-21T19:25:00Z","v":4541,"vw":180.076176},{"c":180.495,"h":180.51,"l":180.32,"n":109,"o":180.32,"t":"2026-10-21T19:30:00Z","v":1926,"vw":180.45588},{"c":180.3,"h":180.475,"l":180.3,"n":135,"o":180.37,"t":"2026-10-21T19:35:00Z","v":2178,"vw":180.398007},{"c":180.22,"h":180.26,"l":180.2145,"n":107,"o":180.26,"t":"2026-10-21T19:40:00Z","v":2051,"vw":180.23423},{"c":180.2,"h":180.345,"l":180.2,"n":141,"o":180.34,"t":"2026-10-21T19:45:00Z","v":2399,"vw":180.32},{"c":180.49,"h":180.59,"l":180.2,"n":286,"o":180.2,"t":"2026-10-21T19:50:00Z","v":6006,"vw":180.444494},{"c":180.11,"h":180.575,"l":180,"n":1278,"o":180.41,"t":"2026-10-21T19:55:00Z","v":39434,"vw":180.246134},{"c":180.11,"h":180.18,"l":180.095,"n":31,"o":180.18,"t":"2026-10-21T20:00:00Z","v":64197,"vw":180.110292},{"c":179.32,"h":179.32,"l":179.32,"n":9,"o":179.32,"t":"2026-10-22T13:30:00Z","v":1867,"vw":179.32},{"c":179.965,"h":180.79,"l":179,"n":30,"o":179,"t":"2026-10-22T13:35:00Z","v":1094,"vw":179.643162},{"c":179.945,"h":179.945,"l":179.945,"n":7,"o":179.945,"t":"2026-10-22T13:40:00Z","v":205,"vw":179.945},{"c":180.99,"h":180.99,"l":179.99,"n":72,"o":179.99,"t":"2026-10-22T13:45:00Z","v":3528,"vw":180.664611},{"c":181.72,"h":181.72,"l":181.62,"n":46,"o":181.62,"t":"2026-10-22T13:50:00Z","v":1487,"vw":181.637668},{"c":181.725,"h":182.5,"l":181.725,"n":42,"o":182.5,"t":"2026-10-22T13:55:00Z","v":931,"vw":182.323059},{"c":183.25,"h":183.41,"l":182.41,"n":142,"o":182.5,"t":"2026-10-22T14:00:00Z","v":5516,"vw":182.691751},{"c":182.94,"h":183.235,"l":182.71,"n":79,"o":183.235,"t":"2026-10-22T14:05:00Z","v":3086,"vw":183.039835},{"c":183.18,"h":183.45,"l":182.905,"n":37,"o":183.35,"t":"2026-10-22T14:10:00Z","v":1015,"vw":183.120136},{"c":184.47,"h":184.525,"l":184.145,"n":46,"o":184.24,"t":"2026-10-22T14:15:00Z","v":743,"vw":184.345},{"c":183.31,"h":184.56,"l":183.31,"n":94,"o":184.43,"t":"2026-10-22T14:20:00Z","v":2350,"vw":184.025752},{"c":183.065,"h":183.13,"l":183.065,"n":18,"o":183.13,"t":"2026-10-22T14:25:00Z","v":450,"vw":183.105},{"c":183.21,"h":183.76,"l":182.815,"n":135,"o":183,"t":"2026-10-22T14:30:00Z","v":5659,"vw":183.271155},{"c":183.48,"h":183.74,"l":183.36,"n":301,"o":183.36,"t":"2026-10-22T14:35:00Z","v":17786,"vw":183.664593},{"c":183.9,"h":183.9,"l":183.68,"n":39,"o":183.68,"t":"2026-10-22T14:40:00Z","v":731,"vw":183.823333},{"c":184.085,"h":184.48,"l":183.74,"n":176,"o":183.74,"t":"2026-10-22T14:45:00Z","v":6904,"vw":183.959708},{"c":184.725,"h":184.99,"l":184.0775,"n":206,"o":184.0775,"t":"2026-10-22T14:50:00Z","v":3213,"vw":184.648056},{"c":185.0225,"h":185.3,"l":184.725,"n":125,"o":184.725,"t":"2026-10-22T14:55:00Z","v":4469,"vw":185.134847},{"c":185.03,"h":185.37,"l":184.53,"n":153,"o":185.37,"t":"2026-10-22T15:00:00Z","v":4787,"vw":184.825836},{"c":184.61,"h":184.62,"l":184.43,"n":57,"o":184.44,"t":"2026-10-22T15:05:00Z","v":2164,"vw":184.593681},{"c":184.615,"h":184.89,"l":184.615,"n":32,"o":184.89,"t":"2026-10-22T15:10:00Z","v":868,"vw":184.729},{"c":185.275,"h":185.275,"l":184.89,"n":146,"o":184.89,"t":"2026-10-22T15:15:00Z","v":3278,"vw":184.982709},{"c":185.55,"h":185.68,"l":185.28,"n":374,"o":185.395,"t":"2026-10-22T15:20:00Z","v":10488,"vw":185.487218},{"c":185.01,"h":185.68,"l":185.01,"n":142,"o":185.4075,"t":"2026-10-22T15:25:00Z","v":5159,"vw":185.314378},{"c":185.5,"h":185.5,"l":185.195,"n":73,"o":185.195,"t":"2026-10-22T15:30:00Z","v":14263,"vw":185.493132},{"c":185.03,"h":185.7,"l":185.03,"n":88,"o":185.47,"t":"2026-10-22T15:35:00Z","v":3022,"vw":185.322888},{"c":185.43,"h":185.43,"l":185.215,"n":68,"o":185.215,"t":"2026-10-22T15:40:00Z","v":1046,"vw":185.382273},{"c":185.66,"h":185.705,"l":185.35,"n":102,"o":185.36,"t":"2026-10-22T15:45:00Z","v":2606,"vw":185.622083},{"c":186.015,"h":186.12,"l":185.88,"n":100,"o":185.88,"t":"2026-10-22T15:55:00Z","v":1472,"vw":185.980834},{"c":186.21,"h":186.21,"l":185.93,"n":60,"o":185.93,"t":"2026-10-22T16:00:00Z","v":805,"vw":186.023333},{"c":186.51,"h":186.56,"l":186.295,"n":138,"o":186.37,"t":"2026-10-22T16:05:00Z","v":3538,"vw":186.399515},{"c":185.94,"h":186.21,"l":185.94,"n":97,"o":186.21,"t":"2026-10-22T16:10:00Z","v":2413,"vw":186.127778},{"c":186.3,"h":186.345,"l":186.3,"n":32,"o":186.345,"t":"2026-10-22T16:15:00Z","v":448,"vw":186.32625},{"c":186.405,"h":186.64,"l":186.405,"n":54,"o":186.64,"t":"2026-10-22T16:20:00Z","v":760,"vw":186.516374},{"c":186.645,"h":186.85,"l":186.645,"n":61,"o":186.65,"t":"2026-10-22T16:25:00Z","v":1420,"vw":186.736549},{"c":186.615,"h":186.83,"l":186.45,"n":87,"o":186.83,"t":"2026-10-22T16:30:00Z","v":1468,"vw":186.6275},{"c":186.46,"h":186.79,"l":186.46,"n":121,"o":186.79,"t":"2026-10-22T16:35:00Z","v":3767,"vw":186.609447},{"c":186.24,"h":186.59,"l":186.23,"n":183,"o":186.43,"t":"2026-10-22T16:40:00Z","v":5166,"vw":186.375784},{"c":186.6,"h":186.6,"l":186.065,"n":118,"o":186.065,"t":"2026-10-22T16:45:00Z","v":3169,"vw":186.245202},{"c":186.75,"h":186.78,"l":186.475,"n":49,"o":186.475,"t":"2026-10-22T16:50:00Z","v":655,"vw":186.668333},{"c":186.3,"h":186.435,"l":186.15,"n":56,"o":186.435,"t":"2026-10-22T16:55:00Z","v":3147,"vw":186.248798},{"c":185.945,"h":186.22,"l":185.925,"n":103,"o":186.2175,"t":"2026-10-22T17:00:00Z","v":2740,"vw":186.0875},{"c":186.06,"h":186.06,"l":185.955,"n":80,"o":185.955,"t":"2026-10-22T17:05:00Z","v":1521,"vw":186.005876},{"c":186.115,"h":186.16,"l":185.98,"n":85,"o":185.98,"t":"2026-10-22T17:10:00Z","v":1514,"vw":186.127857},{"c":186.02,"h":186.29,"l":185.89,"n":133,"o":186.29,"t":"2026-10-22T17:15:00Z","v":5226,"vw":186.030983},{"c":186.12,"h":186.18,"l":185.9,"n":108,"o":185.9,"t":"2026-10-22T17:20:00Z","v":3079,"vw":186.059823},{"c":186.26,"h":186.26,"l":186.26,"n":30,"o":186.26,"t":"2026-10-22T17:25:00Z","v":680,"vw":186.26},{"c":185.94,"h":186.17,"l":185.71,"n":175,"o":186.17,"t":"2026-10-22T17:30:00Z","v":4377,"vw":185.859878},{"c":185.7594,"h":185.78,"l":185.7594,"n":22,"o":185.78,"t":"2026-10-22T17:35:00Z","v":481,"vw":185.768396},{"c":185.46,"h":186.04,"l":185.46,"n":103,"o":186.04,"t":"2026-10-22T17:45:00Z","v":3349,"vw":185.57668},{"c":185.305,"h":185.305,"l":185.135,"n":103,"o":185.18,"t":"2026-10-22T17:50:00Z","v":2686,"vw":185.236636},{"c":185.2675,"h":185.3075,"l":185.2675,"n":54,"o":185.3075,"t":"2026-10-22T17:55:00Z","v":691,"vw":185.2875},{"c":184.545,"h":185.52,"l":184.545,"n":199,"o":185.52,"t":"2026-10-22T18:00:00Z","v":7348,"vw":184.974152},{"c":184.71,"h":184.85,"l":184.42,"n":180,"o":184.42,"t":"2026-10-22T18:05:00Z","v":6375,"vw":184.613286},{"c":185.08,"h":185.14,"l":184.755,"n":148,"o":185,"t":"2026-10-22T18:10:00Z","v":4523,"vw":184.957178},{"c":185.35,"h":185.35,"l":185.1025,"n":77,"o":185.34,"t":"2026-10-22T18:15:00Z","v":3317,"vw":185.147332},{"c":185.37,"h":185.3798,"l":185.14,"n":73,"o":185.35,"t":"2026-10-22T18:20:00Z","v":2116,"vw":185.351142},{"c":185.31,"h":185.35,"l":185.125,"n":91,"o":185.15,"t":"2026-10-22T18:25:00Z","v":1509,"vw":185.216},{"c":184.79,"h":185.28,"l":184.79,"n":187,"o":185.125,"t":"2026-10-22T18:30:00Z","v":6232,"vw":185.063318},{"c":184.63,"h":184.75,"l":184.47,"n":126,"o":184.75,"t":"2026-10-22T18:35:00Z","v":3862,"vw":184.594486},{"c":184.96,"h":184.96,"l":184.63,"n":104,"o":184.74,"t":"2026-10-22T18:40:00Z","v":4465,"vw":184.743449},{"c":185.23,"h":185.23,"l":185.23,"n":14,"o":185.23,"t":"2026-10-22T18:45:00Z","v":262,"vw":185.23},{"c":184.995,"h":184.995,"l":184.78,"n":38,"o":184.78,"t":"2026-10-22T18:50:00Z","v":1252,"vw":184.924167},{"c":185.5,"h":185.5,"l":185.205,"n":95,"o":185.21,"t":"2026-10-22T18:55:00Z","v":3064,"vw":185.236715},{"c":185.44,"h":185.44,"l":185.255,"n":84,"o":185.26,"t":"2026-10-22T19:00:00Z","v":2053,"vw":185.330924},{"c":185.915,"h":186.05,"l":185.505,"n":144,"o":185.53,"t":"2026-10-22T19:05:00Z","v":2734,"vw":185.720451},{"c":185.75,"h":186.05,"l":185.685,"n":261,"o":186.05,"t":"2026-10-22T19:10:00Z","v":11544,"vw":185.786967},{"c":185.98,"h":186.03,"l":185.75,"n":304,"o":185.75,"t":"2026-10-22T19:15:00Z","v":7036,"vw":185.899674},{"c":185.93,"h":186.26,"l":185.9,"n":273,"o":186,"t":"2026-10-22T19:20:00Z","v":8768,"vw":186.072204},{"c":186.14,"h":186.175,"l":185.99,"n":614,"o":185.99,"t":"2026-10-22T19:25:00Z","v":13691,"vw":186.069952},{"c":186.255,"h":186.29,"l":186,"n":305,"o":186,"t":"2026-10-22T19:30:00Z","v":7843,"vw":186.147757},{"c":186.13,"h":186.27,"l":185.98,"n":382,"o":186.245,"t":"2026-10-22T19:35:00Z","v":14695,"vw":186.049936},{"c":186.18,"h":186.28,"l":186.13,"n":198,"o":186.13,"t":"2026-10-22T19:40:00Z","v":5190,"vw":186.234868},{"c":186.015,"h":186.33,"l":185.75,"n":437,"o":186.18,"t":"2026-10-22T19:45:00Z","v":11904,"vw":185.998738},{"c":186.845,"h":186.845,"l":185.97,"n":934,"o":186.13,"t":"2026-10-22T19:50:00Z","v":41539,"vw":186.29742},{"c":186.99,"h":187.01,"l":186.605,"n":1352,"o":186.71,"t":"2026-10-22T19:55:00Z","v":46738,"vw":186.808109},{"c":186.92,"h":186.92,"l":186.92,"n":49,"o":186.92,"t":"2026-10-22T20:00:00Z","v":78588,"vw":186.92}],"history":[{"c":186.15,"h":190.93,"l":185.741,"n":7967,"o":190.93,"t":"2024-10-21T04:00:00Z","v":202992,"vw":186.772865},{"c":175.98,"h":178.005,"l":173.18,"n":16530,"o":177.7,"t":"2024-10-22T04:00:00Z","v":600952,"vw":176.270454},{"c":176.48,"h":178.63,"l":175,"n":8746,"o":175,"t":"2024-10-23T04:00:00Z","v":238077,"vw":177.065744},{"c":181.96,"h":182.52,"l":176.47,"n":9938,"o":176.58,"t":"2024-10-24T04:00:00Z","v":277186,"vw":180.700166},{"c":181.43,"h":184.39,"l":179.59,"n":7778,"o":183.25,"t":"2024-10-25T04:00:00Z","v":206278,"vw":181.314872},{"c":185.43,"h":186.33,"l":181.2495,"n":6174,"o":182.91,"t":"2024-10-28T04:00:00Z","v":224354,"vw":184.960648},{"c":180.72,"h":184.63,"l":180.54,"n":9791,"o":182.87,"t":"2024-10-29T04:00:00Z","v":330824,"vw":182.203997},{"c":181.06,"h":182.545,"l":177.37,"n":9735,"o":178.88,"t":"2024-10-30T04:00:00Z","v":535573,"vw":181.209355},{"c":179.79,"h":182.57,"l":178.31,"n":6990,"o":180.32,"t":"2024-10-31T04:00:00Z","v":246636,"vw":180.528432},{"c":178.79,"h":181.595,"l":177.92,"n":8968,"o":180.25,"t":"2024-11-01T04:00:00Z","v":325646,"vw":179.298703},{"c":179.55,"h":181.41,"l":178.25,"n":7330,"o":178.25,"t":"2024-11-04T05:00:00Z","v":268233,"vw":180.363589},{"c":181.45,"h":182.2,"l":178.54,"n":6865,"o":178.54,"t":"2024-11-05T05:00:00Z","v":292887,"vw":181.309339},{"c":184.74,"h":188.52,"l":181.3,"n":17519,"o":186.41,"t":"2024-11-06T05:00:00Z","v":649629,"vw":184.567681},{"c":187.11,"h":188.24,"l":185.245,"n":6801,"o":185.88,"t":"2024-11-07T05:00:00Z","v":194976,"vw":186.727112},{"c":189.25,"h":190.235,"l":186.98,"n":6640,"o":187.78,"t":"2024-11-08T05:00:00Z","v":192219,"vw":189.046824},{"c":190.27,"h":192.22,"l":189.2,"n":5659,"o":191.23,"t":"2024-11-11T05:00:00Z","v":144358,"vw":190.535706},{"c":184.12,"h":189.51,"l":184.02,"n":5854,"o":189.33,"t":"2024-11-12T05:00:00Z","v":156508,"vw":185.141404},{"c":184,"h":187.7,"l":183.97,"n":6213,"o":185.97,"t":"2024-11-13T05:00:00Z","v":162437,"vw":185.162737},{"c":182.57,"h":184.695,"l":182,"n":5340,"o":184.31,"t":"2024-11-14T05:00:00Z","v":129158,"vw":182.748861},{"c":180.37,"h":182.22,"l":179.075,"n":5242,"o":182.22,"t":"2024-11-15T05:00:00Z","v":121256,"vw":180.057343},{"c":178.94,"h":180.89,"l":178.17,"n":4489,"o":180.48,"t":"2024-11-18T05:00:00Z","v":91456,"vw":179.054792},{"c":178.89,"h":179.03,"l":176.505,"n":5788,"o":177.76,"t":"2024-11-19T05:00:00Z","v":141030,"vw":178.294612},{"c":179,"h":179.83,"l":177.12,"n":5969,"o":178.8,"t":"2024-11-20T05:00:00Z","v":149536,"vw":178.8659},{"c":181.26,"h":181.645,"l":177.8,"n":5550,"o":178.94,"t":"2024-11-21T05:00:00Z","v":116378,"vw":181.032632},{"c":184.77,"h":185.24,"l":181,"n":6933,"o":182.75,"t":"2024-11-22T05:00:00Z","v":186532,"vw":184.41308},{"c":196.93,"h":197.815,"l":186.53,"n":9620,"o":186.53,"t":"2024-11-25T05:00:00Z","v":330686,"vw":196.127271},{"c":187.87,"h":195.05,"l":186.36,"n":7140,"o":195.05,"t":"2024-11-26T05:00:00Z","v":181177,"vw":188.83213},{"c":186.77,"h":190.75,"l":186.31,"n":5415,"o":188.92,"t":"2024-11-27T05:00:00Z","v":149518,"vw":187.616486},{"c":188.4,"h":188.955,"l":186.89,"n":2902,"o":188.64,"t":"2024-11-29T05:00:00Z","v":103532,"vw":188.3015},{"c":185.83,"h":188.34,"l":185.25,"n":5740,"o":187.84,"t":"2024-12-02T05:00:00Z","v":133953,"vw":186.168931},{"c":185.07,"h":186.86,"l":184.41,"n":4086,"o":186.86,"t":"2024-12-03T05:00:00Z","v":84414,"vw":185.138586},{"c":183.36,"h":184.09,"l":182.08,"n":4439,"o":184.09,"t":"2024-12-04T05:00:00Z","v":86133,"vw":183.265698},{"c":180.49,"h":184.1135,"l":180.021,"n":7528,"o":183.24,"t":"2024-12-05T05:00:00Z","v":253394,"vw":181.013121},{"c":185.04,"h":186.445,"l":180.1637,"n":9342,"o":183.22,"t":"2024-12-06T05:00:00Z","v":263259,"vw":184.725923},{"c":186.64,"h":188.75,"l":185.375,"n":8103,"o":185.79,"t":"2024-12-09T05:00:00Z","v":232313,"vw":186.983347},{"c":185.81,"h":187.215,"l":180.52,"n":9304,"o":185.37,"t":"2024-12-10T05:00:00Z","v":267363,"vw":185.684857},{"c":190.01,"h":191.25,"l":185.795,"n":9462,"o":187.41,"t":"2024-12-11T05:00:00Z","v":297612,"vw":189.846095},{"c":185.69,"h":190.495,"l":185.62,"n":8039,"o":189.99,"t":"2024-12-12T05:00:00Z","v":279138,"vw":187.649927},{"c":184.37,"h":186.35,"l":183.1,"n":7391,"o":184.31,"t":"2024-12-13T05:00:00Z","v":192289,"vw":184.413948},{"c":184.18,"h":186.23,"l":183.34,"n":9286,"o":184.27,"t":"2024-12-16T05:00:00Z","v":272226,"vw":184.578035},{"c":177.67,"h":182.55,"l":177.45,"n":9543,"o":182.47,"t":"2024-12-17T05:00:00Z","v":261393,"vw":178.835936},{"c":171.8,"h":181.525,"l":171.515,"n":10441,"o":178.92,"t":"2024-12-18T05:00:00Z","v":373044,"vw":177.002722},{"c":168.66,"h":173.345,"l":168.52,"n":9035,"o":172.55,"t":"2024-12-19T05:00:00Z","v":306911,"vw":170.08198},{"c":168.22,"h":170.9175,"l":167.1328,"n":10601,"o":167.92,"t":"2024-12-20T05:00:00Z","v":1081870,"vw":168.659998},{"c":168,"h":168.4014,"l":165.7,"n":7464,"o":167.18,"t":"2024-12-23T05:00:00Z","v":197438,"vw":167.496986},{"c":167.8,"h":168.08,"l":166.25,"n":2737,"o":167.64,"t":"2024-12-24T05:00:00Z","v":53231,"vw":167.376558},{"c":168.66,"h":169.194,"l":166.74,"n":4777,"o":166.74,"t":"2024-12-26T05:00:00Z","v":100050,"vw":168.365853},{"c":166.78,"h":169.02,"l":166.1,"n":4960,"o":166.85,"t":"2024-12-27T05:00:00Z","v":118494,"vw":166.800126},{"c":165.45,"h":166.735,"l":162.49,"n":5662,"o":166.37,"t":"2024-12-30T05:00:00Z","v":165529,"vw":165.600844},{"c":165.83,"h":167.37,"l":164.9258,"n":4823,"o":167.1,"t":"2024-12-31T05:00:00Z","v":130827,"vw":165.912535},{"c":164.41,"h":167.54,"l":164.33,"n":6584,"o":167.54,"t":"2025-01-02T05:00:00Z","v":197734,"vw":164.924994},{"c":166.67,"h":167.66,"l":163.07,"n":7093,"o":164.34,"t":"2025-01-03T05:00:00Z","v":159448,"vw":166.485131},{"c":165.34,"h":170.43,"l":165.185,"n":6450,"o":167.42,"t":"2025-01-06T05:00:00Z","v":200612,"vw":166.062339},{"c":161.56,"h":166.9991,"l":160.975,"n":7034,"o":166,"t":"2025-01-07T05:00:00Z","v":232296,"vw":161.885087},{"c":159.08,"h":161.26,"l":158.63,"n":7466,"o":160.56,"t":"2025-01-08T05:00:00Z","v":229791,"vw":159.261108},{"c":157.97,"h":158.685,"l":155.73,"n":9015,"o":156.27,"t":"2025-01-10T05:00:00Z","v":339549,"vw":157.221806},{"c":160.36,"h":161.245,"l":156.51,"n":7198,"o":156.51,"t":"2025-01-13T05:00:00Z","v":197754,"vw":159.905617},{"c":164.34,"h":164.74,"l":160.64,"n":8252,"o":162.68,"t":"2025-01-14T05:00:00Z","v":293067,"vw":162.818673},{"c":166.3,"h":169.64,"l":165.51,"n":6849,"o":169.64,"t":"2025-01-15T05:00:00Z","v":305332,"vw":166.931496},{"c":167,"h":168.0958,"l":164.69,"n":7092,"o":165.92,"t":"2025-01-16T05:00:00Z","v":190978,"vw":166.940815},{"c":168.79,"h":169.77,"l":168.03,"n":5972,"o":168.69,"t":"2025-01-17T05:00:00Z","v":154181,"vw":168.752088},{"c":171.26,"h":173.1658,"l":170.63,"n":9314,"o":170.63,"t":"2025-01-21T05:00:00Z","v":282227,"vw":171.65929},{"c":166.93,"h":170.8,"l":164.57,"n":9157,"o":169.72,"t":"2025-01-22T05:00:00Z","v":372735,"vw":166.885084},{"c":166.77,"h":168.895,"l":166.11,"n":7875,"o":166.93,"t":"2025-01-23T05:00:00Z","v":224372,"vw":167.133539},{"c":166,"h":167.2721,"l":165.02,"n":6752,"o":167.15,"t":"2025-01-24T05:00:00Z","v":207014,"vw":165.952702},{"c":167.71,"h":169.05,"l":165.85,"n":10403,"o":166.11,"t":"2025-01-27T05:00:00Z","v":346960,"vw":167.602037},{"c":167.12,"h":167.78,"l":165.525,"n":7055,"o":167.21,"t":"2025-01-28T05:00:00Z","v":148301,"vw":166.862218},{"c":166.55,"h":169.92,"l":166.03,"n":8650,"o":166.52,"t":"2025-01-29T05:00:00Z","v":260692,"vw":167.517697},{"c":169.63,"h":170.49,"l":167.65,"n":6965,"o":167.83,"t":"2025-01-30T05:00:00Z","v":168183,"vw":169.452345},{"c":168,"h":169.755,"l":166.1,"n":8326,"o":168.98,"t":"2025-01-31T05:00:00Z","v":259355,"vw":168.180002},{"c":165.84,"h":168.25,"l":163,"n":8703,"o":163.93,"t":"2025-02-03T05:00:00Z","v":239414,"vw":166.182377},{"c":165.26,"h":166.3899,"l":164.77,"n":9442,"o":165.09,"t":"2025-02-04T05:00:00Z","v":247583,"vw":165.466969},{"c":167.59,"h":168.57,"l":165.51,"n":7940,"o":166.91,"t":"2025-02-05T05:00:00Z","v":265630,"vw":167.473842},{"c":167.71,"h":170.38,"l":167.16,"n":9710,"o":168.69,"t":"2025-02-06T05:00:00Z","v":356686,"vw":168.154658},{"c":165.42,"h":168.34,"l":164.82,"n":7917,"o":168.11,"t":"2025-02-07T05:00:00Z","v":189316,"vw":165.418681},{"c":166.88,"h":168.3104,"l":164.92,"n":10742,"o":166.39,"t":"2025-02-10T05:00:00Z","v":265991,"vw":166.882877},{"c":169.33,"h":181.985,"l":169.31,"n":16361,"o":176.41,"t":"2025-02-11T05:00:00Z","v":695885,"vw":171.021012},{"c":164.68,"h":166.645,"l":164.195,"n":9475,"o":165.81,"t":"2025-02-12T05:00:00Z","v":258028,"vw":165.017794},{"c":167.61,"h":168.14,"l":165.47,"n":8868,"o":166.19,"t":"2025-02-13T05:00:00Z","v":249764,"vw":166.930977},{"c":174.28,"h":174.7,"l":168.87,"n":12263,"o":168.87,"t":"2025-02-14T05:00:00Z","v":376704,"vw":173.444653},{"c":176.55,"h":176.87,"l":172.61,"n":10521,"o":174,"t":"2025-02-18T05:00:00Z","v":302764,"vw":175.524359},{"c":173.87,"h":175.84,"l":171.3868,"n":10375,"o":173.61,"t":"2025-02-19T05:00:00Z","v":303005,"vw":173.900164},{"c":170.52,"h":174.01,"l":169.565,"n":7019,"o":174.01,"t":"2025-02-20T05:00:00Z","v":217116,"vw":170.764484},{"c":168.9,"h":172.17,"l":167.74,"n":9197,"o":172.17,"t":"2025-02-21T05:00:00Z","v":256936,"vw":169.16771},{"c":167.96,"h":169.02,"l":165.62,"n":7580,"o":168.42,"t":"2025-02-24T05:00:00Z","v":206082,"vw":167.839459},{"c":171.24,"h":171.81,"l":168.515,"n":7866,"o":169.05,"t":"2025-02-25T05:00:00Z","v":188121,"vw":170.89258},{"c":168.84,"h":173.13,"l":168.69,"n":8253,"o":171.17,"t":"2025-02-26T05:00:00Z","v":188677,"vw":169.987939},{"c":163.6,"h":169.213,"l":163.24,"n":8601,"o":167.17,"t":"2025-02-27T05:00:00Z","v":181741,"vw":164.632052},{"c":164.4,"h":165.645,"l":161.52,"n":8531,"o":164.11,"t":"2025-02-28T05:00:00Z","v":221056,"vw":164.040933},{"c":159.32,"h":168.51,"l":158.725,"n":9488,"o":164.37,"t":"2025-03-03T05:00:00Z","v":240124,"vw":160.580097},{"c":157.64,"h":160.32,"l":154.97,"n":10893,"o":156.44,"t":"2025-03-04T05:00:00Z","v":267563,"vw":157.72245},{"c":162.04,"h":162.225,"l":157.51,"n":8427,"o":158.82,"t":"2025-03-05T05:00:00Z","v":269037,"vw":161.083343},{"c":162,"h":162.57,"l":159.57,"n":9402,"o":161.42,"t":"2025-03-06T05:00:00Z","v":244337,"vw":161.530885},{"c":164.94,"h":165.6,"l":160.515,"n":8405,"o":161.97,"t":"2025-03-07T05:00:00Z","v":179069,"vw":164.125627},{"c":163.84,"h":168.16,"l":163.215,"n":8575,"o":163.77,"t":"2025-03-10T04:00:00Z","v":188496,"vw":164.569674},{"c":158.95,"h":165.48,"l":158.36,"n":8713,"o":164.01,"t":"2025-03-11T04:00:00Z","v":180960,"vw":159.735002},{"c":157.17,"h":160.495,"l":156.15,"n":7986,"o":159.61,"t":"2025-03-12T04:00:00Z","v":176505,"vw":157.335166},{"c":154.39,"h":157.73,"l":153.87,"n":6683,"o":156.27,"t":"2025-03-13T04:00:00Z","v":139106,"vw":154.774635},{"c":158.13,"h":158.2,"l":154.8125,"n":8408,"o":156.01,"t":"2025-03-14T04:00:00Z","v":269299,"vw":157.00347},{"c":159.52,"h":160.76,"l":158.9,"n":9703,"o":158.93,"t":"2025-03-17T04:00:00Z","v":219019,"vw":159.71845},{"c":158.84,"h":160.58,"l":157.87,"n":6997,"o":158.05,"t":"2025-03-18T04:00:00Z","v":145361,"vw":158.91259},{"c":159.48,"h":160.67,"l":156.67,"n":9502,"o":158.44,"t":"2025-03-19T04:00:00Z","v":294127,"vw":159.243721},{"c":156.76,"h":160.06,"l":156.49,"n":7966,"o":156.8,"t":"2025-03-20T04:00:00Z","v":218274,"vw":157.298848},{"c":155.45,"h":155.71,"l":152.735,"n":9373,"o":154.9,"t":"2025-03-21T04:00:00Z","v":909944,"vw":155.306245},{"c":159.74,"h":161.34,"l":158,"n":7658,"o":158,"t":"2025-03-24T04:00:00Z","v":163383,"vw":159.50003},{"c":160.11,"h":160.93,"l":158.395,"n":8914,"o":158.65,"t":"2025-03-25T04:00:00Z","v":201624,"vw":160.041644},{"c":159.02,"h":161.01,"l":158.455,"n":6661,"o":159.82,"t":"2025-03-26T04:00:00Z","v":139155,"vw":159.319814},{"c":158.9,"h":160.35,"l":157.0752,"n":6476,"o":159.28,"t":"2025-03-27T04:00:00Z","v":133999,"vw":158.920961},{"c":157.36,"h":159.07,"l":155.71,"n":10550,"o":158.6,"t":"2025-03-28T04:00:00Z","v":663845,"vw":157.199516},{"c":157.08,"h":158.75,"l":154.925,"n":10210,"o":156.7,"t":"2025-03-31T04:00:00Z","v":266451,"vw":156.828934},{"c":156.88,"h":158.64,"l":155.045,"n":9409,"o":156.4,"t":"2025-04-01T04:00:00Z","v":228029,"vw":156.63185},{"c":158.83,"h":159.6,"l":155.16,"n":8983,"o":155.16,"t":"2025-04-02T04:00:00Z","v":219583,"vw":158.374252},{"c":145.13,"h":154.2,"l":144.95,"n":13681,"o":154.2,"t":"2025-04-03T04:00:00Z","v":398931,"vw":146.901292},{"c":147.74,"h":149.81,"l":137.35,"n":20090,"o":141.07,"t":"2025-04-04T04:00:00Z","v":464639,"vw":146.131228},{"c":143.65,"h":150.64,"l":141.1646,"n":15469,"o":141.28,"t":"2025-04-07T04:00:00Z","v":530133,"vw":144.00831},{"c":139.81,"h":147.51,"l":138.02,"n":12286,"o":145.88,"t":"2025-04-08T04:00:00Z","v":308088,"vw":141.643309},{"c":151.08,"h":152.275,"l":138.39,"n":16478,"o":138.39,"t":"2025-04-09T04:00:00Z","v":425887,"vw":148.382418},{"c":147.83,"h":149.46,"l":142.71,"n":10012,"o":148.24,"t":"2025-04-10T04:00:00Z","v":301036,"vw":147.085273},{"c":149.83,"h":151.12,"l":144.65,"n":9515,"o":146.65,"t":"2025-04-11T04:00:00Z","v":223334,"vw":149.000555},{"c":149.78,"h":152.38,"l":149.1,"n":10394,"o":151.29,"t":"2025-04-14T04:00:00Z","v":333441,"vw":150.228001},{"c":150.03,"h":152.49,"l":148.61,"n":8277,"o":149.07,"t":"2025-04-15T04:00:00Z","v":323347,"vw":149.977054},{"c":146.31,"h":150.9,"l":144.3175,"n":8392,"o":149.39,"t":"2025-04-16T04:00:00Z","v":207600,"vw":147.002721},{"c":147.4,"h":148.575,"l":146.15,"n":6581,"o":146.63,"t":"2025-04-17T04:00:00Z","v":141055,"vw":147.419668},{"c":144.02,"h":146.3919,"l":142.67,"n":7048,"o":145.86,"t":"2025-04-21T04:00:00Z","v":158290,"vw":143.827364},{"c":148.1,"h":148.49,"l":144.61,"n":6833,"o":146.01,"t":"2025-04-22T04:00:00Z","v":231804,"vw":147.088449},{"c":150.31,"h":154.98,"l":149.53,"n":8231,"o":150.9,"t":"2025-04-23T04:00:00Z","v":187149,"vw":150.722869},{"c":154.43,"h":154.45,"l":149.51,"n":6369,"o":151.46,"t":"2025-04-24T04:00:00Z","v":148836,"vw":153.725328},{"c":153.54,"h":154.4086,"l":151.455,"n":8074,"o":154.08,"t":"2025-04-25T04:00:00Z","v":171212,"vw":153.044949},{"c":153.83,"h":155.39,"l":151.94,"n":9173,"o":153.54,"t":"2025-04-28T04:00:00Z","v":334887,"vw":153.664912},{"c":154.12,"h":159.58,"l":151.535,"n":11061,"o":158,"t":"2025-04-29T04:00:00Z","v":309331,"vw":154.214124},{"c":153.69,"h":154,"l":149.795,"n":8144,"o":152.81,"t":"2025-04-30T04:00:00Z","v":259448,"vw":153.094888},{"c":153.83,"h":155.805,"l":152.115,"n":6908,"o":154.02,"t":"2025-05-01T04:00:00Z","v":153274,"vw":154.073452},{"c":157.1,"h":158.2,"l":155.1454,"n":6568,"o":155.36,"t":"2025-05-02T04:00:00Z","v":134803,"vw":157.000958},{"c":154.66,"h":157.7355,"l":154.45,"n":5858,"o":155.97,"t":"2025-05-05T04:00:00Z","v":150761,"vw":155.651618},{"c":153.43,"h":154.71,"l":151.9048,"n":7027,"o":153.35,"t":"2025-05-06T04:00:00Z","v":212356,"vw":153.743051},{"c":153.85,"h":155.43,"l":152.1,"n":6910,"o":154.64,"t":"2025-05-07T04:00:00Z","v":196849,"vw":153.859265},{"c":157.04,"h":158.5,"l":153.96,"n":6081,"o":155.74,"t":"2025-05-08T04:00:00Z","v":164953,"vw":157.015626},{"c":157.49,"h":158.75,"l":156.19,"n":7931,"o":157.76,"t":"2025-05-09T04:00:00Z","v":244484,"vw":157.752312},{"c":164.37,"h":167.21,"l":160.8,"n":9963,"o":160.8,"t":"2025-05-12T04:00:00Z","v":276264,"vw":164.088506},{"c":165.8,"h":167.07,"l":164.37,"n":9857,"o":165.24,"t":"2025-05-13T04:00:00Z","v":287452,"vw":165.788446},{"c":162.45,"h":165.94,"l":161.74,"n":9217,"o":165.27,"t":"2025-05-14T04:00:00Z","v":347906,"vw":163.529663},{"c":163.14,"h":163.39,"l":160.05,"n":7591,"o":162.29,"t":"2025-05-15T04:00:00Z","v":413184,"vw":162.645578},{"c":163.92,"h":164.12,"l":161.91,"n":7604,"o":163.41,"t":"2025-05-16T04:00:00Z","v":263970,"vw":163.338614},{"c":163.68,"h":164.09,"l":160.81,"n":8209,"o":161.46,"t":"2025-05-19T04:00:00Z","v":279517,"vw":162.957056},{"c":161.86,"h":163.7465,"l":161.11,"n":7490,"o":163.03,"t":"2025-05-20T04:00:00Z","v":256665,"vw":162.460301},{"c":155.02,"h":159.5,"l":154.92,"n":7223,"o":159.5,"t":"2025-05-21T04:00:00Z","v":213292,"vw":156.391007},{"c":155.49,"h":156.615,"l":151.42,"n":9692,"o":153.77,"t":"2025-05-22T04:00:00Z","v":305861,"vw":154.056766},{"c":154.4,"h":155.125,"l":153.04,"n":6397,"o":153.04,"t":"2025-05-23T04:00:00Z","v":163093,"vw":154.425868},{"c":157.54,"h":158.23,"l":154.43,"n":7867,"o":156.82,"t":"2025-05-27T04:00:00Z","v":198828,"vw":157.378129},{"c":152.89,"h":157.53,"l":152.86,"n":9027,"o":157.53,"t":"2025-05-28T04:00:00Z","v":244425,"vw":153.955828},{"c":156.26,"h":156.29,"l":152.2,"n":9753,"o":154.57,"t":"2025-05-29T04:00:00Z","v":328906,"vw":155.249414},{"c":155.7,"h":156.48,"l":154.11,"n":8023,"o":155.28,"t":"2025-05-30T04:00:00Z","v":323688,"vw":155.716282},{"c":155.29,"h":155.63,"l":153.015,"n":12195,"o":155.1,"t":"2025-06-02T04:00:00Z","v":330402,"vw":154.597805},{"c":158.55,"h":158.65,"l":154.87,"n":8502,"o":155.82,"t":"2025-06-03T04:00:00Z","v":195394,"vw":157.631311},{"c":159.01,"h":160.24,"l":158.05,"n":9568,"o":159.07,"t":"2025-06-04T04:00:00Z","v":273228,"vw":159.148755},{"c":159.49,"h":160.22,"l":157.391,"n":6531,"o":158.95,"t":"2025-06-05T04:00:00Z","v":177219,"vw":159.041454},{"c":156.79,"h":162.55,"l":156.75,"n":8451,"o":162.55,"t":"2025-06-06T04:00:00Z","v":306333,"vw":158.493495},{"c":158.86,"h":160.07,"l":157.08,"n":7162,"o":157.76,"t":"2025-06-09T04:00:00Z","v":164565,"vw":158.961938},{"c":160.75,"h":161.77,"l":158.425,"n":7981,"o":160.22,"t":"2025-06-10T04:00:00Z","v":259965,"vw":160.659342},{"c":156.87,"h":162.782,"l":156.77,"n":8458,"o":162.22,"t":"2025-06-11T04:00:00Z","v":216924,"vw":158.667165},{"c":156.83,"h":156.97,"l":154.78,"n":8215,"o":155.5,"t":"2025-06-12T04:00:00Z","v":220029,"vw":156.51014},{"c":155.69,"h":156.73,"l":153.8062,"n":9437,"o":154.57,"t":"2025-06-13T04:00:00Z","v":300127,"vw":155.154546},{"c":155.83,"h":157.12,"l":154.415,"n":11850,"o":156.7,"t":"2025-06-16T04:00:00Z","v":415119,"vw":155.982869},{"c":151.93,"h":155.84,"l":151.51,"n":9420,"o":153.73,"t":"2025-06-17T04:00:00Z","v":273773,"vw":152.49291},{"c":152.64,"h":155.445,"l":151.375,"n":11394,"o":151.63,"t":"2025-06-18T04:00:00Z","v":491020,"vw":153.606372},{"c":153.77,"h":154.95,"l":152.11,"n":9232,"o":154.02,"t":"2025-06-20T04:00:00Z","v":704865,"vw":153.737963},{"c":157.8,"h":158.17,"l":152.49,"n":7760,"o":152.49,"t":"2025-06-23T04:00:00Z","v":213285,"vw":156.795669},{"c":159.37,"h":159.94,"l":157.67,"n":6022,"o":158.99,"t":"2025-06-24T04:00:00Z","v":194291,"vw":159.12739},{"c":156.99,"h":159.42,"l":156.4,"n":7661,"o":159.42,"t":"2025-06-25T04:00:00Z","v":187668,"vw":157.17908},{"c":157.86,"h":158.165,"l":156.285,"n":6950,"o":157.55,"t":"2025-06-26T04:00:00Z","v":188368,"vw":157.798837},{"c":157.12,"h":160.9,"l":156.542,"n":12781,"o":159,"t":"2025-06-27T04:00:00Z","v":644518,"vw":157.882277},{"c":155.31,"h":157.65,"l":154.99,"n":8922,"o":157.33,"t":"2025-06-30T04:00:00Z","v":288089,"vw":155.534316},{"c":160.16,"h":163.64,"l":154.22,"n":12966,"o":154.22,"t":"2025-07-01T04:00:00Z","v":484132,"vw":160.224053},{"c":164.58,"h":164.58,"l":159.53,"n":13172,"o":160.09,"t":"2025-07-02T04:00:00Z","v":535079,"vw":162.220918},{"c":163.13,"h":165.99,"l":162.15,"n":7189,"o":164.31,"t":"2025-07-03T04:00:00Z","v":347786,"vw":163.825833},{"c":159.46,"h":162.4,"l":158.71,"n":9625,"o":162.17,"t":"2025-07-07T04:00:00Z","v":335850,"vw":159.752202},{"c":162.64,"h":164.015,"l":159.52,"n":11470,"o":159.52,"t":"2025-07-08T04:00:00Z","v":406656,"vw":161.856986},{"c":165.73,"h":165.99,"l":161.64,"n":9709,"o":164.01,"t":"2025-07-09T04:00:00Z","v":291164,"vw":164.64577},{"c":168.1,"h":170.155,"l":165.26,"n":10322,"o":165.26,"t":"2025-07-10T04:00:00Z","v":313116,"vw":168.713412},{"c":166.83,"h":168.26,"l":165.2594,"n":8627,"o":167.63,"t":"2025-07-11T04:00:00Z","v":236396,"vw":167.05925},{"c":164.74,"h":166.97,"l":164.535,"n":8330,"o":166.1,"t":"2025-07-14T04:00:00Z","v":251814,"vw":165.085171},{"c":159.15,"h":166.305,"l":159.13,"n":8179,"o":165.73,"t":"2025-07-15T04:00:00Z","v":254817,"vw":160.259338},{"c":158.03,"h":160.075,"l":156.63,"n":7893,"o":159.92,"t":"2025-07-16T04:00:00Z","v":210202,"vw":158.247434},{"c":159.76,"h":160.52,"l":157.85,"n":8167,"o":158.18,"t":"2025-07-17T04:00:00Z","v":242634,"vw":159.41733},{"c":159.23,"h":160.15,"l":157.39,"n":7224,"o":160.15,"t":"2025-07-18T04:00:00Z","v":174278,"vw":158.991229},{"c":158.3,"h":161.4525,"l":158.14,"n":6317,"o":160.74,"t":"2025-07-21T04:00:00Z","v":133841,"vw":159.035772},{"c":162.12,"h":162.61,"l":159.31,"n":9495,"o":159.31,"t":"2025-07-22T04:00:00Z","v":272720,"vw":161.633491},{"c":164.2,"h":165.53,"l":162.5337,"n":5454,"o":164.17,"t":"2025-07-23T04:00:00Z","v":147754,"vw":164.233087},{"c":163.55,"h":164.97,"l":162.465,"n":8383,"o":164.17,"t":"2025-07-24T04:00:00Z","v":202344,"vw":163.53141},{"c":165.66,"h":165.74,"l":163.355,"n":7838,"o":165.27,"t":"2025-07-25T04:00:00Z","v":251137,"vw":165.031907},{"c":166.01,"h":167,"l":164.4,"n":10606,"o":166.49,"t":"2025-07-28T04:00:00Z","v":447021,"vw":165.721174},{"c":183.62,"h":184.82,"l":173.55,"n":21815,"o":179.99,"t":"2025-07-29T04:00:00Z","v":720373,"vw":181.622347},{"c":183.52,"h":185.7949,"l":180,"n":15547,"o":180.47,"t":"2025-07-30T04:00:00Z","v":677383,"vw":183.589404},{"c":179.43,"h":183,"l":179.32,"n":13356,"o":181.68,"t":"2025-07-31T04:00:00Z","v":615346,"vw":180.945129},{"c":179.17,"h":180.01,"l":176.175,"n":12871,"o":177.81,"t":"2025-08-01T04:00:00Z","v":377085,"vw":178.383622},{"c":180.64,"h":181.19,"l":178.69,"n":7608,"o":179.82,"t":"2025-08-04T04:00:00Z","v":257015,"vw":180.45473},{"c":182.5,"h":183.3132,"l":179.47,"n":10233,"o":180.2,"t":"2025-08-05T04:00:00Z","v":300877,"vw":182.282194},{"c":182,"h":183.46,"l":181.02,"n":11304,"o":182.63,"t":"2025-08-06T04:00:00Z","v":350045,"vw":181.962343},{"c":182.03,"h":184.265,"l":180.78,"n":9922,"o":183.56,"t":"2025-08-07T04:00:00Z","v":269131,"vw":182.074368},{"c":181.31,"h":184.01,"l":180.46,"n":8251,"o":182.43,"t":"2025-08-08T04:00:00Z","v":227015,"vw":181.495405},{"c":181.48,"h":182.2599,"l":178.85,"n":7989,"o":181.25,"t":"2025-08-11T04:00:00Z","v":261587,"vw":180.730236},{"c":188.38,"h":189.07,"l":181.51,"n":7949,"o":182.67,"t":"2025-08-12T04:00:00Z","v":196184,"vw":187.120972},{"c":194.24,"h":194.9,"l":189.04,"n":10993,"o":189.04,"t":"2025-08-13T04:00:00Z","v":256420,"vw":193.228213},{"c":191.19,"h":192.8704,"l":190.33,"n":11118,"o":190.79,"t":"2025-08-14T04:00:00Z","v":288023,"vw":191.428759},{"c":187.04,"h":192.5,"l":186.71,"n":9483,"o":191.79,"t":"2025-08-15T04:00:00Z","v":288280,"vw":189.465769},{"c":188.04,"h":188.99,"l":186.39,"n":7862,"o":187.12,"t":"2025-08-18T04:00:00Z","v":235600,"vw":188.047531},{"c":191.91,"h":192.85,"l":189.025,"n":7631,"o":189.21,"t":"2025-08-19T04:00:00Z","v":207776,"vw":191.649501},{"c":188.38,"h":192.09,"l":188.1,"n":11449,"o":191.29,"t":"2025-08-20T04:00:00Z","v":480754,"vw":189.616788},{"c":188.68,"h":190.06,"l":186.39,"n":10139,"o":186.39,"t":"2025-08-21T04:00:00Z","v":355790,"vw":188.465923},{"c":197.08,"h":197.82,"l":189.7148,"n":10981,"o":190.64,"t":"2025-08-22T04:00:00Z","v":247927,"vw":196.866861},{"c":195.13,"h":196.82,"l":194.505,"n":7964,"o":196.73,"t":"2025-08-25T04:00:00Z","v":193313,"vw":195.541529},{"c":194.48,"h":196.83,"l":194.08,"n":6463,"o":194.66,"t":"2025-08-26T04:00:00Z","v":172229,"vw":194.96638},{"c":194.07,"h":196.195,"l":193.09,"n":7058,"o":193.09,"t":"2025-08-27T04:00:00Z","v":220791,"vw":194.285539},{"c":192.94,"h":195.5,"l":191.715,"n":7414,"o":195.5,"t":"2025-08-28T04:00:00Z","v":193668,"vw":192.64932},{"c":191.12,"h":194.92,"l":190,"n":7655,"o":192.86,"t":"2025-08-29T04:00:00Z","v":224684,"vw":191.113627},{"c":188.16,"h":189.96,"l":187.72,"n":8429,"o":187.92,"t":"2025-09-02T04:00:00Z","v":215302,"vw":188.654901},{"c":187.66,"h":189.4475,"l":186.54,"n":10025,"o":187.33,"t":"2025-09-03T04:00:00Z","v":248586,"vw":187.635153},{"c":192.89,"h":193.23,"l":186.32,"n":8792,"o":189.35,"t":"2025-09-04T04:00:00Z","v":239521,"vw":191.860465},{"c":195.9,"h":197.675,"l":194.64,"n":8419,"o":195.42,"t":"2025-09-05T04:00:00Z","v":236024,"vw":195.816692},{"c":195.65,"h":196.035,"l":192.81,"n":8875,"o":195.09,"t":"2025-09-08T04:00:00Z","v":158511,"vw":195.313773},{"c":190.3,"h":194.91,"l":188.7,"n":8330,"o":194.91,"t":"2025-09-09T04:00:00Z","v":208451,"vw":190.54947},{"c":191.41,"h":191.77,"l":189.6,"n":7130,"o":190.9,"t":"2025-09-10T04:00:00Z","v":161664,"vw":191.106841},{"c":193.88,"h":195.08,"l":191.695,"n":10657,"o":191.99,"t":"2025-09-11T04:00:00Z","v":325122,"vw":193.889646},{"c":188.75,"h":192.885,"l":188.42,"n":7441,"o":192.08,"t":"2025-09-12T04:00:00Z","v":185552,"vw":189.421673},{"c":188.35,"h":190.61,"l":187.465,"n":12155,"o":189.59,"t":"2025-09-15T04:00:00Z","v":318057,"vw":188.459415},{"c":186.88,"h":188.74,"l":185.8,"n":10150,"o":188.7,"t":"2025-09-16T04:00:00Z","v":255724,"vw":186.904811},{"c":182.33,"h":189.32,"l":181.69,"n":10686,"o":188.6,"t":"2025-09-17T04:00:00Z","v":345849,"vw":185.652074},{"c":184.17,"h":184.46,"l":181.75,"n":11616,"o":182.8,"t":"2025-09-18T04:00:00Z","v":331570,"vw":183.446364},{"c":181.87,"h":183.97,"l":179.9,"n":8660,"o":183.97,"t":"2025-09-19T04:00:00Z","v":505953,"vw":181.93389},{"c":180.27,"h":181.85,"l":178.66,"n":8979,"o":181.79,"t":"2025-09-22T04:00:00Z","v":237166,"vw":179.786914},{"c":179.38,"h":182.13,"l":178.65,"n":6912,"o":181.68,"t":"2025-09-23T04:00:00Z","v":212358,"vw":179.585021},{"c":176.54,"h":179.49,"l":176.385,"n":7274,"o":178.47,"t":"2025-09-24T04:00:00Z","v":184165,"vw":177.198304},{"c":172.86,"h":176.48,"l":171.95,"n":8930,"o":174.5,"t":"2025-09-25T04:00:00Z","v":259972,"vw":173.070842},{"c":171.2,"h":175.055,"l":170.66,"n":9895,"o":173.92,"t":"2025-09-26T04:00:00Z","v":353024,"vw":171.743925},{"c":167.56,"h":172.4944,"l":166.47,"n":10782,"o":171.93,"t":"2025-09-29T04:00:00Z","v":320868,"vw":167.774211},{"c":167.46,"h":168.1,"l":165.85,"n":9118,"o":167.15,"t":"2025-09-30T04:00:00Z","v":316083,"vw":167.077477},{"c":167.34,"h":168.26,"l":164.725,"n":9897,"o":167.51,"t":"2025-10-01T04:00:00Z","v":302786,"vw":166.924097},{"c":169.23,"h":169.48,"l":165.68,"n":9677,"o":166.51,"t":"2025-10-02T04:00:00Z","v":218990,"vw":168.643938},{"c":171.22,"h":171.52,"l":168.945,"n":10231,"o":169.7,"t":"2025-10-03T04:00:00Z","v":423013,"vw":170.963883},{"c":169.67,"h":171.04,"l":167.845,"n":10963,"o":171,"t":"2025-10-06T04:00:00Z","v":280855,"vw":169.706867},{"c":170.17,"h":173,"l":168.325,"n":10603,"o":169.9,"t":"2025-10-07T04:00:00Z","v":324477,"vw":170.779058},{"c":173.11,"h":173.67,"l":169.54,"n":9131,"o":171.06,"t":"2025-10-08T04:00:00Z","v":250323,"vw":172.792586},{"c":169.48,"h":172.92,"l":167.89,"n":9032,"o":172.92,"t":"2025-10-09T04:00:00Z","v":260425,"vw":169.655832},{"c":166.23,"h":171.93,"l":166.02,"n":7834,"o":170.44,"t":"2025-10-10T04:00:00Z","v":182414,"vw":167.524264},{"c":165.69,"h":167.5599,"l":165.48,"n":7977,"o":167.16,"t":"2025-10-13T04:00:00Z","v":228670,"vw":166.159988},{"c":169.51,"h":170.01,"l":164.82,"n":8780,"o":164.82,"t":"2025-10-14T04:00:00Z","v":327023,"vw":168.205549},{"c":170.05,"h":171.235,"l":168.923,"n":8466,"o":170.01,"t":"2025-10-15T04:00:00Z","v":190734,"vw":170.213763},{"c":171.71,"h":171.8199,"l":167.6401,"n":9752,"o":170.87,"t":"2025-10-16T04:00:00Z","v":224955,"vw":170.938763},{"c":174.31,"h":174.39,"l":170.53,"n":8152,"o":171.8,"t":"2025-10-17T04:00:00Z","v":229827,"vw":173.535891},{"c":175.94,"h":176.62,"l":174.3,"n":5824,"o":175.06,"t":"2025-10-20T04:00:00Z","v":210722,"vw":175.759351},{"c":177.1,"h":178.795,"l":174.44,"n":7860,"o":174.44,"t":"2025-10-21T04:00:00Z","v":225628,"vw":177.417424},{"c":174.27,"h":177.85,"l":174.125,"n":9393,"o":177,"t":"2025-10-22T04:00:00Z","v":253426,"vw":175.023031},{"c":176.9,"h":177.76,"l":173.76,"n":6719,"o":175.03,"t":"2025-10-23T04:00:00Z","v":187345,"vw":176.433618},{"c":175.32,"h":179.11,"l":174.725,"n":7801,"o":179.11,"t":"2025-10-24T04:00:00Z","v":275575,"vw":176.182482},{"c":175.85,"h":176.8075,"l":174.59,"n":8734,"o":176.19,"t":"2025-10-27T04:00:00Z","v":193806,"vw":175.883178},{"c":186.43,"h":187.02,"l":181.32,"n":22382,"o":181.32,"t":"2025-10-28T04:00:00Z","v":702016,"vw":184.935273},{"c":179.49,"h":186.63,"l":179.33,"n":14074,"o":185.09,"t":"2025-10-29T04:00:00Z","v":448880,"vw":181.97833},{"c":174.76,"h":181.44,"l":174.3,"n":9436,"o":179.7,"t":"2025-10-30T04:00:00Z","v":248890,"vw":176.154307},{"c":176.5,"h":177,"l":172.82,"n":9582,"o":175.18,"t":"2025-10-31T04:00:00Z","v":328667,"vw":175.878092},{"c":173.74,"h":174.93,"l":171.165,"n":10658,"o":174.93,"t":"2025-11-03T05:00:00Z","v":330140,"vw":173.908002},{"c":173.39,"h":175.456,"l":171.57,"n":10311,"o":173.44,"t":"2025-11-04T05:00:00Z","v":340937,"vw":173.151149},{"c":169.67,"h":174.31,"l":166.38,"n":12846,"o":172.49,"t":"2025-11-05T05:00:00Z","v":401244,"vw":169.030469},{"c":168.52,"h":170,"l":167.25,"n":7733,"o":170,"t":"2025-11-06T05:00:00Z","v":186125,"vw":168.47226},{"c":170.76,"h":170.88,"l":168.1384,"n":6858,"o":168.24,"t":"2025-11-07T05:00:00Z","v":200961,"vw":169.993982},{"c":168.94,"h":170.76,"l":167.15,"n":7761,"o":170.76,"t":"2025-11-10T05:00:00Z","v":251447,"vw":169.058899},{"c":167.96,"h":170.05,"l":167.0901,"n":7693,"o":169.18,"t":"2025-11-11T05:00:00Z","v":219780,"vw":168.036387},{"c":167.94,"h":170.125,"l":165.35,"n":7874,"o":168,"t":"2025-11-12T05:00:00Z","v":216844,"vw":167.145833},{"c":166.32,"h":169.32,"l":165.43,"n":8106,"o":167.05,"t":"2025-11-13T05:00:00Z","v":237619,"vw":167.214683},{"c":164.17,"h":165.885,"l":163.36,"n":7743,"o":164.94,"t":"2025-11-14T05:00:00Z","v":262553,"vw":164.144878},{"c":158.51,"h":164.5937,"l":158.17,"n":7650,"o":164,"t":"2025-11-17T05:00:00Z","v":254067,"vw":160.241578},{"c":158,"h":159.5,"l":156.32,"n":11732,"o":157.75,"t":"2025-11-18T05:00:00Z","v":460488,"vw":158.199514},{"c":159.12,"h":159.855,"l":157.596,"n":8275,"o":159.03,"t":"2025-11-19T05:00:00Z","v":293496,"vw":159.11789},{"c":158.24,"h":162.29,"l":156.965,"n":8773,"o":161,"t":"2025-11-20T05:00:00Z","v":348724,"vw":160.079736},{"c":162.74,"h":163.72,"l":158.04,"n":13307,"o":158.04,"t":"2025-11-21T05:00:00Z","v":488989,"vw":162.365661},{"c":162.74,"h":166.43,"l":161.99,"n":7685,"o":162.06,"t":"2025-11-24T05:00:00Z","v":218251,"vw":163.130705},{"c":166.25,"h":167.32,"l":163.48,"n":9016,"o":163.69,"t":"2025-11-25T05:00:00Z","v":315751,"vw":165.762272},{"c":168.19,"h":170.425,"l":165.39,"n":8794,"o":165.39,"t":"2025-11-26T05:00:00Z","v":280029,"vw":168.37615},{"c":167.38,"h":169.01,"l":166.51,"n":4311,"o":168.11,"t":"2025-11-28T05:00:00Z","v":87968,"vw":167.621053},{"c":170.34,"h":173.07,"l":165.23,"n":16487,"o":165.81,"t":"2025-12-01T05:00:00Z","v":734443,"vw":170.055119},{"c":167.4,"h":170.64,"l":165.61,"n":8990,"o":170,"t":"2025-12-02T05:00:00Z","v":386525,"vw":167.423747},{"c":170.88,"h":171.3799,"l":167.93,"n":8972,"o":168.05,"t":"2025-12-03T05:00:00Z","v":321230,"vw":170.356382},{"c":169.04,"h":172.22,"l":168.2,"n":7907,"o":170.77,"t":"2025-12-04T05:00:00Z","v":227764,"vw":169.295864},{"c":169.47,"h":170.695,"l":167.6344,"n":9020,"o":169.38,"t":"2025-12-05T05:00:00Z","v":265943,"vw":169.569135},{"c":166.84,"h":170.88,"l":165.835,"n":10745,"o":168.96,"t":"2025-12-08T05:00:00Z","v":334536,"vw":166.929538},{"c":164.97,"h":168.955,"l":164.24,"n":8089,"o":165.88,"t":"2025-12-09T05:00:00Z","v":233328,"vw":165.517351},{"c":168.31,"h":169.15,"l":164.61,"n":11713,"o":165.22,"t":"2025-12-10T05:00:00Z","v":475086,"vw":167.398052},{"c":171.18,"h":172.0432,"l":168.825,"n":7862,"o":169.36,"t":"2025-12-11T05:00:00Z","v":214064,"vw":170.658676},{"c":169.47,"h":173.815,"l":167.6301,"n":7554,"o":171.87,"t":"2025-12-12T05:00:00Z","v":232441,"vw":169.827568},{"c":168.88,"h":170.69,"l":166.59,"n":7649,"o":170.18,"t":"2025-12-15T05:00:00Z","v":200291,"vw":168.593159},{"c":168.97,"h":170.155,"l":167.14,"n":8388,"o":167.97,"t":"2025-12-16T05:00:00Z","v":288244,"vw":168.684276},{"c":166.48,"h":170.9199,"l":165.4422,"n":8385,"o":168.02,"t":"2025-12-17T05:00:00Z","v":254075,"vw":167.416367},{"c":167.88,"h":170.08,"l":166.16,"n":7672,"o":167.7,"t":"2025-12-18T05:00:00Z","v":239831,"vw":168.125193},{"c":166.86,"h":167.43,"l":164.69,"n":7103,"o":167.11,"t":"2025-12-19T05:00:00Z","v":501895,"vw":166.690525},{"c":167.43,"h":168.155,"l":165,"n":7475,"o":167.13,"t":"2025-12-22T05:00:00Z","v":264010,"vw":166.696303},{"c":165.3,"h":166.65,"l":165.05,"n":4681,"o":166.43,"t":"2025-12-23T05:00:00Z","v":121356,"vw":165.474025},{"c":166.61,"h":167.025,"l":164.78,"n":3357,"o":165.97,"t":"2025-12-24T05:00:00Z","v":87506,"vw":166.416044},{"c":167.18,"h":167.8,"l":165.5,"n":4565,"o":166.21,"t":"2025-12-26T05:00:00Z","v":112183,"vw":166.735005},{"c":166.24,"h":168.17,"l":165.235,"n":7061,"o":168,"t":"2025-12-29T05:00:00Z","v":190941,"vw":166.320156},{"c":164.89,"h":166.55,"l":164.285,"n":6589,"o":165.4,"t":"2025-12-30T05:00:00Z","v":163047,"vw":165.297749},{"c":161.47,"h":166.305,"l":161.25,"n":7332,"o":163.93,"t":"2025-12-31T05:00:00Z","v":274102,"vw":162.924527},{"c":164.72,"h":166.34,"l":161.4347,"n":6537,"o":162.5,"t":"2026-01-02T05:00:00Z","v":213199,"vw":164.361324},{"c":169.1,"h":170.8199,"l":165.64,"n":9027,"o":165.64,"t":"2026-01-05T05:00:00Z","v":328402,"vw":169.250652},{"c":170.21,"h":170.22,"l":165.55,"n":8145,"o":167.84,"t":"2026-01-06T05:00:00Z","v":178451,"vw":168.59583},{"c":165.32,"h":172.355,"l":164.2,"n":9668,"o":170.81,"t":"2026-01-07T05:00:00Z","v":259485,"vw":165.874246},{"c":173.01,"h":173.78,"l":163.93,"n":6046,"o":164.2,"t":"2026-01-08T05:00:00Z","v":202625,"vw":172.443738},{"c":179.04,"h":179.71,"l":173.67,"n":8900,"o":174.19,"t":"2026-01-09T05:00:00Z","v":318748,"vw":178.802924},{"c":179.85,"h":182.02,"l":175.18,"n":9913,"o":178.63,"t":"2026-01-12T05:00:00Z","v":365143,"vw":180.044672},{"c":182.07,"h":182.19,"l":179.35,"n":7154,"o":179.84,"t":"2026-01-13T05:00:00Z","v":197318,"vw":181.228108},{"c":184.02,"h":184.91,"l":178.94,"n":9733,"o":181.7,"t":"2026-01-14T05:00:00Z","v":331396,"vw":183.379271},{"c":187.78,"h":187.86,"l":183.92,"n":11355,"o":183.92,"t":"2026-01-15T05:00:00Z","v":307791,"vw":186.549172},{"c":188.13,"h":189.4235,"l":187.0425,"n":9110,"o":187.27,"t":"2026-01-16T05:00:00Z","v":262194,"vw":188.238414},{"c":183.75,"h":185.875,"l":182.6145,"n":9963,"o":184.9,"t":"2026-01-20T05:00:00Z","v":261003,"vw":184.35631},{"c":187.11,"h":188.135,"l":180.71,"n":11068,"o":184.69,"t":"2026-01-21T05:00:00Z","v":346998,"vw":185.140907},{"c":186.29,"h":189.99,"l":184.58,"n":7170,"o":188.55,"t":"2026-01-22T05:00:00Z","v":201090,"vw":186.291691},{"c":182.25,"h":186.5249,"l":182.24,"n":6688,"o":185.2,"t":"2026-01-23T05:00:00Z","v":188064,"vw":183.477504},{"c":182.65,"h":184,"l":181.275,"n":8242,"o":183.89,"t":"2026-01-26T05:00:00Z","v":204106,"vw":182.53404},{"c":179.41,"h":183.22,"l":178.3597,"n":6173,"o":181.31,"t":"2026-01-27T05:00:00Z","v":169310,"vw":179.602766},{"c":177.46,"h":180.215,"l":176.77,"n":6848,"o":179.5,"t":"2026-01-28T05:00:00Z","v":205279,"vw":177.990084},{"c":177.99,"h":182.56,"l":175.39,"n":8206,"o":178.75,"t":"2026-01-29T05:00:00Z","v":228389,"vw":177.557251},{"c":176.78,"h":179.33,"l":174.825,"n":7671,"o":175.9,"t":"2026-01-30T05:00:00Z","v":276040,"vw":177.044116},{"c":179.68,"h":179.93,"l":175.6,"n":8939,"o":177.02,"t":"2026-02-02T05:00:00Z","v":253977,"vw":178.616581},{"c":183.17,"h":185.92,"l":177.065,"n":9221,"o":178.95,"t":"2026-02-03T05:00:00Z","v":244996,"vw":182.380012},{"c":193.35,"h":194.06,"l":184.68,"n":11386,"o":185.48,"t":"2026-02-04T05:00:00Z","v":343687,"vw":191.685965},{"c":191.4,"h":194.63,"l":189.705,"n":10892,"o":192.12,"t":"2026-02-05T05:00:00Z","v":293603,"vw":191.684941},{"c":194.28,"h":196.83,"l":192.26,"n":9253,"o":192.71,"t":"2026-02-06T05:00:00Z","v":378466,"vw":194.931566},{"c":196.07,"h":197,"l":193.77,"n":8467,"o":194.45,"t":"2026-02-09T05:00:00Z","v":203240,"vw":195.851855},{"c":205.82,"h":206.01,"l":195.68,"n":10934,"o":199.29,"t":"2026-02-10T05:00:00Z","v":409531,"vw":204.277481},{"c":205.89,"h":207.935,"l":201.07,"n":9815,"o":204.56,"t":"2026-02-11T05:00:00Z","v":364094,"vw":204.466778},{"c":209.21,"h":211.98,"l":207.89,"n":9505,"o":207.9,"t":"2026-02-12T05:00:00Z","v":419897,"vw":209.638994},{"c":209.01,"h":210.585,"l":206.195,"n":9819,"o":208.57,"t":"2026-02-13T05:00:00Z","v":359659,"vw":208.920441},{"c":206.03,"h":208.935,"l":203.31,"n":8006,"o":208.8,"t":"2026-02-17T05:00:00Z","v":237379,"vw":205.917266},{"c":203.35,"h":208.5,"l":203.0401,"n":8424,"o":205.88,"t":"2026-02-18T05:00:00Z","v":228926,"vw":205.113297},{"c":200.21,"h":203.445,"l":199.02,"n":6709,"o":202.59,"t":"2026-02-19T05:00:00Z","v":223664,"vw":200.286819},{"c":200.02,"h":204.51,"l":199.0225,"n":6040,"o":200.16,"t":"2026-02-20T05:00:00Z","v":151024,"vw":200.529481},{"c":196.31,"h":201,"l":195,"n":8038,"o":200.3,"t":"2026-02-23T05:00:00Z","v":266862,"vw":196.367816},{"c":197.82,"h":199.64,"l":196.2,"n":6861,"o":196.86,"t":"2026-02-24T05:00:00Z","v":157468,"vw":197.913195},{"c":191.35,"h":198.91,"l":189.58,"n":7343,"o":198.91,"t":"2026-02-25T05:00:00Z","v":199776,"vw":191.213265},{"c":192.54,"h":193.99,"l":189.07,"n":5443,"o":193.31,"t":"2026-02-26T05:00:00Z","v":143826,"vw":191.96988},{"c":193.57,"h":194.17,"l":189.5,"n":4861,"o":190.55,"t":"2026-02-27T05:00:00Z","v":184383,"vw":193.138687},{"c":192.96,"h":194.98,"l":189.25,"n":7113,"o":191,"t":"2026-03-02T05:00:00Z","v":228832,"vw":192.713738},{"c":190.78,"h":193.01,"l":186.43,"n":7681,"o":188.4,"t":"2026-03-03T05:00:00Z","v":231794,"vw":190.320154},{"c":191.44,"h":191.985,"l":189.78,"n":5974,"o":191.26,"t":"2026-03-04T05:00:00Z","v":162928,"vw":190.910239},{"c":188.57,"h":192.11,"l":187.155,"n":9502,"o":189.57,"t":"2026-03-05T05:00:00Z","v":341752,"vw":189.797463},{"c":186.02,"h":187.15,"l":183.48,"n":9392,"o":185.79,"t":"2026-03-06T05:00:00Z","v":317458,"vw":185.908056},{"c":185.11,"h":186.08,"l":180.77,"n":8827,"o":183,"t":"2026-03-09T04:00:00Z","v":284018,"vw":183.598039},{"c":181.66,"h":185.33,"l":181.395,"n":8198,"o":183.51,"t":"2026-03-10T04:00:00Z","v":204632,"vw":182.67916},{"c":180.72,"h":183.35,"l":178.2716,"n":6208,"o":181.99,"t":"2026-03-11T04:00:00Z","v":173925,"vw":180.626984},{"c":178.36,"h":180.12,"l":176.69,"n":9858,"o":178.63,"t":"2026-03-12T04:00:00Z","v":301761,"vw":178.516221},{"c":177.96,"h":181.3325,"l":175.815,"n":10071,"o":179.41,"t":"2026-03-13T04:00:00Z","v":313189,"vw":177.692766},{"c":178.25,"h":179.52,"l":176.82,"n":8424,"o":179.16,"t":"2026-03-16T04:00:00Z","v":228790,"vw":178.136554},{"c":177.8,"h":180.2625,"l":176.27,"n":8184,"o":179.19,"t":"2026-03-17T04:00:00Z","v":206564,"vw":178.194806},{"c":175,"h":178.2,"l":174.9075,"n":7742,"o":175.83,"t":"2026-03-18T04:00:00Z","v":203251,"vw":175.880009},{"c":171.1,"h":173.85,"l":169.71,"n":9101,"o":173.7,"t":"2026-03-19T04:00:00Z","v":305383,"vw":171.357165},{"c":167.02,"h":171.56,"l":165.25,"n":10245,"o":170.81,"t":"2026-03-20T04:00:00Z","v":567996,"vw":167.384707},{"c":171.33,"h":174.77,"l":169.97,"n":8371,"o":171.71,"t":"2026-03-23T04:00:00Z","v":251373,"vw":171.917363},{"c":172.85,"h":174.72,"l":168.9575,"n":6962,"o":170.1,"t":"2026-03-24T04:00:00Z","v":193521,"vw":173.007712},{"c":174.83,"h":176.32,"l":169.88,"n":7091,"o":175.19,"t":"2026-03-25T04:00:00Z","v":187564,"vw":173.492261},{"c":171.13,"h":176.3199,"l":170.25,"n":8432,"o":173.95,"t":"2026-03-26T04:00:00Z","v":249454,"vw":171.597345},{"c":168.38,"h":171.29,"l":168.07,"n":6980,"o":170.36,"t":"2026-03-27T04:00:00Z","v":163700,"vw":169.018221},{"c":167.17,"h":170.4,"l":167.065,"n":7420,"o":170.4,"t":"2026-03-30T04:00:00Z","v":250781,"vw":168.022754},{"c":171.62,"h":173.71,"l":168.04,"n":10569,"o":170,"t":"2026-03-31T04:00:00Z","v":432847,"vw":170.494572},{"c":171.05,"h":174.62,"l":170.745,"n":8519,"o":171.78,"t":"2026-04-01T04:00:00Z","v":256110,"vw":171.919307},{"c":166.3,"h":173.285,"l":163.96,"n":9496,"o":167.76,"t":"2026-04-02T04:00:00Z","v":308089,"vw":167.212568},{"c":167.61,"h":167.68,"l":163.33,"n":6342,"o":165.15,"t":"2026-04-06T04:00:00Z","v":162516,"vw":166.427662},{"c":166.54,"h":168.22,"l":165.41,"n":8843,"o":166.45,"t":"2026-04-07T04:00:00Z","v":229540,"vw":166.639515},{"c":175.18,"h":175.76,"l":171,"n":8968,"o":171.54,"t":"2026-04-08T04:00:00Z","v":308459,"vw":174.968514},{"c":177.73,"h":179.54,"l":173.75,"n":7274,"o":173.75,"t":"2026-04-09T04:00:00Z","v":211225,"vw":176.70795},{"c":176.15,"h":177.89,"l":175.31,"n":5613,"o":177.89,"t":"2026-04-10T04:00:00Z","v":162326,"vw":176.662776},{"c":179.8,"h":180.09,"l":174.335,"n":6995,"o":175.51,"t":"2026-04-13T04:00:00Z","v":209818,"vw":177.90383},{"c":177.89,"h":180.905,"l":177.69,"n":7668,"o":180.28,"t":"2026-04-14T04:00:00Z","v":201752,"vw":178.56501},{"c":172.59,"h":177.28,"l":171.77,"n":8733,"o":177.28,"t":"2026-04-15T04:00:00Z","v":292597,"vw":173.087776},{"c":169.86,"h":174.795,"l":169.37,"n":8075,"o":173.23,"t":"2026-04-16T04:00:00Z","v":251329,"vw":171.287237},{"c":176.27,"h":179.795,"l":172.52,"n":8683,"o":172.52,"t":"2026-04-17T04:00:00Z","v":254862,"vw":176.747632},{"c":180.77,"h":181.31,"l":175.5,"n":10058,"o":176.29,"t":"2026-04-20T04:00:00Z","v":356886,"vw":178.738263},{"c":182.08,"h":184.24,"l":180.06,"n":10833,"o":181.66,"t":"2026-04-21T04:00:00Z","v":349075,"vw":182.034219},{"c":185.47,"h":185.87,"l":181.085,"n":12756,"o":184.5,"t":"2026-04-22T04:00:00Z","v":607385,"vw":183.801896},{"c":185.33,"h":189.32,"l":184.69,"n":10334,"o":184.69,"t":"2026-04-23T04:00:00Z","v":325876,"vw":186.485551},{"c":181.57,"h":185.05,"l":181.105,"n":9538,"o":184.9,"t":"2026-04-24T04:00:00Z","v":358329,"vw":181.975938},{"c":186.51,"h":187.16,"l":181.29,"n":10067,"o":181.8,"t":"2026-04-27T04:00:00Z","v":295986,"vw":185.620974},{"c":191.08,"h":199.75,"l":187.08,"n":13955,"o":189.97,"t":"2026-04-28T04:00:00Z","v":553846,"vw":191.690184},{"c":188.7,"h":193.76,"l":186.86,"n":14884,"o":191.68,"t":"2026-04-29T04:00:00Z","v":572846,"vw":188.731904},{"c":190.73,"h":191.48,"l":188.05,"n":9633,"o":189.18,"t":"2026-04-30T04:00:00Z","v":275558,"vw":190.340428},{"c":192.05,"h":193.955,"l":189.76,"n":10662,"o":191.71,"t":"2026-05-01T04:00:00Z","v":340065,"vw":192.272127},{"c":186.71,"h":192.375,"l":183.88,"n":12552,"o":190.46,"t":"2026-05-04T04:00:00Z","v":390212,"vw":187.010528},{"c":190.15,"h":190.77,"l":185.1125,"n":9087,"o":188.39,"t":"2026-05-05T04:00:00Z","v":219011,"vw":189.650247},{"c":194.28,"h":195.5,"l":192.565,"n":9567,"o":193.84,"t":"2026-05-06T04:00:00Z","v":288540,"vw":194.211056},{"c":192.61,"h":198.86,"l":191.65,"n":9863,"o":196.92,"t":"2026-05-07T04:00:00Z","v":290384,"vw":192.850302},{"c":188.61,"h":193.18,"l":188.15,"n":10375,"o":193.18,"t":"2026-05-08T04:00:00Z","v":391575,"vw":190.564896},{"c":185.62,"h":189.85,"l":185.61,"n":10269,"o":188.39,"t":"2026-05-11T04:00:00Z","v":334764,"vw":187.218572},{"c":184.2,"h":186.15,"l":181.05,"n":10693,"o":186.15,"t":"2026-05-12T04:00:00Z","v":330007,"vw":183.606091},{"c":184.41,"h":186.2,"l":182.03,"n":12579,"o":183.37,"t":"2026-05-13T04:00:00Z","v":394835,"vw":184.070293},{"c":185.64,"h":187.92,"l":184.225,"n":10439,"o":185.27,"t":"2026-05-14T04:00:00Z","v":323863,"vw":186.067104},{"c":178.62,"h":184.74,"l":178.272,"n":7232,"o":184.74,"t":"2026-05-15T04:00:00Z","v":189154,"vw":179.20136},{"c":182,"h":182.13,"l":178.23,"n":8734,"o":179.71,"t":"2026-05-18T04:00:00Z","v":230911,"vw":181.106925},{"c":178.01,"h":180.48,"l":176.39,"n":7203,"o":180.48,"t":"2026-05-19T04:00:00Z","v":211055,"vw":178.348757},{"c":185,"h":185.35,"l":175.765,"n":10294,"o":178.57,"t":"2026-05-20T04:00:00Z","v":491697,"vw":181.833425},{"c":184.7,"h":186.73,"l":180.005,"n":6869,"o":182.83,"t":"2026-05-21T04:00:00Z","v":245833,"vw":183.683572},{"c":185.01,"h":186.56,"l":183.89,"n":5714,"o":185.45,"t":"2026-05-22T04:00:00Z","v":140330,"vw":185.333041},{"c":189.56,"h":190.29,"l":185.71,"n":10240,"o":186.02,"t":"2026-05-26T04:00:00Z","v":255194,"vw":188.750779},{"c":190.84,"h":194.51,"l":190.5,"n":11960,"o":191.71,"t":"2026-05-27T04:00:00Z","v":290449,"vw":192.027618},{"c":191.21,"h":192.1795,"l":186.95,"n":11128,"o":189.31,"t":"2026-05-28T04:00:00Z","v":258765,"vw":189.85985},{"c":189.74,"h":193.21,"l":189.74,"n":10112,"o":190.09,"t":"2026-05-29T04:00:00Z","v":378665,"vw":191.059342},{"c":187.51,"h":189.105,"l":182.855,"n":9246,"o":188.45,"t":"2026-06-01T04:00:00Z","v":277097,"vw":186.268213},{"c":187.8,"h":190.12,"l":186.46,"n":9994,"o":186.46,"t":"2026-06-02T04:00:00Z","v":346925,"vw":188.264425},{"c":188.2,"h":190.52,"l":186.01,"n":12772,"o":187.08,"t":"2026-06-03T04:00:00Z","v":317432,"vw":188.281699},{"c":186.81,"h":191.19,"l":186.46,"n":10213,"o":189.96,"t":"2026-06-04T04:00:00Z","v":253587,"vw":188.048988},{"c":185.41,"h":187.2,"l":183.24,"n":10912,"o":185.06,"t":"2026-06-05T04:00:00Z","v":323426,"vw":184.966951},{"c":185.79,"h":187.57,"l":184.495,"n":10982,"o":185.46,"t":"2026-06-08T04:00:00Z","v":270777,"vw":186.453593},{"c":193.2,"h":194.295,"l":189.165,"n":12018,"o":189.63,"t":"2026-06-09T04:00:00Z","v":339890,"vw":192.306168},{"c":186.22,"h":193.16,"l":185.83,"n":10361,"o":193.16,"t":"2026-06-10T04:00:00Z","v":289234,"vw":188.43593},{"c":193.69,"h":194.02,"l":186.28,"n":9404,"o":188.08,"t":"2026-06-11T04:00:00Z","v":262752,"vw":192.275883},{"c":193.07,"h":195.76,"l":192.27,"n":7854,"o":195.67,"t":"2026-06-12T04:00:00Z","v":190154,"vw":193.598922},{"c":193.64,"h":199.5,"l":192.48,"n":8891,"o":195.94,"t":"2026-06-15T04:00:00Z","v":197660,"vw":195.629566},{"c":195.55,"h":197.85,"l":195.04,"n":8374,"o":195.04,"t":"2026-06-16T04:00:00Z","v":231748,"vw":196.160417},{"c":191.79,"h":198.45,"l":191.655,"n":9762,"o":195.64,"t":"2026-06-17T04:00:00Z","v":283444,"vw":194.164542},{"c":200.14,"h":203.25,"l":192.9,"n":10307,"o":194.12,"t":"2026-06-18T04:00:00Z","v":657287,"vw":200.007616},{"c":198.28,"h":201.5,"l":197.395,"n":9342,"o":199.81,"t":"2026-06-22T04:00:00Z","v":415363,"vw":198.890429},{"c":197.71,"h":200.9,"l":196.58,"n":9771,"o":196.58,"t":"2026-06-23T04:00:00Z","v":392530,"vw":198.645214},{"c":206.58,"h":208.02,"l":199.24,"n":12882,"o":199.24,"t":"2026-06-24T04:00:00Z","v":491914,"vw":205.679569},{"c":209.64,"h":213.49,"l":207.555,"n":12264,"o":208.58,"t":"2026-06-25T04:00:00Z","v":422103,"vw":210.187025},{"c":210.06,"h":211.59,"l":207.72,"n":12780,"o":209.54,"t":"2026-06-26T04:00:00Z","v":614971,"vw":209.774501},{"c":209.23,"h":211.0025,"l":207.43,"n":12820,"o":209.08,"t":"2026-06-29T04:00:00Z","v":361260,"vw":208.895564},{"c":209.35,"h":210.52,"l":206.9,"n":12635,"o":210.21,"t":"2026-06-30T04:00:00Z","v":643059,"vw":208.428718},{"c":203.42,"h":210.245,"l":203.34,"n":10569,"o":207.59,"t":"2026-07-01T04:00:00Z","v":403651,"vw":205.843389},{"c":200.72,"h":205,"l":198.2,"n":10688,"o":202.99,"t":"2026-07-02T04:00:00Z","v":401800,"vw":200.380947},{"c":197.62,"h":201.1,"l":195.475,"n":8654,"o":201.1,"t":"2026-07-06T04:00:00Z","v":250823,"vw":197.495075},{"c":192.11,"h":196.585,"l":191.34,"n":10850,"o":196.57,"t":"2026-07-07T04:00:00Z","v":411955,"vw":192.679335},{"c":187.1,"h":189.94,"l":185.84,"n":9505,"o":189.94,"t":"2026-07-08T04:00:00Z","v":289388,"vw":187.140197},{"c":188.6,"h":190.9,"l":187.785,"n":7737,"o":188.85,"t":"2026-07-09T04:00:00Z","v":210524,"vw":189.224612},{"c":188.8,"h":191.74,"l":188.73,"n":7390,"o":188.93,"t":"2026-07-10T04:00:00Z","v":178313,"vw":189.42427},{"c":185.6,"h":190.875,"l":185.35,"n":8944,"o":188.99,"t":"2026-07-13T04:00:00Z","v":263758,"vw":186.528662},{"c":189.18,"h":190.385,"l":186.15,"n":9762,"o":188.79,"t":"2026-07-14T04:00:00Z","v":358185,"vw":188.322165},{"c":189.61,"h":191.88,"l":187.52,"n":10169,"o":189.37,"t":"2026-07-15T04:00:00Z","v":388208,"vw":189.538194},{"c":193.8,"h":194.4875,"l":188.71,"n":7364,"o":188.71,"t":"2026-07-16T04:00:00Z","v":218662,"vw":193.312255},{"c":189.2,"h":195.235,"l":188.2901,"n":9239,"o":192.35,"t":"2026-07-17T04:00:00Z","v":208632,"vw":189.962056},{"c":185.68,"h":190.63,"l":184.9275,"n":9075,"o":189.38,"t":"2026-07-20T04:00:00Z","v":325154,"vw":185.784037},{"c":185.4,"h":186.1,"l":182.87,"n":7476,"o":185.9,"t":"2026-07-21T04:00:00Z","v":209967,"vw":185.154809},{"c":186.8,"h":188.21,"l":184.76,"n":7897,"o":184.76,"t":"2026-07-22T04:00:00Z","v":192006,"vw":186.656297},{"c":189.26,"h":189.66,"l":183.37,"n":8776,"o":184.91,"t":"2026-07-23T04:00:00Z","v":346034,"vw":188.661485},{"c":193.88,"h":194.65,"l":190.29,"n":12045,"o":190.29,"t":"2026-07-24T04:00:00Z","v":350504,"vw":193.576676},{"c":193.24,"h":196.93,"l":192,"n":10877,"o":195.33,"t":"2026-07-27T04:00:00Z","v":262490,"vw":193.245704},{"c":198.28,"h":209.32,"l":197.88,"n":16123,"o":198,"t":"2026-07-28T04:00:00Z","v":573218,"vw":201.251201},{"c":189.48,"h":195.33,"l":188.91,"n":11333,"o":195.33,"t":"2026-07-29T04:00:00Z","v":314395,"vw":190.296662},{"c":186.67,"h":193.72,"l":184.68,"n":10528,"o":190.3,"t":"2026-07-30T04:00:00Z","v":330271,"vw":186.974881},{"c":187.74,"h":188.475,"l":184.03,"n":9209,"o":186.97,"t":"2026-07-31T04:00:00Z","v":374792,"vw":187.486989},{"c":192.17,"h":193.28,"l":189.7039,"n":6710,"o":191.09,"t":"2026-08-03T04:00:00Z","v":194712,"vw":191.793497},{"c":196.48,"h":197.455,"l":190.56,"n":8291,"o":192.11,"t":"2026-08-04T04:00:00Z","v":186347,"vw":196.174185},{"c":197.35,"h":199.22,"l":195.97,"n":10133,"o":195.97,"t":"2026-08-05T04:00:00Z","v":280329,"vw":197.392339},{"c":193.44,"h":195.985,"l":193.11,"n":8350,"o":195.89,"t":"2026-08-06T04:00:00Z","v":171504,"vw":193.760067},{"c":198.29,"h":198.47,"l":192.98,"n":8323,"o":193.68,"t":"2026-08-07T04:00:00Z","v":285871,"vw":196.654246},{"c":195.31,"h":198.24,"l":192.765,"n":8898,"o":198.24,"t":"2026-08-10T04:00:00Z","v":195712,"vw":194.967508},{"c":199.89,"h":200,"l":196.09,"n":7876,"o":196.09,"t":"2026-08-11T04:00:00Z","v":173184,"vw":199.287457},{"c":194.83,"h":200.37,"l":193.75,"n":9351,"o":200.37,"t":"2026-08-12T04:00:00Z","v":253233,"vw":194.885712},{"c":195.27,"h":197.45,"l":194.31,"n":6967,"o":196.98,"t":"2026-08-13T04:00:00Z","v":280473,"vw":195.378819},{"c":193.78,"h":194.75,"l":192.48,"n":6294,"o":194.75,"t":"2026-08-14T04:00:00Z","v":158670,"vw":193.561015},{"c":195.89,"h":196.06,"l":191.95,"n":11883,"o":192.31,"t":"2026-08-17T04:00:00Z","v":263218,"vw":194.980872},{"c":189.84,"h":195.81,"l":189.72,"n":10373,"o":195.81,"t":"2026-08-18T04:00:00Z","v":244505,"vw":191.198408},{"c":193.22,"h":195.55,"l":191.525,"n":10115,"o":192.34,"t":"2026-08-19T04:00:00Z","v":319081,"vw":193.390853},{"c":187.88,"h":191.03,"l":187.53,"n":8107,"o":189.98,"t":"2026-08-20T04:00:00Z","v":160866,"vw":188.537606},{"c":188.77,"h":189.52,"l":186.98,"n":7013,"o":187.88,"t":"2026-08-21T04:00:00Z","v":157625,"vw":188.69547},{"c":187.53,"h":190.85,"l":187.5,"n":7760,"o":188.93,"t":"2026-08-24T04:00:00Z","v":220395,"vw":188.219813},{"c":186.58,"h":189.87,"l":185.4,"n":7333,"o":189.87,"t":"2026-08-25T04:00:00Z","v":256567,"vw":186.374248},{"c":184.93,"h":188.98,"l":184.48,"n":6321,"o":187.91,"t":"2026-08-26T04:00:00Z","v":158917,"vw":185.479879},{"c":182.48,"h":184.1975,"l":181.34,"n":6077,"o":184.01,"t":"2026-08-27T04:00:00Z","v":153814,"vw":182.507984},{"c":182.07,"h":184.045,"l":179.375,"n":7497,"o":183.62,"t":"2026-08-28T04:00:00Z","v":219942,"vw":181.060519},{"c":182.61,"h":182.755,"l":180,"n":7943,"o":181.57,"t":"2026-08-31T04:00:00Z","v":250258,"vw":181.912685},{"c":176.85,"h":182,"l":176.25,"n":10304,"o":181.03,"t":"2026-09-01T04:00:00Z","v":301360,"vw":177.492002},{"c":177.56,"h":179.23,"l":175.16,"n":8638,"o":177.5,"t":"2026-09-02T04:00:00Z","v":234402,"vw":177.686145},{"c":178.08,"h":181.965,"l":175.62,"n":8365,"o":179.55,"t":"2026-09-03T04:00:00Z","v":199032,"vw":178.028435},{"c":180.97,"h":181.425,"l":176.41,"n":6567,"o":177.4,"t":"2026-09-04T04:00:00Z","v":145060,"vw":180.601243},{"c":178.86,"h":181.29,"l":178.61,"n":7954,"o":181.29,"t":"2026-09-08T04:00:00Z","v":184227,"vw":179.529515},{"c":176.62,"h":179.115,"l":174.84,"n":10235,"o":178.25,"t":"2026-09-09T04:00:00Z","v":313135,"vw":176.687239},{"c":172.43,"h":175.45,"l":172.1936,"n":9882,"o":175,"t":"2026-09-10T04:00:00Z","v":344825,"vw":173.291243},{"c":173.49,"h":175.8,"l":171.355,"n":7213,"o":175.04,"t":"2026-09-11T04:00:00Z","v":204143,"vw":173.329708},{"c":171.59,"h":173.78,"l":170.87,"n":10277,"o":171.3,"t":"2026-09-14T04:00:00Z","v":374144,"vw":171.878974},{"c":173.03,"h":173.445,"l":170.39,"n":10420,"o":172.02,"t":"2026-09-15T04:00:00Z","v":310740,"vw":172.680242},{"c":172.17,"h":174.26,"l":170.55,"n":12484,"o":173.13,"t":"2026-09-16T04:00:00Z","v":561133,"vw":172.40237},{"c":172.44,"h":175.78,"l":171.54,"n":9624,"o":175.78,"t":"2026-09-17T04:00:00Z","v":291362,"vw":172.364756},{"c":171.23,"h":172.51,"l":170.96,"n":7904,"o":172.51,"t":"2026-09-18T04:00:00Z","v":712362,"vw":171.354122},{"c":173.8,"h":174.03,"l":170.21,"n":11479,"o":171.78,"t":"2026-09-21T04:00:00Z","v":465417,"vw":173.237315},{"c":176.7,"h":177.21,"l":174.2901,"n":9059,"o":176.85,"t":"2026-09-22T04:00:00Z","v":286322,"vw":175.947217},{"c":175.02,"h":176.565,"l":174.41,"n":9658,"o":175.48,"t":"2026-09-23T04:00:00Z","v":259101,"vw":175.391791},{"c":173.61,"h":175.42,"l":172.75,"n":7364,"o":174.91,"t":"2026-09-24T04:00:00Z","v":208028,"vw":173.831857},{"c":176.55,"h":176.78,"l":173.1875,"n":9562,"o":174.26,"t":"2026-09-25T04:00:00Z","v":309945,"vw":175.595232},{"c":174.79,"h":177.46,"l":173.52,"n":8670,"o":175.17,"t":"2026-09-28T04:00:00Z","v":205135,"vw":174.904666},{"c":173.99,"h":175.42,"l":172.62,"n":8097,"o":175.16,"t":"2026-09-29T04:00:00Z","v":225920,"vw":173.840948},{"c":170.88,"h":174.82,"l":170.84,"n":8059,"o":174.82,"t":"2026-09-30T04:00:00Z","v":248561,"vw":171.67797},{"c":172.59,"h":173.215,"l":168.68,"n":8514,"o":170,"t":"2026-10-01T04:00:00Z","v":295489,"vw":171.556051},{"c":173.56,"h":176.14,"l":173.19,"n":10266,"o":176.14,"t":"2026-10-02T04:00:00Z","v":310853,"vw":173.893041},{"c":172.77,"h":174.84,"l":170.16,"n":9243,"o":172.4,"t":"2026-10-05T04:00:00Z","v":356825,"vw":173.171166},{"c":175.02,"h":176.3099,"l":173.5144,"n":7908,"o":174.44,"t":"2026-10-06T04:00:00Z","v":306258,"vw":175.252575},{"c":171.22,"h":173.82,"l":169.51,"n":8564,"o":173.81,"t":"2026-10-07T04:00:00Z","v":405934,"vw":170.775427},{"c":171.95,"h":172.475,"l":169.01,"n":8173,"o":169.94,"t":"2026-10-08T04:00:00Z","v":269168,"vw":170.949934},{"c":171.12,"h":172.52,"l":169.7412,"n":6064,"o":172.05,"t":"2026-10-09T04:00:00Z","v":233684,"vw":170.825959},{"c":170.14,"h":172.08,"l":168.92,"n":6775,"o":169.97,"t":"2026-10-12T04:00:00Z","v":231425,"vw":170.473168},{"c":172.19,"h":173,"l":169.91,"n":9092,"o":171.82,"t":"2026-10-13T04:00:00Z","v":229871,"vw":171.737397},{"c":171.08,"h":171.33,"l":169.31,"n":8095,"o":170.66,"t":"2026-10-14T04:00:00Z","v":245424,"vw":170.590754},{"c":175.12,"h":176.19,"l":172.88,"n":9197,"o":173.18,"t":"2026-10-15T04:00:00Z","v":268431,"vw":175.013508},{"c":176.41,"h":179.725,"l":174.795,"n":9410,"o":176.36,"t":"2026-10-16T04:00:00Z","v":367095,"vw":176.936227},{"c":176.73,"h":177.99,"l":175.29,"n":6355,"o":176.71,"t":"2026-10-19T04:00:00Z","v":274383,"vw":176.88524},{"c":180.6,"h":181.195,"l":177.25,"n":8983,"o":177.78,"t":"2026-10-20T04:00:00Z","v":267335,"vw":180.392945},{"c":180.11,"h":181.57,"l":178.98,"n":11724,"o":180.88,"t":"2026-10-21T04:00:00Z","v":522878,"vw":179.953814},{"c":186.92,"h":187.01,"l":179,"n":13737,"o":179.32,"t":"2026-10-22T04:00:00Z","v":483300,"vw":185.759511}],"volatilityBars":[{"c":171.4,"h":172.68,"l":170.21,"n":259,"o":171.78,"t":"2026-09-21T13:30:00Z","v":15292,"vw":171.76197},{"c":172.07,"h":172.1,"l":171.39,"n":64,"o":171.57,"t":"2026-09-21T13:45:00Z","v":2212,"vw":171.6655},{"c":172.03,"h":172.73,"l":171.85,"n":107,"o":172.57,"t":"2026-09-21T14:00:00Z","v":3670,"vw":172.4057},{"c":172.1408,"h":173.265,"l":171.895,"n":457,"o":172.83,"t":"2026-09-21T14:15:00Z","v":33351,"vw":172.418234},{"c":172.74,"h":172.7427,"l":172.0225,"n":356,"o":172.7125,"t":"2026-09-21T14:30:00Z","v":15813,"vw":172.246017},{"c":172.62,"h":172.94,"l":172.485,"n":920,"o":172.78,"t":"2026-09-21T14:45:00Z","v":52004,"vw":172.712198},{"c":172.62,"h":172.63,"l":172.38,"n":143,"o":172.38,"t":"2026-09-21T15:00:00Z","v":4804,"vw":172.514076},{"c":173.15,"h":173.195,"l":172.565,"n":195,"o":172.57,"t":"2026-09-21T15:15:00Z","v":6969,"vw":172.765785},{"c":173.165,"h":173.31,"l":173.07,"n":425,"o":173.16,"t":"2026-09-21T15:30:00Z","v":19557,"vw":173.151513},{"c":173.04,"h":173.21,"l":172.99,"n":118,"o":172.99,"t":"2026-09-21T15:45:00Z","v":3582,"vw":173.096063},{"c":173.71,"h":173.84,"l":172.62,"n":483,"o":172.62,"t":"2026-09-21T16:00:00Z","v":18646,"vw":173.392837},{"c":173.51,"h":173.86,"l":173.49,"n":261,"o":173.505,"t":"2026-09-21T16:15:00Z","v":12302,"vw":173.600308},{"c":173.675,"h":173.83,"l":173.53,"n":261,"o":173.56,"t":"2026-09-21T16:30:00Z","v":8903,"vw":173.72099},{"c":173.53,"h":173.76,"l":173.53,"n":67,"o":173.76,"t":"2026-09-21T16:45:00Z","v":2492,"vw":173.590782},{"c":173.575,"h":173.72,"l":173.38,"n":245,"o":173.41,"t":"2026-09-21T17:00:00Z","v":10328,"vw":173.560224},{"c":173.31,"h":173.7175,"l":173.31,"n":216,"o":173.67,"t":"2026-09-21T17:15:00Z","v":6980,"vw":173.470666},{"c":172.85,"h":173.43,"l":172.85,"n":158,"o":173.29,"t":"2026-09-21T17:30:00Z","v":5472,"vw":173.300361},{"c":172.82,"h":172.82,"l":172.44,"n":186,"o":172.785,"t":"2026-09-21T17:45:00Z","v":5867,"vw":172.625278},{"c":173.2,"h":173.4699,"l":173.04,"n":151,"o":173.04,"t":"2026-09-21T18:00:00Z","v":2902,"vw":173.205573},{"c":173.365,"h":173.505,"l":173.17,"n":362,"o":173.32,"t":"2026-09-21T18:15:00Z","v":10744,"vw":173.363132},{"c":173.2,"h":173.51,"l":173.2,"n":191,"o":173.4,"t":"2026-09-21T18:30:00Z","v":7231,"vw":173.34974},{"c":173.57,"h":173.61,"l":173.37,"n":272,"o":173.4,"t":"2026-09-21T18:45:00Z","v":10435,"vw":173.469339},{"c":173.69,"h":173.96,"l":173.41,"n":537,"o":173.53,"t":"2026-09-21T19:00:00Z","v":18282,"vw":173.692649},{"c":173.8475,"h":174,"l":173.745,"n":280,"o":173.745,"t":"2026-09-21T19:15:00Z","v":8318,"vw":173.795785},{"c":174.01,"h":174.03,"l":173.585,"n":427,"o":173.8,"t":"2026-09-21T19:30:00Z","v":9534,"vw":173.829308},{"c":173.74,"h":174.015,"l":173.53,"n":1670,"o":173.975,"t":"2026-09-21T19:45:00Z","v":52331,"vw":173.694235},{"c":173.8,"h":173.8,"l":173.71,"n":29,"o":173.71,"t":"2026-09-21T20:00:00Z","v":96144,"vw":173.799878},{"c":174.1,"h":174.1,"l":174.1,"n":19,"o":174.1,"t":"2026-09-22T10:45:00Z","v":585,"vw":174.1},{"c":176,"h":176,"l":176,"n":11,"o":176,"t":"2026-09-22T13:00:00Z","v":372,"vw":176},{"c":176.56,"h":177.21,"l":176.255,"n":88,"o":176.85,"t":"2026-09-22T13:30:00Z","v":4629,"vw":176.868112},{"c":176.04,"h":176.565,"l":176.04,"n":23,"o":176.565,"t":"2026-09-22T13:45:00Z","v":790,"vw":176.276856},{"c":175.5,"h":176.34,"l":175.49,"n":179,"o":176.3275,"t":"2026-09-22T14:00:00Z","v":11551,"vw":175.947174},{"c":175.72,"h":176.12,"l":174.2901,"n":104,"o":175.72,"t":"2026-09-22T14:15:00Z","v":2713,"vw":175.317712},{"c":175.515,"h":176.155,"l":175.515,"n":114,"o":176.11,"t":"2026-09-22T14:30:00Z","v":2028,"vw":175.967769},{"c":174.9551,"h":174.97,"l":174.88,"n":66,"o":174.91,"t":"2026-09-22T14:45:00Z","v":3615,"vw":174.941627},{"c":175.07,"h":175.19,"l":174.89,"n":143,"o":174.965,"t":"2026-09-22T15:00:00Z","v":6325,"vw":175.065402},{"c":175.5,"h":175.54,"l":175.28,"n":71,"o":175.33,"t":"2026-09-22T15:15:00Z","v":1506,"vw":175.39125},{"c":174.7,"h":175.415,"l":174.63,"n":70,"o":175.39,"t":"2026-09-22T15:30:00Z","v":1377,"vw":175.145833},{"c":174.965,"h":174.965,"l":174.725,"n":126,"o":174.87,"t":"2026-09-22T15:45:00Z","v":2497,"vw":174.873378},{"c":175.42,"h":175.42,"l":174.88,"n":129,"o":175.11,"t":"2026-09-22T16:00:00Z","v":8039,"vw":175.114559},{"c":175.4,"h":175.4,"l":175.13,"n":90,"o":175.3,"t":"2026-09-22T16:15:00Z","v":2142,"vw":175.279545},{"c":175.63,"h":175.63,"l":175.385,"n":93,"o":175.39,"t":"2026-09-22T16:30:00Z","v":1509,"vw":175.513125},{"c":175.44,"h":175.79,"l":175.3,"n":398,"o":175.66,"t":"2026-09-22T16:45:00Z","v":14515,"vw":175.544568},{"c":174.935,"h":175.61,"l":174.715,"n":364,"o":175.61,"t":"2026-09-22T17:00:00Z","v":13545,"vw":175.292276},{"c":174.765,"h":174.87,"l":174.765,"n":75,"o":174.825,"t":"2026-09-22T17:15:00Z","v":1847,"vw":174.816535},{"c":175.03,"h":175.22,"l":175.03,"n":129,"o":175.18,"t":"2026-09-22T17:30:00Z","v":3872,"vw":175.122936},{"c":175.66,"h":175.73,"l":174.61,"n":457,"o":175.03,"t":"2026-09-22T17:45:00Z","v":14793,"vw":175.087446},{"c":175.89,"h":176.3,"l":175.53,"n":244,"o":175.54,"t":"2026-09-22T18:00:00Z","v":4288,"vw":175.894333},{"c":175.5999,"h":175.93,"l":175.275,"n":103,"o":175.93,"t":"2026-09-22T18:15:00Z","v":2212,"vw":175.587379},{"c":174.77,"h":175.335,"l":174.68,"n":230,"o":175.335,"t":"2026-09-22T18:30:00Z","v":5391,"vw":174.892868},{"c":175.11,"h":175.11,"l":174.7126,"n":161,"o":174.7126,"t":"2026-09-22T18:45:00Z","v":3623,"vw":174.949483},{"c":175.54,"h":175.54,"l":175.16,"n":280,"o":175.27,"t":"2026-09-22T19:00:00Z","v":6020,"vw":175.301394},{"c":175.59,"h":175.625,"l":175.25,"n":453,"o":175.595,"t":"2026-09-22T19:15:00Z","v":11956,"vw":175.553545},{"c":175.72,"h":175.88,"l":175.49,"n":702,"o":175.71,"t":"2026-09-22T19:30:00Z","v":28791,"vw":175.674133},{"c":176.7,"h":176.76,"l":175.73,"n":1329,"o":175.73,"t":"2026-09-22T19:45:00Z","v":31629,"vw":176.373803},{"c":176.7,"h":176.7,"l":176.59,"n":21,"o":176.59,"t":"2026-09-22T20:00:00Z","v":68323,"vw":176.69982},{"c":175.0601,"h":176.35,"l":174.41,"n":210,"o":175.48,"t":"2026-09-23T13:30:00Z","v":14359,"vw":175.127623},{"c":175.38,"h":175.405,"l":174.685,"n":100,"o":175.05,"t":"2026-09-23T13:45:00Z","v":3881,"vw":175.200315},{"c":175.9,"h":176.23,"l":175.49,"n":256,"o":175.86,"t":"2026-09-23T14:00:00Z","v":7894,"vw":175.796551},{"c":175.51,"h":176.56,"l":175.1,"n":169,"o":175.9,"t":"2026-09-23T14:15:00Z","v":5720,"vw":175.716328},{"c":175.41,"h":175.93,"l":175.325,"n":155,"o":175.33,"t":"2026-09-23T14:30:00Z","v":6737,"vw":175.560775},{"c":175.19,"h":175.54,"l":174.95,"n":432,"o":175.22,"t":"2026-09-23T14:45:00Z","v":18891,"vw":175.033702},{"c":176.155,"h":176.2,"l":175.67,"n":47,"o":175.7,"t":"2026-09-23T15:00:00Z","v":1884,"vw":175.868948},{"c":175.97,"h":176.23,"l":175.96,"n":138,"o":176.23,"t":"2026-09-23T15:15:00Z","v":4612,"vw":176.06336},{"c":176,"h":176.18,"l":175.435,"n":281,"o":175.92,"t":"2026-09-23T15:30:00Z","v":5816,"vw":175.854233},{"c":175.83,"h":176.22,"l":175.43,"n":288,"o":176,"t":"2026-09-23T15:45:00Z","v":7635,"vw":175.964978},{"c":175.61,"h":175.73,"l":175.33,"n":185,"o":175.72,"t":"2026-09-23T16:00:00Z","v":4423,"vw":175.595276},{"c":175.89,"h":176.005,"l":175.7,"n":88,"o":175.7,"t":"2026-09-23T16:15:00Z","v":4313,"vw":175.874896},{"c":176.085,"h":176.32,"l":175.89,"n":168,"o":176.32,"t":"2026-09-23T16:30:00Z","v":3731,"vw":176.177857},{"c":176.175,"h":176.33,"l":176.11,"n":93,"o":176.23,"t":"2026-09-23T16:45:00Z","v":2923,"vw":176.195513},{"c":175.9241,"h":176.32,"l":175.84,"n":279,"o":176.32,"t":"2026-09-23T17:00:00Z","v":7026,"vw":176.049057},{"c":175.96,"h":176.08,"l":175.7974,"n":77,"o":176.05,"t":"2026-09-23T17:15:00Z","v":2839,"vw":175.965964},{"c":175.95,"h":175.975,"l":175.635,"n":214,"o":175.975,"t":"2026-09-23T17:30:00Z","v":5111,"vw":175.755286},{"c":176.36,"h":176.36,"l":176.16,"n":70,"o":176.16,"t":"2026-09-23T17:45:00Z","v":1428,"vw":176.234446},{"c":176.1,"h":176.565,"l":175.96,"n":219,"o":176.55,"t":"2026-09-23T18:00:00Z","v":5878,"vw":176.293339},{"c":176.04,"h":176.22,"l":175.89,"n":229,"o":176.065,"t":"2026-09-23T18:15:00Z","v":5746,"vw":176.074852},{"c":175.65,"h":176.01,"l":175.65,"n":205,"o":175.85,"t":"2026-09-23T18:30:00Z","v":3770,"vw":175.745},{"c":175.56,"h":175.69,"l":175.43,"n":131,"o":175.55,"t":"2026-09-23T18:45:00Z","v":2688,"vw":175.56875},{"c":175.17,"h":175.62,"l":175,"n":245,"o":175.605,"t":"2026-09-23T19:00:00Z","v":6026,"vw":175.378979},{"c":175.69,"h":175.69,"l":175.22,"n":235,"o":175.22,"t":"2026-09-23T19:15:00Z","v":4102,"vw":175.381095},{"c":175.56,"h":175.81,"l":175.51,"n":505,"o":175.69,"t":"2026-09-23T19:30:00Z","v":8764,"vw":175.684901},{"c":175.16,"h":175.665,"l":174.885,"n":1751,"o":175.665,"t":"2026-09-23T19:45:00Z","v":46540,"vw":175.204455},{"c":175.02,"h":175.02,"l":175.02,"n":14,"o":175.02,"t":"2026-09-23T20:00:00Z","v":42872,"vw":175.02},{"c":174.49,"h":175.23,"l":174.29,"n":81,"o":174.91,"t":"2026-09-24T13:30:00Z","v":3607,"vw":174.803449},{"c":175.305,"h":175.33,"l":174.87,"n":62,"o":174.87,"t":"2026-09-24T13:45:00Z","v":1632,"vw":175.167222},{"c":175.28,"h":175.42,"l":174.85,"n":167,"o":175.305,"t":"2026-09-24T14:00:00Z","v":6484,"vw":175.203307},{"c":174.21,"h":175.26,"l":174.21,"n":106,"o":175.25,"t":"2026-09-24T14:15:00Z","v":3597,"vw":174.913939},{"c":174.25,"h":174.74,"l":174.235,"n":133,"o":174.27,"t":"2026-09-24T14:30:00Z","v":4787,"vw":174.332739},{"c":174.315,"h":174.64,"l":174.22,"n":134,"o":174.64,"t":"2026-09-24T14:45:00Z","v":4018,"vw":174.318681},{"c":174.065,"h":174.51,"l":174.005,"n":154,"o":174.51,"t":"2026-09-24T15:00:00Z","v":3358,"vw":174.213889},{"c":173.56,"h":174.225,"l":173.56,"n":118,"o":174.225,"t":"2026-09-24T15:15:00Z","v":1983,"vw":173.850714},{"c":173.1,"h":173.51,"l":172.95,"n":133,"o":173.51,"t":"2026-09-24T15:30:00Z","v":4234,"vw":173.344712},{"c":173.165,"h":173.265,"l":173.07,"n":12,"o":173.265,"t":"2026-09-24T15:45:00Z","v":527,"vw":173.171425},{"c":172.93,"h":173.06,"l":172.75,"n":167,"o":173.06,"t":"2026-09-24T16:00:00Z","v":4666,"vw":172.923143},{"c":174.49,"h":175.02,"l":172.93,"n":512,"o":172.93,"t":"2026-09-24T16:15:00Z","v":13812,"vw":174.086322},{"c":174.65,"h":174.65,"l":174.05,"n":90,"o":174.06,"t":"2026-09-24T16:30:00Z","v":2030,"vw":174.165781},{"c":173.75,"h":174.2,"l":173.745,"n":43,"o":174.2,"t":"2026-09-24T16:45:00Z","v":1180,"vw":173.836428},{"c":173.74,"h":173.81,"l":173.43,"n":163,"o":173.57,"t":"2026-09-24T17:00:00Z","v":4828,"vw":173.666887},{"c":173.8375,"h":173.8375,"l":173.41,"n":50,"o":173.805,"t":"2026-09-24T17:15:00Z","v":1273,"vw":173.727141},{"c":173.415,"h":173.77,"l":173.2401,"n":129,"o":173.66,"t":"2026-09-24T17:30:00Z","v":4148,"vw":173.509778},{"c":173.64,"h":173.745,"l":173.6,"n":68,"o":173.745,"t":"2026-09-24T17:45:00Z","v":2194,"vw":173.666816},{"c":173.95,"h":173.95,"l":173.35,"n":180,"o":173.43,"t":"2026-09-24T18:00:00Z","v":3957,"vw":173.67131},{"c":174.08,"h":174.08,"l":173.86,"n":115,"o":174,"t":"2026-09-24T18:15:00Z","v":4247,"vw":173.9271},{"c":173.65,"h":173.945,"l":173.5,"n":176,"o":173.88,"t":"2026-09-24T18:30:00Z","v":3977,"vw":173.73812},{"c":173.62,"h":173.9171,"l":173.49,"n":80,"o":173.9171,"t":"2026-09-24T18:45:00Z","v":1903,"vw":173.578999},{"c":173.41,"h":173.55,"l":173.24,"n":227,"o":173.44,"t":"2026-09-24T19:00:00Z","v":3829,"vw":173.436418},{"c":173.33,"h":173.33,"l":173.15,"n":95,"o":173.285,"t":"2026-09-24T19:15:00Z","v":1726,"vw":173.193461},{"c":173.56,"h":173.67,"l":173.52,"n":228,"o":173.56,"t":"2026-09-24T19:30:00Z","v":3691,"vw":173.560667},{"c":173.68,"h":174.15,"l":173.44,"n":1600,"o":173.56,"t":"2026-09-24T19:45:00Z","v":53596,"vw":173.792111},{"c":173.61,"h":173.61,"l":173.61,"n":31,"o":173.61,"t":"2026-09-24T20:00:00Z","v":43553,"vw":173.61},{"c":173.84,"h":175.805,"l":173.2,"n":114,"o":174.26,"t":"2026-09-25T13:30:00Z","v":7831,"vw":174.33081},{"c":173.9,"h":173.9,"l":173.1875,"n":35,"o":173.1875,"t":"2026-09-25T13:45:00Z","v":841,"vw":173.6095},{"c":174.49,"h":174.6,"l":173.2775,"n":167,"o":173.92,"t":"2026-09-25T14:00:00Z","v":4051,"vw":173.859837},{"c":174.35,"h":174.56,"l":174.06,"n":465,"o":174.47,"t":"2026-09-25T14:15:00Z","v":24021,"vw":174.278735},{"c":174.82,"h":174.82,"l":174.5425,"n":58,"o":174.5425,"t":"2026-09-25T14:30:00Z","v":1400,"vw":174.70125},{"c":174.52,"h":175.1,"l":174.0811,"n":330,"o":175.095,"t":"2026-09-25T14:45:00Z","v":9905,"vw":174.616412},{"c":174.045,"h":174.97,"l":174,"n":315,"o":174.52,"t":"2026-09-25T15:00:00Z","v":7746,"vw":174.552856},{"c":173.93,"h":174.035,"l":173.93,"n":73,"o":174.03,"t":"2026-09-25T15:15:00Z","v":2630,"vw":173.962561},{"c":174.38,"h":174.38,"l":174.08,"n":100,"o":174.31,"t":"2026-09-25T15:30:00Z","v":3485,"vw":174.203366},{"c":174.8,"h":174.83,"l":173.97,"n":341,"o":173.97,"t":"2026-09-25T15:45:00Z","v":14965,"vw":174.611623},{"c":176.345,"h":176.345,"l":174.78,"n":244,"o":174.93,"t":"2026-09-25T16:00:00Z","v":6110,"vw":175.547857},{"c":176.39,"h":176.56,"l":175.98,"n":153,"o":176.29,"t":"2026-09-25T16:15:00Z","v":3412,"vw":176.257393},{"c":175.745,"h":176.46,"l":175.63,"n":395,"o":176.14,"t":"2026-09-25T16:30:00Z","v":25488,"vw":175.813902},{"c":174.96,"h":175.73,"l":174.96,"n":557,"o":175.64,"t":"2026-09-25T16:45:00Z","v":29057,"vw":175.24425},{"c":175.155,"h":175.19,"l":175.115,"n":133,"o":175.13,"t":"2026-09-25T17:00:00Z","v":3345,"vw":175.155476},{"c":175.84,"h":175.85,"l":175.0685,"n":284,"o":175.2,"t":"2026-09-25T17:15:00Z","v":12705,"vw":175.486906},{"c":176.07,"h":176.1,"l":175.83,"n":259,"o":175.85,"t":"2026-09-25T17:30:00Z","v":7248,"vw":175.939963},{"c":175.745,"h":176.03,"l":175.625,"n":73,"o":175.97,"t":"2026-09-25T17:45:00Z","v":2030,"vw":175.871762},{"c":175.76,"h":175.76,"l":175.55,"n":156,"o":175.73,"t":"2026-09-25T18:00:00Z","v":3481,"vw":175.665882},{"c":175.8,"h":175.875,"l":175.67,"n":139,"o":175.875,"t":"2026-09-25T18:15:00Z","v":3302,"vw":175.779583},{"c":175.805,"h":175.9,"l":175.65,"n":67,"o":175.9,"t":"2026-09-25T18:30:00Z","v":2062,"vw":175.856839},{"c":175.505,"h":175.81,"l":175.505,"n":133,"o":175.8,"t":"2026-09-25T18:45:00Z","v":3015,"vw":175.714335},{"c":175.76,"h":175.76,"l":175.2294,"n":289,"o":175.535,"t":"2026-09-25T19:00:00Z","v":5862,"vw":175.563741},{"c":175.8,"h":175.88,"l":175.665,"n":204,"o":175.735,"t":"2026-09-25T19:15:00Z","v":4311,"vw":175.762646},{"c":176.16,"h":176.18,"l":175.86,"n":381,"o":175.88,"t":"2026-09-25T19:30:00Z","v":8936,"vw":175.976978},{"c":176.54,"h":176.78,"l":176.165,"n":1550,"o":176.165,"t":"2026-09-25T19:45:00Z","v":46242,"vw":176.584593},{"c":176.55,"h":176.557,"l":176.55,"n":24,"o":176.557,"t":"2026-09-25T20:00:00Z","v":41766,"vw":176.550032},{"c":175.675,"h":176.12,"l":174.085,"n":99,"o":175.17,"t":"2026-09-28T13:30:00Z","v":5965,"vw":174.874648},{"c":176.545,"h":176.63,"l":175.89,"n":87,"o":175.89,"t":"2026-09-28T13:45:00Z","v":2074,"vw":176.191026},{"c":177.285,"h":177.46,"l":176.995,"n":96,"o":177.085,"t":"2026-09-28T14:00:00Z","v":1347,"vw":177.175},{"c":176.7701,"h":177.285,"l":176.7701,"n":28,"o":177.285,"t":"2026-09-28T14:15:00Z","v":586,"vw":176.926306},{"c":176.99,"h":177.32,"l":176.99,"n":70,"o":177.04,"t":"2026-09-28T14:30:00Z","v":1867,"vw":177.105884},{"c":175.88,"h":176.925,"l":175.88,"n":234,"o":176.925,"t":"2026-09-28T14:45:00Z","v":5362,"vw":176.537118},{"c":174.64,"h":175.675,"l":174.64,"n":69,"o":175.675,"t":"2026-09-28T15:00:00Z","v":1668,"vw":175.16812},{"c":174.06,"h":174.58,"l":174.02,"n":164,"o":174.58,"t":"2026-09-28T15:15:00Z","v":2665,"vw":174.243056},{"c":173.91,"h":174.385,"l":173.8,"n":144,"o":174.29,"t":"2026-09-28T15:30:00Z","v":2303,"vw":174.158402},{"c":173.52,"h":173.86,"l":173.52,"n":101,"o":173.86,"t":"2026-09-28T15:45:00Z","v":1729,"vw":173.755},{"c":173.88,"h":174.08,"l":173.745,"n":159,"o":173.745,"t":"2026-09-28T16:00:00Z","v":3505,"vw":173.982567},{"c":175.25,"h":175.53,"l":173.875,"n":511,"o":173.97,"t":"2026-09-28T16:15:00Z","v":10702,"vw":174.571812},{"c":174.75,"h":175.03,"l":174.75,"n":81,"o":175.03,"t":"2026-09-28T16:30:00Z","v":1340,"vw":174.865},{"c":174.255,"h":174.26,"l":173.92,"n":174,"o":174.26,"t":"2026-09-28T16:45:00Z","v":3836,"vw":174.081175},{"c":175.72,"h":175.725,"l":174.36,"n":226,"o":174.36,"t":"2026-09-28T17:00:00Z","v":4003,"vw":175.171734},{"c":174.91,"h":175.22,"l":174.91,"n":77,"o":175.22,"t":"2026-09-28T17:15:00Z","v":1537,"vw":175.073},{"c":174.68,"h":175.16,"l":174.68,"n":52,"o":175.11,"t":"2026-09-28T17:30:00Z","v":981,"vw":174.956352},{"c":174.945,"h":175.045,"l":174.83,"n":68,"o":175.045,"t":"2026-09-28T17:45:00Z","v":1738,"vw":174.886407},{"c":174.82,"h":175,"l":174.775,"n":178,"o":174.945,"t":"2026-09-28T18:00:00Z","v":5265,"vw":174.939158},{"c":174.67,"h":175,"l":174.64,"n":213,"o":175,"t":"2026-09-28T18:15:00Z","v":5130,"vw":174.85883},{"c":174.705,"h":174.95,"l":174.67,"n":153,"o":174.67,"t":"2026-09-28T18:30:00Z","v":2892,"vw":174.826875},{"c":174.9,"h":174.91,"l":174.415,"n":182,"o":174.51,"t":"2026-09-28T18:45:00Z","v":3918,"vw":174.600139},{"c":174.515,"h":174.81,"l":174.51,"n":169,"o":174.775,"t":"2026-09-28T19:00:00Z","v":3934,"vw":174.696546},{"c":175,"h":175.09,"l":174.54,"n":587,"o":174.705,"t":"2026-09-28T19:15:00Z","v":24846,"vw":174.964118},{"c":175.225,"h":175.57,"l":175.08,"n":393,"o":175.25,"t":"2026-09-28T19:30:00Z","v":5875,"vw":175.247146},{"c":174.73,"h":175.27,"l":174.54,"n":1259,"o":175.25,"t":"2026-09-28T19:45:00Z","v":23256,"vw":174.830658},{"c":174.79,"h":174.79,"l":174.79,"n":36,"o":174.79,"t":"2026-09-28T20:00:00Z","v":44534,"vw":174.79},{"c":175.315,"h":175.315,"l":172.62,"n":140,"o":175.16,"t":"2026-09-29T13:30:00Z","v":5271,"vw":174.684946},{"c":173.505,"h":175.42,"l":173.49,"n":313,"o":175.42,"t":"2026-09-29T13:45:00Z","v":19167,"vw":174.56112},{"c":174.69,"h":174.69,"l":174.03,"n":112,"o":174.03,"t":"2026-09-29T14:00:00Z","v":3854,"vw":174.069044},{"c":173.2,"h":174.605,"l":173.2,"n":86,"o":174.605,"t":"2026-09-29T14:15:00Z","v":4666,"vw":173.633819},{"c":174.21,"h":174.22,"l":173.34,"n":205,"o":173.385,"t":"2026-09-29T14:30:00Z","v":13454,"vw":173.495574},{"c":174.195,"h":174.54,"l":174.195,"n":45,"o":174.54,"t":"2026-09-29T14:45:00Z","v":587,"vw":174.3675},{"c":173.63,"h":173.9,"l":173.35,"n":121,"o":173.9,"t":"2026-09-29T15:00:00Z","v":4984,"vw":173.70414},{"c":173.2,"h":173.55,"l":173.2,"n":84,"o":173.55,"t":"2026-09-29T15:15:00Z","v":1605,"vw":173.397884},{"c":173.2,"h":173.48,"l":173.2,"n":67,"o":173.2651,"t":"2026-09-29T15:30:00Z","v":1871,"vw":173.294878},{"c":173.26,"h":173.5,"l":173.18,"n":206,"o":173.37,"t":"2026-09-29T15:45:00Z","v":4135,"vw":173.301363},{"c":173.39,"h":173.59,"l":173.3371,"n":64,"o":173.58,"t":"2026-09-29T16:00:00Z","v":2444,"vw":173.432849},{"c":173.25,"h":173.53,"l":173.24,"n":128,"o":173.43,"t":"2026-09-29T16:15:00Z","v":2767,"vw":173.340625},{"c":173,"h":173.09,"l":173,"n":57,"o":173.09,"t":"2026-09-29T16:30:00Z","v":858,"vw":173.045},{"c":172.71,"h":172.72,"l":172.71,"n":29,"o":172.72,"t":"2026-09-29T17:00:00Z","v":741,"vw":172.717717},{"c":172.85,"h":172.97,"l":172.68,"n":118,"o":172.96,"t":"2026-09-29T17:15:00Z","v":1726,"vw":172.899045},{"c":173.615,"h":173.615,"l":173.21,"n":192,"o":173.21,"t":"2026-09-29T17:30:00Z","v":3548,"vw":173.442816},{"c":173.45,"h":173.89,"l":173.45,"n":162,"o":173.875,"t":"2026-09-29T17:45:00Z","v":4403,"vw":173.720717},{"c":173.47,"h":174.05,"l":173.42,"n":139,"o":173.69,"t":"2026-09-29T18:00:00Z","v":3916,"vw":173.791826},{"c":173,"h":173.27,"l":172.99,"n":101,"o":173.25,"t":"2026-09-29T18:15:00Z","v":2401,"vw":173.174167},{"c":173.49,"h":173.5239,"l":172.96,"n":181,"o":173.36,"t":"2026-09-29T18:30:00Z","v":4008,"vw":173.203371},{"c":173.52,"h":173.52,"l":173.055,"n":218,"o":173.31,"t":"2026-09-29T18:45:00Z","v":5963,"vw":173.212429},{"c":173.77,"h":173.83,"l":173.51,"n":257,"o":173.55,"t":"2026-09-29T19:00:00Z","v":6303,"vw":173.651813},{"c":173.695,"h":173.8699,"l":173.6,"n":136,"o":173.71,"t":"2026-09-29T19:15:00Z","v":2516,"vw":173.655444},{"c":173.675,"h":173.8,"l":173.51,"n":370,"o":173.63,"t":"2026-09-29T19:30:00Z","v":7110,"vw":173.654015},{"c":173.98,"h":174.03,"l":173.42,"n":1499,"o":173.6,"t":"2026-09-29T19:45:00Z","v":31837,"vw":173.628273},{"c":173.99,"h":173.99,"l":173.99,"n":20,"o":173.99,"t":"2026-09-29T20:00:00Z","v":46972,"vw":173.99},{"c":174.33,"h":174.82,"l":173.975,"n":51,"o":174.82,"t":"2026-09-30T13:30:00Z","v":1205,"vw":174.355624},{"c":173.82,"h":173.885,"l":173.64,"n":56,"o":173.755,"t":"2026-09-30T13:45:00Z","v":1504,"vw":173.769476},{"c":173.74,"h":173.935,"l":173.14,"n":266,"o":173.14,"t":"2026-09-30T14:00:00Z","v":4883,"vw":173.631727},{"c":172.62,"h":173.69,"l":172.41,"n":223,"o":173.69,"t":"2026-09-30T14:15:00Z","v":4250,"vw":173.144409},{"c":172.12,"h":172.8,"l":172.12,"n":208,"o":172.415,"t":"2026-09-30T14:30:00Z","v":6332,"vw":172.498962},{"c":172.28,"h":172.36,"l":172.015,"n":211,"o":172.36,"t":"2026-09-30T14:45:00Z","v":9305,"vw":172.172818},{"c":172.455,"h":172.455,"l":171.84,"n":234,"o":172.1075,"t":"2026-09-30T15:00:00Z","v":5096,"vw":172.147999},{"c":172.2075,"h":172.65,"l":172.14,"n":99,"o":172.62,"t":"2026-09-30T15:15:00Z","v":1703,"vw":172.430313},{"c":172.14,"h":172.14,"l":171.855,"n":65,"o":172.07,"t":"2026-09-30T15:30:00Z","v":1879,"vw":172.045385},{"c":171.87,"h":172.01,"l":171.775,"n":53,"o":171.98,"t":"2026-09-30T15:45:00Z","v":1554,"vw":171.928151},{"c":171.98,"h":172.14,"l":171.94,"n":163,"o":171.94,"t":"2026-09-30T16:00:00Z","v":4149,"vw":171.985303},{"c":171.96,"h":172.04,"l":171.73,"n":58,"o":171.73,"t":"2026-09-30T16:15:00Z","v":836,"vw":171.91},{"c":172.12,"h":172.27,"l":171.98,"n":96,"o":171.99,"t":"2026-09-30T16:30:00Z","v":1849,"vw":172.098801},{"c":172.23,"h":172.35,"l":172.11,"n":126,"o":172.11,"t":"2026-09-30T16:45:00Z","v":4414,"vw":172.178094},{"c":172.33,"h":172.44,"l":172.24,"n":81,"o":172.245,"t":"2026-09-30T17:00:00Z","v":1576,"vw":172.296338},{"c":172.54,"h":172.6,"l":172.38,"n":176,"o":172.45,"t":"2026-09-30T17:15:00Z","v":6446,"vw":172.46019},{"c":172.4701,"h":172.77,"l":172.4701,"n":102,"o":172.51,"t":"2026-09-30T17:30:00Z","v":2980,"vw":172.621341},{"c":173.01,"h":173.16,"l":172.93,"n":87,"o":172.945,"t":"2026-09-30T17:45:00Z","v":2756,"vw":172.99621},{"c":173.37,"h":173.37,"l":172.82,"n":224,"o":173.18,"t":"2026-09-30T18:00:00Z","v":7631,"vw":172.995829},{"c":172.44,"h":173.4,"l":172.44,"n":210,"o":173.26,"t":"2026-09-30T18:15:00Z","v":5755,"vw":172.929238},{"c":172.825,"h":172.95,"l":172.295,"n":264,"o":172.46,"t":"2026-09-30T18:30:00Z","v":14966,"vw":172.548177},{"c":172.875,"h":172.88,"l":172.63,"n":148,"o":172.805,"t":"2026-09-30T18:45:00Z","v":3907,"vw":172.784814},{"c":172.275,"h":172.895,"l":172.275,"n":286,"o":172.7301,"t":"2026-09-30T19:00:00Z","v":7457,"vw":172.674317},{"c":171.94,"h":172.085,"l":171.94,"n":120,"o":172.085,"t":"2026-09-30T19:15:00Z","v":1242,"vw":172.049548},{"c":172.08,"h":172.295,"l":171.9,"n":325,"o":172.06,"t":"2026-09-30T19:30:00Z","v":6583,"vw":172.070776},{"c":170.87,"h":172.11,"l":170.84,"n":1361,"o":172.11,"t":"2026-09-30T19:45:00Z","v":36052,"vw":171.343332},{"c":170.88,"h":170.88,"l":170.88,"n":47,"o":170.88,"t":"2026-09-30T20:00:00Z","v":80452,"vw":170.88},{"c":168.795,"h":170,"l":168.795,"n":162,"o":170,"t":"2026-10-01T13:30:00Z","v":6483,"vw":169.350391},{"c":169.73,"h":169.73,"l":169.61,"n":67,"o":169.61,"t":"2026-10-01T13:45:00Z","v":1552,"vw":169.69375},{"c":169.17,"h":169.35,"l":168.68,"n":124,"o":169.35,"t":"2026-10-01T14:00:00Z","v":4363,"vw":169.057888},{"c":169.135,"h":169.8851,"l":169.135,"n":68,"o":169.325,"t":"2026-10-01T14:15:00Z","v":7091,"vw":169.661961},{"c":169.95,"h":170,"l":169.2,"n":144,"o":169.47,"t":"2026-10-01T14:30:00Z","v":13453,"vw":169.731197},{"c":170.48,"h":170.65,"l":169.635,"n":324,"o":170.1651,"t":"2026-10-01T14:45:00Z","v":20429,"vw":170.048471},{"c":170.14,"h":170.7075,"l":170.135,"n":228,"o":170.7075,"t":"2026-10-01T15:00:00Z","v":6541,"vw":170.322576},{"c":170.21,"h":170.57,"l":170,"n":304,"o":170.135,"t":"2026-10-01T15:15:00Z","v":7767,"vw":170.225092},{"c":170.18,"h":170.57,"l":170.18,"n":241,"o":170.38,"t":"2026-10-01T15:30:00Z","v":13921,"vw":170.422757},{"c":171.07,"h":171.07,"l":170.18,"n":188,"o":170.41,"t":"2026-10-01T15:45:00Z","v":7745,"vw":170.398659},{"c":171.48,"h":171.59,"l":171.1,"n":167,"o":171.1,"t":"2026-10-01T16:00:00Z","v":6355,"vw":171.492068},{"c":171.62,"h":171.99,"l":171.56,"n":155,"o":171.64,"t":"2026-10-01T16:15:00Z","v":4395,"vw":171.754342},{"c":172.31,"h":172.31,"l":171.72,"n":135,"o":171.72,"t":"2026-10-01T16:30:00Z","v":5322,"vw":172.001308},{"c":172.05,"h":172.37,"l":171.57,"n":281,"o":172.25,"t":"2026-10-01T16:45:00Z","v":9122,"vw":172.072093},{"c":172.2975,"h":172.345,"l":171.97,"n":115,"o":171.9775,"t":"2026-10-01T17:00:00Z","v":2685,"vw":172.19039},{"c":172.44,"h":172.91,"l":172.1768,"n":340,"o":172.295,"t":"2026-10-01T17:15:00Z","v":10992,"vw":172.388959},{"c":172.9,"h":173.215,"l":172.9,"n":134,"o":172.95,"t":"2026-10-01T17:30:00Z","v":2488,"vw":173.002709},{"c":171.655,"h":173.12,"l":171.13,"n":270,"o":172.885,"t":"2026-10-01T17:45:00Z","v":11049,"vw":172.090351},{"c":172.195,"h":172.31,"l":171.22,"n":222,"o":171.655,"t":"2026-10-01T18:00:00Z","v":5539,"vw":171.842524},{"c":172.76,"h":172.77,"l":172.485,"n":178,"o":172.53,"t":"2026-10-01T18:15:00Z","v":11052,"vw":172.722004},{"c":172.62,"h":172.85,"l":172.27,"n":200,"o":172.53,"t":"2026-10-01T18:30:00Z","v":4190,"vw":172.570285},{"c":172.36,"h":172.49,"l":172.2,"n":208,"o":172.46,"t":"2026-10-01T18:45:00Z","v":7470,"vw":172.352649},{"c":172.07,"h":172.38,"l":172.07,"n":210,"o":172.38,"t":"2026-10-01T19:00:00Z","v":4594,"vw":172.231428},{"c":172.31,"h":172.31,"l":172.03,"n":370,"o":172.11,"t":"2026-10-01T19:15:00Z","v":9403,"vw":172.156997},{"c":172.685,"h":172.685,"l":172.33,"n":435,"o":172.41,"t":"2026-10-01T19:30:00Z","v":8107,"vw":172.590497},{"c":172.67,"h":172.99,"l":172.29,"n":1416,"o":172.68,"t":"2026-10-01T19:45:00Z","v":38906,"vw":172.698446},{"c":172.59,"h":172.59,"l":172.59,"n":17,"o":172.59,"t":"2026-10-01T20:00:00Z","v":47180,"vw":172.59},{"c":174.765,"h":176.14,"l":173.91,"n":189,"o":176.14,"t":"2026-10-02T13:30:00Z","v":6076,"vw":175.590467},{"c":174.47,"h":174.76,"l":174.47,"n":45,"o":174.735,"t":"2026-10-02T13:45:00Z","v":1228,"vw":174.651945},{"c":175,"h":175.075,"l":174.05,"n":191,"o":174.05,"t":"2026-10-02T14:00:00Z","v":8319,"vw":174.749913},{"c":175.1,"h":175.1,"l":175,"n":52,"o":175,"t":"2026-10-02T14:15:00Z","v":2347,"vw":175.05},{"c":175.56,"h":175.56,"l":175.22,"n":115,"o":175.37,"t":"2026-10-02T14:30:00Z","v":2101,"vw":175.392671},{"c":175.05,"h":175.765,"l":175.05,"n":315,"o":175.71,"t":"2026-10-02T14:45:00Z","v":13610,"vw":175.684736},{"c":173.44,"h":174.85,"l":173.44,"n":184,"o":174.85,"t":"2026-10-02T15:00:00Z","v":4266,"vw":173.940854},{"c":173.65,"h":173.68,"l":173.19,"n":174,"o":173.68,"t":"2026-10-02T15:15:00Z","v":3230,"vw":173.374246},{"c":174.13,"h":174.75,"l":174.04,"n":317,"o":174.43,"t":"2026-10-02T15:30:00Z","v":13577,"vw":174.372963},{"c":174.61,"h":174.61,"l":174.61,"n":17,"o":174.61,"t":"2026-10-02T15:45:00Z","v":278,"vw":174.61},{"c":174.595,"h":174.615,"l":174.34,"n":172,"o":174.55,"t":"2026-10-02T16:00:00Z","v":3509,"vw":174.468121},{"c":174.535,"h":174.535,"l":174.38,"n":84,"o":174.39,"t":"2026-10-02T16:15:00Z","v":761,"vw":174.435},{"c":174.15,"h":174.15,"l":174.15,"n":11,"o":174.15,"t":"2026-10-02T16:45:00Z","v":265,"vw":174.15},{"c":174.17,"h":174.34,"l":174.17,"n":162,"o":174.2275,"t":"2026-10-02T17:00:00Z","v":2998,"vw":174.293409},{"c":174.0875,"h":174.3,"l":173.95,"n":107,"o":174.3,"t":"2026-10-02T17:15:00Z","v":2652,"vw":174.132636},{"c":174.36,"h":174.36,"l":174.29,"n":63,"o":174.29,"t":"2026-10-02T17:30:00Z","v":836,"vw":174.326667},{"c":174.46,"h":174.62,"l":174.3,"n":185,"o":174.47,"t":"2026-10-02T17:45:00Z","v":2904,"vw":174.45632},{"c":174.48,"h":174.52,"l":174.27,"n":142,"o":174.3,"t":"2026-10-02T18:00:00Z","v":5359,"vw":174.469685},{"c":174.395,"h":174.53,"l":174.395,"n":194,"o":174.48,"t":"2026-10-02T18:15:00Z","v":2822,"vw":174.451949},{"c":174.29,"h":174.43,"l":174.21,"n":120,"o":174.43,"t":"2026-10-02T18:30:00Z","v":1286,"vw":174.31},{"c":174.06,"h":174.28,"l":174.06,"n":76,"o":174.275,"t":"2026-10-02T18:45:00Z","v":1295,"vw":174.228238},{"c":174.3,"h":174.3,"l":174.23,"n":125,"o":174.27,"t":"2026-10-02T19:00:00Z","v":1805,"vw":174.26875},{"c":174.45,"h":174.45,"l":173.91,"n":211,"o":174.2,"t":"2026-10-02T19:15:00Z","v":5629,"vw":174.152642},{"c":174.4,"h":174.61,"l":174.1101,"n":477,"o":174.61,"t":"2026-10-02T19:30:00Z","v":9086,"vw":174.300811},{"c":173.46,"h":174.28,"l":173.22,"n":2158,"o":174.15,"t":"2026-10-02T19:45:00Z","v":69050,"vw":173.585397},{"c":173.56,"h":173.56,"l":173.56,"n":28,"o":173.56,"t":"2026-10-02T20:00:00Z","v":109062,"vw":173.56},{"c":171.5,"h":172.74,"l":170.16,"n":114,"o":172.4,"t":"2026-10-05T13:30:00Z","v":8627,"vw":171.369893},{"c":171.04,"h":171.1825,"l":170.39,"n":202,"o":170.875,"t":"2026-10-05T13:45:00Z","v":5435,"vw":170.839626},{"c":172.8,"h":173.13,"l":172.24,"n":143,"o":172.33,"t":"2026-10-05T14:00:00Z","v":2783,"vw":172.55},{"c":173.62,"h":174.38,"l":172.77,"n":93,"o":172.77,"t":"2026-10-05T14:15:00Z","v":6019,"vw":173.527153},{"c":172.96,"h":174.37,"l":172.71,"n":188,"o":172.87,"t":"2026-10-05T14:30:00Z","v":8152,"vw":173.022271},{"c":173.71,"h":174.07,"l":173.44,"n":76,"o":174.07,"t":"2026-10-05T14:45:00Z","v":1682,"vw":173.7875},{"c":173.31,"h":173.71,"l":172.94,"n":322,"o":173.305,"t":"2026-10-05T15:00:00Z","v":9920,"vw":173.280482},{"c":173.825,"h":173.825,"l":172.91,"n":291,"o":173.215,"t":"2026-10-05T15:15:00Z","v":7556,"vw":173.331449},{"c":173.64,"h":173.855,"l":173.52,"n":156,"o":173.725,"t":"2026-10-05T15:30:00Z","v":3689,"vw":173.701444},{"c":173.85,"h":174.16,"l":173.48,"n":135,"o":173.48,"t":"2026-10-05T15:45:00Z","v":2048,"vw":173.782778},{"c":174.16,"h":174.28,"l":174.015,"n":151,"o":174.15,"t":"2026-10-05T16:00:00Z","v":3252,"vw":174.149216},{"c":174.445,"h":174.445,"l":174.105,"n":49,"o":174.18,"t":"2026-10-05T16:15:00Z","v":1186,"vw":174.228628},{"c":174.725,"h":174.75,"l":174.46,"n":193,"o":174.46,"t":"2026-10-05T16:30:00Z","v":4707,"vw":174.625021},{"c":174.71,"h":174.71,"l":174.395,"n":158,"o":174.585,"t":"2026-10-05T16:45:00Z","v":3466,"vw":174.585},{"c":174.555,"h":174.68,"l":174.555,"n":37,"o":174.68,"t":"2026-10-05T17:00:00Z","v":1201,"vw":174.584343},{"c":173.96,"h":174.565,"l":173.84,"n":351,"o":174.565,"t":"2026-10-05T17:15:00Z","v":18109,"vw":174.066825},{"c":174.55,"h":174.55,"l":173.96,"n":205,"o":173.98,"t":"2026-10-05T17:30:00Z","v":7826,"vw":174.175015},{"c":174.2701,"h":174.4902,"l":174.2701,"n":86,"o":174.36,"t":"2026-10-05T17:45:00Z","v":2655,"vw":174.443221},{"c":174.63,"h":174.75,"l":174.39,"n":261,"o":174.64,"t":"2026-10-05T18:00:00Z","v":5789,"vw":174.59705},{"c":174.56,"h":174.64,"l":174.46,"n":203,"o":174.62,"t":"2026-10-05T18:15:00Z","v":5301,"vw":174.536509},{"c":174.32,"h":174.8,"l":174.29,"n":160,"o":174.5012,"t":"2026-10-05T18:30:00Z","v":4020,"vw":174.464764},{"c":174.34,"h":174.34,"l":174.1,"n":192,"o":174.325,"t":"2026-10-05T18:45:00Z","v":3545,"vw":174.245313},{"c":174.76,"h":174.84,"l":174.42,"n":253,"o":174.44,"t":"2026-10-05T19:00:00Z","v":7959,"vw":174.691505},{"c":174.22,"h":174.67,"l":174.1,"n":303,"o":174.67,"t":"2026-10-05T19:15:00Z","v":7884,"vw":174.33001},{"c":173.985,"h":174.27,"l":173.86,"n":507,"o":174.24,"t":"2026-10-05T19:30:00Z","v":11538,"vw":174.002655},{"c":172.8,"h":173.88,"l":172.72,"n":2053,"o":173.88,"t":"2026-10-05T19:45:00Z","v":73856,"vw":173.089246},{"c":172.77,"h":172.77,"l":172.77,"n":40,"o":172.77,"t":"2026-10-05T20:00:00Z","v":108646,"vw":172.77},{"c":174.745,"h":175.33,"l":173.5144,"n":139,"o":174.44,"t":"2026-10-06T13:30:00Z","v":4218,"vw":174.560784},{"c":175.499,"h":175.63,"l":174.79,"n":124,"o":175.5,"t":"2026-10-06T13:45:00Z","v":9658,"vw":175.355887},{"c":175.355,"h":175.775,"l":175.355,"n":197,"o":175.5,"t":"2026-10-06T14:00:00Z","v":13739,"vw":175.470724},{"c":174.51,"h":175.08,"l":174.51,"n":154,"o":175.08,"t":"2026-10-06T14:15:00Z","v":3176,"vw":174.742941},{"c":174.985,"h":175.22,"l":174.93,"n":98,"o":174.95,"t":"2026-10-06T14:30:00Z","v":5070,"vw":175.112256},{"c":174.99,"h":175.18,"l":174.44,"n":87,"o":174.44,"t":"2026-10-06T15:00:00Z","v":2412,"vw":174.806257},{"c":175.67,"h":175.89,"l":175.5,"n":347,"o":175.5,"t":"2026-10-06T15:15:00Z","v":18362,"vw":175.617649},{"c":175.76,"h":175.76,"l":175.565,"n":119,"o":175.6,"t":"2026-10-06T15:30:00Z","v":2807,"vw":175.617816},{"c":175.92,"h":175.9686,"l":175.79,"n":100,"o":175.94,"t":"2026-10-06T15:45:00Z","v":1796,"vw":175.866515},{"c":176.135,"h":176.145,"l":175.92,"n":99,"o":175.92,"t":"2026-10-06T16:00:00Z","v":2403,"vw":176.055455},{"c":175.94,"h":176.03,"l":175.925,"n":140,"o":176.03,"t":"2026-10-06T16:15:00Z","v":3421,"vw":175.964231},{"c":176.05,"h":176.1256,"l":175.8399,"n":58,"o":175.8399,"t":"2026-10-06T16:30:00Z","v":4015,"vw":175.940584},{"c":176.045,"h":176.3099,"l":175.8401,"n":134,"o":176.16,"t":"2026-10-06T16:45:00Z","v":3177,"vw":176.08159},{"c":176.02,"h":176.03,"l":175.8747,"n":42,"o":176.02,"t":"2026-10-06T17:00:00Z","v":1119,"vw":175.961188},{"c":175.79,"h":176.11,"l":175.66,"n":264,"o":176.03,"t":"2026-10-06T17:15:00Z","v":9673,"vw":175.862784},{"c":175.73,"h":175.8388,"l":175.56,"n":129,"o":175.73,"t":"2026-10-06T17:30:00Z","v":3217,"vw":175.647715},{"c":175.36,"h":175.64,"l":175.36,"n":148,"o":175.57,"t":"2026-10-06T17:45:00Z","v":2977,"vw":175.512299},{"c":175.46,"h":175.53,"l":175.205,"n":165,"o":175.52,"t":"2026-10-06T18:00:00Z","v":3467,"vw":175.428809},{"c":175.13,"h":175.4571,"l":175.105,"n":270,"o":175.375,"t":"2026-10-06T18:15:00Z","v":10868,"vw":175.312746},{"c":175.27,"h":175.37,"l":175.0526,"n":143,"o":175.19,"t":"2026-10-06T18:30:00Z","v":3240,"vw":175.214872},{"c":175.47,"h":175.47,"l":175.315,"n":75,"o":175.315,"t":"2026-10-06T18:45:00Z","v":1279,"vw":175.42},{"c":175.2,"h":175.57,"l":175.2,"n":126,"o":175.57,"t":"2026-10-06T19:00:00Z","v":2215,"vw":175.394468},{"c":175.19,"h":175.35,"l":175.03,"n":240,"o":175.35,"t":"2026-10-06T19:15:00Z","v":9121,"vw":175.118272},{"c":175.04,"h":175.36,"l":174.99,"n":475,"o":175.105,"t":"2026-10-06T19:30:00Z","v":30094,"vw":175.140273},{"c":175.06,"h":175.31,"l":174.44,"n":1216,"o":175.11,"t":"2026-10-06T19:45:00Z","v":31905,"vw":174.963241},{"c":175.02,"h":175.02,"l":175.02,"n":28,"o":175.02,"t":"2026-10-06T20:00:00Z","v":47500,"vw":175.02},{"c":175.2,"h":175.2,"l":175.2,"n":3,"o":175.2,"t":"2026-10-07T08:00:00Z","v":302,"vw":175.2},{"c":171.87,"h":173.82,"l":171.87,"n":39,"o":173.81,"t":"2026-10-07T13:30:00Z","v":3031,"vw":173.43746},{"c":171.5,"h":171.985,"l":171.38,"n":440,"o":171.95,"t":"2026-10-07T13:45:00Z","v":31356,"vw":171.784055},{"c":169.83,"h":170.81,"l":169.83,"n":230,"o":170.81,"t":"2026-10-07T14:00:00Z","v":4851,"vw":170.286713},{"c":170.34,"h":170.3525,"l":169.62,"n":441,"o":169.715,"t":"2026-10-07T14:15:00Z","v":27486,"vw":169.933626},{"c":169.82,"h":170.075,"l":169.69,"n":312,"o":169.835,"t":"2026-10-07T14:30:00Z","v":21000,"vw":169.95915},{"c":170.01,"h":170.01,"l":169.51,"n":296,"o":169.7,"t":"2026-10-07T14:45:00Z","v":11089,"vw":169.764381},{"c":169.76,"h":169.815,"l":169.75,"n":111,"o":169.76,"t":"2026-10-07T15:00:00Z","v":6552,"vw":169.769878},{"c":169.92,"h":170.06,"l":169.56,"n":158,"o":169.75,"t":"2026-10-07T15:15:00Z","v":9092,"vw":169.737415},{"c":169.985,"h":170.18,"l":169.7,"n":121,"o":169.905,"t":"2026-10-07T15:30:00Z","v":9110,"vw":169.833343},{"c":170.21,"h":170.21,"l":169.725,"n":191,"o":169.91,"t":"2026-10-07T15:45:00Z","v":9633,"vw":169.875151},{"c":170.165,"h":170.28,"l":170.005,"n":74,"o":170.005,"t":"2026-10-07T16:00:00Z","v":3384,"vw":170.175},{"c":170.31,"h":170.31,"l":170.165,"n":80,"o":170.28,"t":"2026-10-07T16:15:00Z","v":3034,"vw":170.268301},{"c":170.425,"h":170.49,"l":170.1461,"n":209,"o":170.1461,"t":"2026-10-07T16:30:00Z","v":13782,"vw":170.35204},{"c":170.32,"h":170.66,"l":169.96,"n":243,"o":170.65,"t":"2026-10-07T16:45:00Z","v":11172,"vw":170.169576},{"c":170.86,"h":170.86,"l":170.18,"n":132,"o":170.18,"t":"2026-10-07T17:00:00Z","v":3608,"vw":170.544445},{"c":171.425,"h":171.425,"l":170.815,"n":136,"o":170.815,"t":"2026-10-07T17:15:00Z","v":4035,"vw":171.098857},{"c":171.145,"h":171.32,"l":170.95,"n":94,"o":171.32,"t":"2026-10-07T17:30:00Z","v":2237,"vw":171.175034},{"c":171.21,"h":171.33,"l":171.155,"n":103,"o":171.155,"t":"2026-10-07T17:45:00Z","v":4176,"vw":171.21784},{"c":170.59,"h":171.15,"l":170.59,"n":131,"o":171.12,"t":"2026-10-07T18:00:00Z","v":4121,"vw":171.057205},{"c":171.05,"h":171.05,"l":170.5536,"n":187,"o":170.65,"t":"2026-10-07T18:15:00Z","v":7120,"vw":170.888941},{"c":170.665,"h":171.11,"l":170.315,"n":257,"o":171.11,"t":"2026-10-07T18:30:00Z","v":10079,"vw":170.68514},{"c":170.865,"h":170.93,"l":170.8,"n":126,"o":170.93,"t":"2026-10-07T18:45:00Z","v":2896,"vw":170.899412},{"c":171.01,"h":171.01,"l":170.865,"n":220,"o":170.865,"t":"2026-10-07T19:00:00Z","v":6132,"vw":170.96698},{"c":171.3,"h":171.37,"l":170.87,"n":323,"o":171.0225,"t":"2026-10-07T19:15:00Z","v":9321,"vw":171.150413},{"c":171.49,"h":171.61,"l":171.35,"n":418,"o":171.44,"t":"2026-10-07T19:30:00Z","v":12528,"vw":171.489715},{"c":171.2201,"h":171.77,"l":171.09,"n":1423,"o":171.58,"t":"2026-10-07T19:45:00Z","v":39772,"vw":171.460875},{"c":171.22,"h":171.259,"l":171.22,"n":39,"o":171.259,"t":"2026-10-07T20:00:00Z","v":65046,"vw":171.220211},{"c":169.27,"h":170,"l":169.01,"n":136,"o":169.94,"t":"2026-10-08T13:30:00Z","v":8822,"vw":169.693714},{"c":170.31,"h":170.31,"l":169.61,"n":119,"o":169.61,"t":"2026-10-08T13:45:00Z","v":5241,"vw":169.889256},{"c":170.79,"h":171.235,"l":170.66,"n":74,"o":170.66,"t":"2026-10-08T14:00:00Z","v":1885,"vw":171.07875},{"c":170.74,"h":171.125,"l":170.61,"n":68,"o":171.12,"t":"2026-10-08T14:15:00Z","v":1143,"vw":170.867},{"c":170.085,"h":170.76,"l":169.86,"n":241,"o":170.76,"t":"2026-10-08T14:30:00Z","v":34950,"vw":170.012961},{"c":170.17,"h":170.17,"l":169.95,"n":98,"o":170.1585,"t":"2026-10-08T14:45:00Z","v":4834,"vw":169.99757},{"c":169.95,"h":170.11,"l":169.635,"n":314,"o":169.97,"t":"2026-10-08T15:00:00Z","v":12778,"vw":169.913267},{"c":170.1,"h":170.1,"l":169.75,"n":303,"o":169.9,"t":"2026-10-08T15:15:00Z","v":13128,"vw":169.91514},{"c":170.475,"h":170.58,"l":170.1501,"n":175,"o":170.18,"t":"2026-10-08T15:30:00Z","v":3365,"vw":170.317737},{"c":170.9,"h":170.9,"l":170.475,"n":109,"o":170.62,"t":"2026-10-08T15:45:00Z","v":3367,"vw":170.647437},{"c":171.14,"h":171.14,"l":170.71,"n":101,"o":170.76,"t":"2026-10-08T16:00:00Z","v":2070,"vw":170.795707},{"c":170.97,"h":172.185,"l":170.97,"n":306,"o":171.2,"t":"2026-10-08T16:15:00Z","v":8529,"vw":171.573333},{"c":171.66,"h":171.66,"l":171.19,"n":82,"o":171.19,"t":"2026-10-08T16:30:00Z","v":1442,"vw":171.426667},{"c":171.78,"h":171.78,"l":171.0601,"n":176,"o":171.43,"t":"2026-10-08T16:45:00Z","v":4582,"vw":171.379919},{"c":171.36,"h":171.41,"l":170.86,"n":263,"o":171.41,"t":"2026-10-08T17:00:00Z","v":8962,"vw":171.115855},{"c":171.56,"h":171.99,"l":171.06,"n":78,"o":171.06,"t":"2026-10-08T17:15:00Z","v":2579,"vw":171.365367},{"c":171.935,"h":171.935,"l":171.71,"n":72,"o":171.85,"t":"2026-10-08T17:30:00Z","v":1576,"vw":171.807792},{"c":172.26,"h":172.475,"l":172.04,"n":171,"o":172.475,"t":"2026-10-08T17:45:00Z","v":4594,"vw":172.173934},{"c":172.29,"h":172.29,"l":172.0807,"n":84,"o":172.2525,"t":"2026-10-08T18:00:00Z","v":1582,"vw":172.14525},{"c":171.5975,"h":171.87,"l":171.46,"n":78,"o":171.87,"t":"2026-10-08T18:15:00Z","v":2042,"vw":171.573305},{"c":171.93,"h":171.93,"l":171.445,"n":97,"o":171.535,"t":"2026-10-08T18:30:00Z","v":1891,"vw":171.642837},{"c":172.24,"h":172.24,"l":171.57,"n":214,"o":171.67,"t":"2026-10-08T18:45:00Z","v":8486,"vw":171.810307},{"c":172,"h":172.23,"l":171.8825,"n":142,"o":172.23,"t":"2026-10-08T19:00:00Z","v":3654,"vw":172.07486},{"c":171.91,"h":172.16,"l":171.91,"n":222,"o":172.025,"t":"2026-10-08T19:15:00Z","v":3739,"vw":172.013993},{"c":171.76,"h":172.07,"l":171.76,"n":411,"o":172.07,"t":"2026-10-08T19:30:00Z","v":7197,"vw":171.893813},{"c":171.98,"h":172.09,"l":171.62,"n":1348,"o":171.84,"t":"2026-10-08T19:45:00Z","v":23906,"vw":171.916829},{"c":171.95,"h":171.95,"l":171.95,"n":39,"o":171.95,"t":"2026-10-08T20:00:00Z","v":37542,"vw":171.95},{"c":171.2,"h":172.05,"l":170.33,"n":30,"o":172.05,"t":"2026-10-09T13:30:00Z","v":1401,"vw":171.5983},{"c":170.32,"h":170.695,"l":170.02,"n":50,"o":170.64,"t":"2026-10-09T13:45:00Z","v":1216,"vw":170.556875},{"c":170.745,"h":171.86,"l":170.61,"n":109,"o":171.365,"t":"2026-10-09T14:00:00Z","v":7379,"vw":171.354225},{"c":170.61,"h":171,"l":170.61,"n":53,"o":171,"t":"2026-10-09T14:15:00Z","v":1045,"vw":170.878384},{"c":170.06,"h":170.11,"l":170,"n":25,"o":170,"t":"2026-10-09T14:30:00Z","v":698,"vw":170.057691},{"c":170.66,"h":170.66,"l":169.96,"n":76,"o":170.26,"t":"2026-10-09T14:45:00Z","v":1970,"vw":170.393637},{"c":170.54,"h":170.545,"l":170.4,"n":48,"o":170.545,"t":"2026-10-09T15:00:00Z","v":1330,"vw":170.497657},{"c":170.63,"h":170.63,"l":170.53,"n":23,"o":170.53,"t":"2026-10-09T15:15:00Z","v":553,"vw":170.600326},{"c":170.17,"h":170.595,"l":170.17,"n":32,"o":170.595,"t":"2026-10-09T15:30:00Z","v":632,"vw":170.422236},{"c":170.57,"h":170.57,"l":170.57,"n":6,"o":170.57,"t":"2026-10-09T15:45:00Z","v":244,"vw":170.57},{"c":170.31,"h":170.625,"l":170.31,"n":58,"o":170.625,"t":"2026-10-09T16:00:00Z","v":769,"vw":170.406928},{"c":170.075,"h":170.3,"l":170.075,"n":85,"o":170.22,"t":"2026-10-09T16:15:00Z","v":2013,"vw":170.185018},{"c":170.17,"h":170.26,"l":170,"n":56,"o":170,"t":"2026-10-09T16:30:00Z","v":2013,"vw":170.040714},{"c":170.12,"h":170.12,"l":169.7412,"n":143,"o":170.07,"t":"2026-10-09T16:45:00Z","v":5313,"vw":169.968563},{"c":170.24,"h":170.37,"l":169.95,"n":117,"o":169.95,"t":"2026-10-09T17:00:00Z","v":27550,"vw":170.006418},{"c":170.705,"h":170.705,"l":170.0901,"n":263,"o":170.28,"t":"2026-10-09T17:15:00Z","v":31188,"vw":170.51034},{"c":171.05,"h":171.22,"l":170.76,"n":285,"o":171.04,"t":"2026-10-09T17:30:00Z","v":9472,"vw":170.952948},{"c":171.245,"h":171.245,"l":170.985,"n":31,"o":171.14,"t":"2026-10-09T17:45:00Z","v":553,"vw":171.15375},{"c":171.47,"h":171.47,"l":171.45,"n":49,"o":171.45,"t":"2026-10-09T18:00:00Z","v":2523,"vw":171.469099},{"c":171.87,"h":171.87,"l":171.53,"n":115,"o":171.65,"t":"2026-10-09T18:15:00Z","v":5936,"vw":171.548076},{"c":171.825,"h":171.825,"l":171.82,"n":24,"o":171.82,"t":"2026-10-09T18:30:00Z","v":705,"vw":171.823},{"c":171.87,"h":172.14,"l":171.68,"n":194,"o":171.85,"t":"2026-10-09T18:45:00Z","v":4869,"vw":171.859413},{"c":172.295,"h":172.52,"l":172.145,"n":114,"o":172.2,"t":"2026-10-09T19:00:00Z","v":3321,"vw":172.342236},{"c":171.81,"h":172.5182,"l":171.81,"n":145,"o":172.29,"t":"2026-10-09T19:15:00Z","v":3709,"vw":172.054536},{"c":171.92,"h":171.92,"l":171.1501,"n":266,"o":171.6,"t":"2026-10-09T19:30:00Z","v":8054,"vw":171.72296},{"c":171.08,"h":171.77,"l":171.03,"n":1024,"o":171.77,"t":"2026-10-09T19:45:00Z","v":21275,"vw":171.310303},{"c":171.12,"h":171.21,"l":171.12,"n":31,"o":171.21,"t":"2026-10-09T20:00:00Z","v":38315,"vw":171.120272},{"c":170.09,"h":172.08,"l":168.92,"n":100,"o":169.97,"t":"2026-10-12T13:30:00Z","v":5631,"vw":170.581662},{"c":170.84,"h":170.84,"l":169.69,"n":31,"o":170.715,"t":"2026-10-12T13:45:00Z","v":1888,"vw":170.19058},{"c":170.84,"h":171.08,"l":169.6601,"n":319,"o":170.67,"t":"2026-10-12T14:00:00Z","v":9452,"vw":170.692498},{"c":170.7675,"h":170.7675,"l":170.17,"n":63,"o":170.695,"t":"2026-10-12T14:15:00Z","v":2148,"vw":170.507047},{"c":170.905,"h":171,"l":170.545,"n":165,"o":170.56,"t":"2026-10-12T14:30:00Z","v":6114,"vw":170.676855},{"c":171.44,"h":171.44,"l":170.905,"n":14,"o":170.905,"t":"2026-10-12T14:45:00Z","v":258,"vw":171.1725},{"c":171.41,"h":171.41,"l":171.155,"n":105,"o":171.155,"t":"2026-10-12T15:00:00Z","v":2285,"vw":171.239336},{"c":171.39,"h":171.39,"l":171.1986,"n":44,"o":171.235,"t":"2026-10-12T15:15:00Z","v":762,"vw":171.247294},{"c":171.43,"h":171.87,"l":171.325,"n":206,"o":171.39,"t":"2026-10-12T15:30:00Z","v":4919,"vw":171.435167},{"c":171.28,"h":171.41,"l":171.1,"n":62,"o":171.1,"t":"2026-10-12T15:45:00Z","v":1123,"vw":171.253802},{"c":171.245,"h":171.245,"l":171.24,"n":23,"o":171.24,"t":"2026-10-12T16:00:00Z","v":509,"vw":171.243282},{"c":171.03,"h":171.11,"l":170.85,"n":194,"o":171.11,"t":"2026-10-12T16:15:00Z","v":5384,"vw":170.985779},{"c":170.9,"h":171.07,"l":170.9,"n":54,"o":171.07,"t":"2026-10-12T16:30:00Z","v":1283,"vw":170.93351},{"c":170.945,"h":170.99,"l":170.94,"n":45,"o":170.94,"t":"2026-10-12T16:45:00Z","v":1188,"vw":170.948023},{"c":171.25,"h":171.25,"l":171.02,"n":94,"o":171.02,"t":"2026-10-12T17:00:00Z","v":1845,"vw":171.06875},{"c":171.015,"h":171.195,"l":170.7501,"n":47,"o":171.195,"t":"2026-10-12T17:15:00Z","v":1642,"vw":171.005344},{"c":170.845,"h":171.131,"l":170.81,"n":97,"o":171.131,"t":"2026-10-12T17:30:00Z","v":4039,"vw":170.914576},{"c":170.44,"h":170.655,"l":170.44,"n":80,"o":170.64,"t":"2026-10-12T17:45:00Z","v":1543,"vw":170.627778},{"c":170.405,"h":170.5,"l":170.24,"n":70,"o":170.5,"t":"2026-10-12T18:00:00Z","v":1970,"vw":170.422303},{"c":170.54,"h":170.57,"l":170.38,"n":187,"o":170.4,"t":"2026-10-12T18:15:00Z","v":3930,"vw":170.50591},{"c":170.61,"h":170.74,"l":170.58,"n":157,"o":170.58,"t":"2026-10-12T18:30:00Z","v":5046,"vw":170.650108},{"c":170.4725,"h":170.6,"l":170.225,"n":128,"o":170.52,"t":"2026-10-12T18:45:00Z","v":4471,"vw":170.424574},{"c":170.62,"h":170.62,"l":170.27,"n":115,"o":170.27,"t":"2026-10-12T19:00:00Z","v":3368,"vw":170.510833},{"c":170.55,"h":170.68,"l":170.55,"n":183,"o":170.64,"t":"2026-10-12T19:15:00Z","v":5019,"vw":170.60288},{"c":170.885,"h":170.885,"l":170.42,"n":385,"o":170.56,"t":"2026-10-12T19:30:00Z","v":9664,"vw":170.646379},{"c":170.16,"h":171.21,"l":170.08,"n":1592,"o":170.905,"t":"2026-10-12T19:45:00Z","v":53070,"vw":170.588169},{"c":170.14,"h":170.14,"l":170.14,"n":34,"o":170.14,"t":"2026-10-12T20:00:00Z","v":60154,"vw":170.14},{"c":171.765,"h":172.875,"l":170.48,"n":387,"o":171.82,"t":"2026-10-13T13:30:00Z","v":9087,"vw":171.714848},{"c":171.175,"h":171.785,"l":171.1,"n":279,"o":171.785,"t":"2026-10-13T13:45:00Z","v":6767,"vw":171.358051},{"c":170.86,"h":171.1,"l":170.525,"n":106,"o":170.76,"t":"2026-10-13T14:00:00Z","v":1889,"vw":170.750939},{"c":170.7,"h":170.86,"l":170.69,"n":73,"o":170.71,"t":"2026-10-13T14:15:00Z","v":5215,"vw":170.708152},{"c":170.8,"h":171,"l":170.57,"n":291,"o":170.745,"t":"2026-10-13T14:30:00Z","v":27485,"vw":170.692482},{"c":171.06,"h":171.06,"l":170.59,"n":74,"o":170.595,"t":"2026-10-13T14:45:00Z","v":1582,"vw":170.816085},{"c":170.77,"h":171.12,"l":170.765,"n":98,"o":171.12,"t":"2026-10-13T15:00:00Z","v":2615,"vw":170.806667},{"c":170.49,"h":170.5,"l":170.27,"n":74,"o":170.5,"t":"2026-10-13T15:15:00Z","v":1321,"vw":170.386898},{"c":170.41,"h":170.48,"l":170.41,"n":105,"o":170.48,"t":"2026-10-13T15:30:00Z","v":852,"vw":170.445},{"c":170.08,"h":170.305,"l":169.91,"n":104,"o":169.91,"t":"2026-10-13T15:45:00Z","v":5478,"vw":170.176612},{"c":170.05,"h":170.05,"l":170.05,"n":66,"o":170.05,"t":"2026-10-13T16:00:00Z","v":1511,"vw":170.05},{"c":170.49,"h":170.49,"l":170.295,"n":133,"o":170.295,"t":"2026-10-13T16:15:00Z","v":3316,"vw":170.447099},{"c":170.72,"h":170.72,"l":170.72,"n":13,"o":170.72,"t":"2026-10-13T16:30:00Z","v":166,"vw":170.72},{"c":170.98,"h":171.03,"l":170.98,"n":34,"o":171.03,"t":"2026-10-13T16:45:00Z","v":839,"vw":170.99},{"c":170.835,"h":170.835,"l":170.3901,"n":126,"o":170.73,"t":"2026-10-13T17:00:00Z","v":1803,"vw":170.586856},{"c":171.045,"h":171.2,"l":170.95,"n":232,"o":170.95,"t":"2026-10-13T17:15:00Z","v":5250,"vw":171.007545},{"c":171.6,"h":171.6,"l":171.355,"n":178,"o":171.355,"t":"2026-10-13T17:30:00Z","v":5855,"vw":171.552138},{"c":171.49,"h":171.76,"l":171.45,"n":80,"o":171.76,"t":"2026-10-13T17:45:00Z","v":1585,"vw":171.58375},{"c":172.29,"h":172.29,"l":171.76,"n":182,"o":171.76,"t":"2026-10-13T18:00:00Z","v":4921,"vw":171.915474},{"c":172.63,"h":172.63,"l":171.91,"n":295,"o":171.91,"t":"2026-10-13T18:15:00Z","v":6317,"vw":172.38134},{"c":172.63,"h":172.68,"l":172.6,"n":93,"o":172.65,"t":"2026-10-13T18:30:00Z","v":2094,"vw":172.618493},{"c":172.82,"h":172.83,"l":172.24,"n":282,"o":172.61,"t":"2026-10-13T18:45:00Z","v":6194,"vw":172.636223},{"c":172.97,"h":172.97,"l":172.56,"n":208,"o":172.69,"t":"2026-10-13T19:00:00Z","v":6972,"vw":172.722905},{"c":172.96,"h":172.97,"l":172.59,"n":443,"o":172.81,"t":"2026-10-13T19:15:00Z","v":6809,"vw":172.826447},{"c":172.78,"h":173,"l":172.61,"n":491,"o":172.9,"t":"2026-10-13T19:30:00Z","v":11599,"vw":172.920919},{"c":172.23,"h":172.8,"l":172.198,"n":1142,"o":172.33,"t":"2026-10-13T19:45:00Z","v":29494,"vw":172.447656},{"c":172.19,"h":172.19,"l":172.19,"n":39,"o":172.19,"t":"2026-10-13T20:00:00Z","v":48226,"vw":172.19},{"c":170.6,"h":170.91,"l":170.55,"n":26,"o":170.66,"t":"2026-10-14T13:30:00Z","v":2343,"vw":170.754835},{"c":170.64,"h":170.67,"l":169.7,"n":168,"o":170,"t":"2026-10-14T13:45:00Z","v":3478,"vw":170.217671},{"c":169.91,"h":170.505,"l":169.88,"n":190,"o":170.5,"t":"2026-10-14T14:00:00Z","v":4694,"vw":170.125952},{"c":170.06,"h":170.21,"l":169.79,"n":147,"o":169.89,"t":"2026-10-14T14:15:00Z","v":3518,"vw":169.960968},{"c":170.13,"h":170.52,"l":170.05,"n":149,"o":170.33,"t":"2026-10-14T14:30:00Z","v":4348,"vw":170.234},{"c":169.72,"h":170.235,"l":169.56,"n":114,"o":170.235,"t":"2026-10-14T14:45:00Z","v":3772,"vw":169.803695},{"c":170.05,"h":170.38,"l":169.6,"n":361,"o":169.63,"t":"2026-10-14T15:00:00Z","v":17724,"vw":170.050604},{"c":170.065,"h":170.185,"l":169.88,"n":146,"o":169.9,"t":"2026-10-14T15:15:00Z","v":3131,"vw":170.107344},{"c":169.6,"h":170.065,"l":169.5,"n":127,"o":170.065,"t":"2026-10-14T15:30:00Z","v":3574,"vw":169.663041},{"c":169.6,"h":169.8799,"l":169.585,"n":102,"o":169.6,"t":"2026-10-14T15:45:00Z","v":3286,"vw":169.642174},{"c":169.72,"h":169.905,"l":169.5157,"n":136,"o":169.538,"t":"2026-10-14T16:00:00Z","v":4542,"vw":169.645073},{"c":169.76,"h":169.76,"l":169.6,"n":22,"o":169.6,"t":"2026-10-14T16:15:00Z","v":1040,"vw":169.733571},{"c":169.76,"h":169.97,"l":169.68,"n":162,"o":169.765,"t":"2026-10-14T16:30:00Z","v":3227,"vw":169.831202},{"c":170.05,"h":170.05,"l":169.88,"n":94,"o":169.97,"t":"2026-10-14T16:45:00Z","v":2301,"vw":169.988787},{"c":169.97,"h":170.23,"l":169.97,"n":195,"o":170.13,"t":"2026-10-14T17:00:00Z","v":5665,"vw":170.09176},{"c":169.915,"h":170.135,"l":169.91,"n":103,"o":169.99,"t":"2026-10-14T17:15:00Z","v":2278,"vw":169.948636},{"c":170.03,"h":170.1,"l":169.915,"n":132,"o":169.915,"t":"2026-10-14T17:30:00Z","v":2180,"vw":170.021223},{"c":169.66,"h":169.96,"l":169.66,"n":47,"o":169.96,"t":"2026-10-14T17:45:00Z","v":1098,"vw":169.755417},{"c":169.75,"h":169.75,"l":169.31,"n":188,"o":169.505,"t":"2026-10-14T18:00:00Z","v":9322,"vw":169.507999},{"c":170.0175,"h":170.0175,"l":169.74,"n":185,"o":169.77,"t":"2026-10-14T18:15:00Z","v":4061,"vw":169.8868},{"c":169.87,"h":169.95,"l":169.87,"n":83,"o":169.95,"t":"2026-10-14T18:30:00Z","v":1745,"vw":169.926493},{"c":169.89,"h":169.91,"l":169.81,"n":97,"o":169.905,"t":"2026-10-14T18:45:00Z","v":2020,"vw":169.861402},{"c":170.16,"h":170.315,"l":169.77,"n":298,"o":169.77,"t":"2026-10-14T19:00:00Z","v":6996,"vw":170.105573},{"c":169.95,"h":170.62,"l":169.95,"n":192,"o":170.12,"t":"2026-10-14T19:15:00Z","v":7012,"vw":170.277267},{"c":170.6,"h":170.61,"l":170.26,"n":327,"o":170.37,"t":"2026-10-14T19:30:00Z","v":7938,"vw":170.419065},{"c":171.13,"h":171.33,"l":170.34,"n":1555,"o":170.575,"t":"2026-10-14T19:45:00Z","v":46559,"vw":171.04525},{"c":171.08,"h":171.08,"l":171.08,"n":26,"o":171.08,"t":"2026-10-14T20:00:00Z","v":58761,"vw":171.08},{"c":173.15,"h":174.44,"l":173.15,"n":91,"o":173.18,"t":"2026-10-15T13:30:00Z","v":5288,"vw":173.352799},{"c":174.75,"h":175.3699,"l":172.88,"n":187,"o":173.15,"t":"2026-10-15T13:45:00Z","v":9969,"vw":174.272192},{"c":174.91,"h":175.29,"l":174.14,"n":220,"o":175.28,"t":"2026-10-15T14:00:00Z","v":7580,"vw":174.87639},{"c":175.23,"h":175.775,"l":175.15,"n":261,"o":175.36,"t":"2026-10-15T14:15:00Z","v":6081,"vw":175.621597},{"c":175.785,"h":176.07,"l":175.2,"n":187,"o":175.225,"t":"2026-10-15T14:30:00Z","v":7708,"vw":175.604367},{"c":175.485,"h":175.795,"l":175.245,"n":259,"o":175.78,"t":"2026-10-15T14:45:00Z","v":8326,"vw":175.500282},{"c":175.9975,"h":176.15,"l":175.695,"n":240,"o":175.7,"t":"2026-10-15T15:00:00Z","v":6252,"vw":175.803261},{"c":176.075,"h":176.19,"l":175.89,"n":92,"o":176.045,"t":"2026-10-15T15:15:00Z","v":2384,"vw":176.026064},{"c":175.41,"h":176.08,"l":175.25,"n":134,"o":176.08,"t":"2026-10-15T15:30:00Z","v":3079,"vw":175.555454},{"c":175.25,"h":175.645,"l":175.165,"n":170,"o":175.55,"t":"2026-10-15T15:45:00Z","v":5034,"vw":175.461716},{"c":174.325,"h":175.26,"l":174.255,"n":208,"o":175.26,"t":"2026-10-15T16:00:00Z","v":7453,"vw":174.632885},{"c":174.44,"h":174.46,"l":174.025,"n":321,"o":174.305,"t":"2026-10-15T16:15:00Z","v":14351,"vw":174.264676},{"c":174.33,"h":174.49,"l":174.12,"n":190,"o":174.23,"t":"2026-10-15T16:30:00Z","v":8436,"vw":174.355133},{"c":174.77,"h":174.8225,"l":174.33,"n":272,"o":174.33,"t":"2026-10-15T16:45:00Z","v":5649,"vw":174.530346},{"c":175.18,"h":175.2725,"l":174.715,"n":220,"o":174.715,"t":"2026-10-15T17:00:00Z","v":5711,"vw":175.029275},{"c":175.22,"h":175.325,"l":174.89,"n":212,"o":175.27,"t":"2026-10-15T17:15:00Z","v":3457,"vw":175.119411},{"c":175.72,"h":175.72,"l":175.27,"n":160,"o":175.33,"t":"2026-10-15T17:30:00Z","v":3212,"vw":175.500725},{"c":175.63,"h":175.63,"l":175.1124,"n":157,"o":175.42,"t":"2026-10-15T17:45:00Z","v":3116,"vw":175.368532},{"c":175.5,"h":175.72,"l":175.5,"n":212,"o":175.67,"t":"2026-10-15T18:00:00Z","v":4118,"vw":175.602915},{"c":175.34,"h":175.76,"l":175.34,"n":253,"o":175.63,"t":"2026-10-15T18:15:00Z","v":10837,"vw":175.621001},{"c":175.095,"h":175.56,"l":174.975,"n":186,"o":175.425,"t":"2026-10-15T18:30:00Z","v":4388,"vw":175.298802},{"c":174.84,"h":174.95,"l":174.73,"n":181,"o":174.95,"t":"2026-10-15T18:45:00Z","v":4806,"vw":174.851051},{"c":175.1,"h":175.22,"l":174.84,"n":269,"o":174.86,"t":"2026-10-15T19:00:00Z","v":6953,"vw":175.028671},{"c":174.88,"h":175.115,"l":174.85,"n":240,"o":175.04,"t":"2026-10-15T19:15:00Z","v":5665,"vw":174.959922},{"c":174.945,"h":175.43,"l":174.91,"n":481,"o":174.91,"t":"2026-10-15T19:30:00Z","v":11272,"vw":175.066202},{"c":175.16,"h":175.505,"l":174.33,"n":1529,"o":174.94,"t":"2026-10-15T19:45:00Z","v":36337,"vw":175.075356},{"c":175.12,"h":175.12,"l":175.12,"n":25,"o":175.12,"t":"2026-10-15T20:00:00Z","v":52784,"vw":175.12},{"c":178.63,"h":179.725,"l":175.97,"n":214,"o":176.36,"t":"2026-10-16T13:30:00Z","v":45339,"vw":179.078626},{"c":179.52,"h":179.52,"l":178.75,"n":60,"o":179.355,"t":"2026-10-16T13:45:00Z","v":1716,"vw":179.236984},{"c":178.4,"h":179.49,"l":178.4,"n":85,"o":179.49,"t":"2026-10-16T14:00:00Z","v":1339,"vw":178.992321},{"c":178.22,"h":178.22,"l":177.995,"n":34,"o":177.995,"t":"2026-10-16T14:15:00Z","v":748,"vw":178.145},{"c":176.945,"h":178.15,"l":176.945,"n":131,"o":178,"t":"2026-10-16T14:30:00Z","v":2413,"vw":177.843745},{"c":177.72,"h":177.73,"l":177.115,"n":137,"o":177.28,"t":"2026-10-16T14:45:00Z","v":5223,"vw":177.424067},{"c":178.15,"h":178.15,"l":177.755,"n":73,"o":177.755,"t":"2026-10-16T15:00:00Z","v":1289,"vw":177.97375},{"c":177.18,"h":178.09,"l":177.18,"n":131,"o":178.085,"t":"2026-10-16T15:15:00Z","v":2842,"vw":177.574167},{"c":176.52,"h":177.07,"l":176.52,"n":258,"o":177.07,"t":"2026-10-16T15:30:00Z","v":5642,"vw":176.969298},{"c":176.74,"h":176.855,"l":176.275,"n":677,"o":176.275,"t":"2026-10-16T15:45:00Z","v":45977,"vw":176.716673},{"c":177.2,"h":177.2,"l":176.62,"n":298,"o":176.725,"t":"2026-10-16T16:00:00Z","v":6307,"vw":176.865439},{"c":176.7,"h":177.1975,"l":176.6804,"n":197,"o":177.19,"t":"2026-10-16T16:15:00Z","v":5623,"vw":176.805695},{"c":176.13,"h":176.605,"l":176.13,"n":132,"o":176.605,"t":"2026-10-16T16:30:00Z","v":4494,"vw":176.394945},{"c":175.62,"h":176.03,"l":175.62,"n":143,"o":176.03,"t":"2026-10-16T16:45:00Z","v":3356,"vw":175.853235},{"c":175.38,"h":175.78,"l":175.12,"n":227,"o":175.6,"t":"2026-10-16T17:00:00Z","v":7239,"vw":175.405121},{"c":175.655,"h":175.78,"l":175.53,"n":150,"o":175.53,"t":"2026-10-16T17:15:00Z","v":3997,"vw":175.657217},{"c":175.87,"h":175.91,"l":175.2,"n":176,"o":175.23,"t":"2026-10-16T17:30:00Z","v":4498,"vw":175.610587},{"c":175.375,"h":175.83,"l":175.375,"n":78,"o":175.83,"t":"2026-10-16T17:45:00Z","v":1311,"vw":175.5725},{"c":175.28,"h":175.5539,"l":175.04,"n":265,"o":175.045,"t":"2026-10-16T18:00:00Z","v":8483,"vw":175.272346},{"c":174.85,"h":175.305,"l":174.85,"n":150,"o":175.305,"t":"2026-10-16T18:15:00Z","v":3261,"vw":175.142307},{"c":175.43,"h":175.48,"l":174.795,"n":245,"o":174.795,"t":"2026-10-16T18:30:00Z","v":4313,"vw":175.248393},{"c":175.585,"h":175.615,"l":175.395,"n":195,"o":175.46,"t":"2026-10-16T18:45:00Z","v":4314,"vw":175.528771},{"c":175.84,"h":175.9,"l":175.56,"n":276,"o":175.675,"t":"2026-10-16T19:00:00Z","v":6661,"vw":175.755156},{"c":176.035,"h":176.15,"l":175.695,"n":310,"o":175.84,"t":"2026-10-16T19:15:00Z","v":8250,"vw":175.91607},{"c":175.87,"h":176.08,"l":175.655,"n":433,"o":176.03,"t":"2026-10-16T19:30:00Z","v":8513,"vw":175.841304},{"c":176.27,"h":176.78,"l":175.83,"n":1698,"o":175.93,"t":"2026-10-16T19:45:00Z","v":45953,"vw":176.439339},{"c":176.41,"h":176.41,"l":176.41,"n":34,"o":176.41,"t":"2026-10-16T20:00:00Z","v":96540,"vw":176.41},{"c":176.16,"h":176.79,"l":175.29,"n":154,"o":176.71,"t":"2026-10-19T13:30:00Z","v":7573,"vw":176.43961},{"c":176.025,"h":176.03,"l":176.01,"n":13,"o":176.03,"t":"2026-10-19T13:45:00Z","v":1023,"vw":176.024344},{"c":176.69,"h":176.9,"l":175.95,"n":115,"o":176.55,"t":"2026-10-19T14:00:00Z","v":2934,"vw":176.286089},{"c":176.93,"h":177.3,"l":176.93,"n":99,"o":177.15,"t":"2026-10-19T14:15:00Z","v":3475,"vw":177.16772},{"c":176.915,"h":177.8,"l":176.68,"n":121,"o":177.15,"t":"2026-10-19T14:30:00Z","v":3695,"vw":177.111373},{"c":177.3,"h":177.37,"l":176.99,"n":40,"o":176.99,"t":"2026-10-19T14:45:00Z","v":1006,"vw":177.207368},{"c":177.535,"h":177.99,"l":177.3,"n":131,"o":177.3,"t":"2026-10-19T15:00:00Z","v":3412,"vw":177.579052},{"c":177.78,"h":177.78,"l":177.435,"n":16,"o":177.435,"t":"2026-10-19T15:15:00Z","v":434,"vw":177.665},{"c":177.33,"h":177.77,"l":177.08,"n":150,"o":177.77,"t":"2026-10-19T15:30:00Z","v":4310,"vw":177.309231},{"c":177.07,"h":177.31,"l":176.95,"n":128,"o":177.095,"t":"2026-10-19T15:45:00Z","v":6201,"vw":177.082032},{"c":176.99,"h":177.32,"l":176.82,"n":267,"o":177.32,"t":"2026-10-19T16:00:00Z","v":16834,"vw":176.960843},{"c":176.985,"h":177.0972,"l":176.88,"n":276,"o":177,"t":"2026-10-19T16:15:00Z","v":23141,"vw":176.97954},{"c":177.16,"h":177.2,"l":176.98,"n":92,"o":177.14,"t":"2026-10-19T16:30:00Z","v":2328,"vw":177.089821},{"c":176.9001,"h":177.27,"l":176.9001,"n":54,"o":177.26,"t":"2026-10-19T16:45:00Z","v":1431,"vw":177.085635},{"c":177.07,"h":177.07,"l":176.84,"n":268,"o":177,"t":"2026-10-19T17:00:00Z","v":11984,"vw":176.959879},{"c":177.36,"h":177.37,"l":177.0586,"n":66,"o":177.0586,"t":"2026-10-19T17:15:00Z","v":2438,"vw":177.203995},{"c":177.31,"h":177.5,"l":177.02,"n":133,"o":177.5,"t":"2026-10-19T17:30:00Z","v":2195,"vw":177.162859},{"c":177.54,"h":177.54,"l":177.3,"n":31,"o":177.53,"t":"2026-10-19T17:45:00Z","v":758,"vw":177.457712},{"c":177.54,"h":177.54,"l":177.34,"n":52,"o":177.34,"t":"2026-10-19T18:00:00Z","v":1285,"vw":177.416261},{"c":177.55,"h":177.73,"l":177.54,"n":86,"o":177.54,"t":"2026-10-19T18:15:00Z","v":2390,"vw":177.601224},{"c":177.37,"h":177.6,"l":177.37,"n":78,"o":177.53,"t":"2026-10-19T18:30:00Z","v":1755,"vw":177.4475},{"c":177.175,"h":177.22,"l":177.025,"n":74,"o":177.025,"t":"2026-10-19T18:45:00Z","v":2067,"vw":177.132078},{"c":177.26,"h":177.42,"l":177.1969,"n":249,"o":177.27,"t":"2026-10-19T19:00:00Z","v":8306,"vw":177.290075},{"c":177.23,"h":177.38,"l":177.17,"n":194,"o":177.19,"t":"2026-10-19T19:15:00Z","v":3105,"vw":177.25949},{"c":177.275,"h":177.49,"l":177.275,"n":273,"o":177.425,"t":"2026-10-19T19:30:00Z","v":4995,"vw":177.401579},{"c":176.73,"h":177.33,"l":176.63,"n":1279,"o":177.1501,"t":"2026-10-19T19:45:00Z","v":59344,"vw":176.896839},{"c":176.73,"h":176.73,"l":176.73,"n":28,"o":176.73,"t":"2026-10-19T20:00:00Z","v":76370,"vw":176.73},{"c":177.94,"h":178.785,"l":177.29,"n":27,"o":177.78,"t":"2026-10-20T13:30:00Z","v":2175,"vw":177.891925},{"c":177.9717,"h":177.9717,"l":177.94,"n":39,"o":177.94,"t":"2026-10-20T13:45:00Z","v":1324,"vw":177.963968},{"c":177.25,"h":178.51,"l":177.25,"n":210,"o":178.51,"t":"2026-10-20T14:00:00Z","v":5280,"vw":177.662785},{"c":177.86,"h":177.86,"l":177.85,"n":24,"o":177.85,"t":"2026-10-20T14:15:00Z","v":729,"vw":177.853333},{"c":179.1,"h":179.57,"l":179.05,"n":73,"o":179.57,"t":"2026-10-20T14:30:00Z","v":1508,"vw":179.1894},{"c":180.665,"h":180.665,"l":179.75,"n":105,"o":179.82,"t":"2026-10-20T14:45:00Z","v":1847,"vw":180.357308},{"c":179.84,"h":180.79,"l":179.505,"n":206,"o":180.79,"t":"2026-10-20T15:00:00Z","v":4593,"vw":180.138472},{"c":179.26,"h":179.86,"l":179.26,"n":116,"o":179.84,"t":"2026-10-20T15:15:00Z","v":3366,"vw":179.803683},{"c":179.95,"h":179.95,"l":179.66,"n":88,"o":179.77,"t":"2026-10-20T15:30:00Z","v":1383,"vw":179.775},{"c":179.2,"h":180.41,"l":179.2,"n":20,"o":180.41,"t":"2026-10-20T15:45:00Z","v":681,"vw":179.525472},{"c":179.47,"h":179.47,"l":179.17,"n":149,"o":179.415,"t":"2026-10-20T16:00:00Z","v":2382,"vw":179.29725},{"c":179.45,"h":179.47,"l":179.18,"n":108,"o":179.205,"t":"2026-10-20T16:15:00Z","v":3541,"vw":179.286191},{"c":179.56,"h":179.56,"l":179.285,"n":65,"o":179.285,"t":"2026-10-20T16:30:00Z","v":1023,"vw":179.423723},{"c":179.44,"h":179.85,"l":179.25,"n":241,"o":179.485,"t":"2026-10-20T16:45:00Z","v":9310,"vw":179.5235},{"c":179.44,"h":179.54,"l":179.44,"n":108,"o":179.54,"t":"2026-10-20T17:00:00Z","v":1838,"vw":179.495357},{"c":179.54,"h":179.54,"l":179.53,"n":46,"o":179.53,"t":"2026-10-20T17:15:00Z","v":1481,"vw":179.531257},{"c":179.815,"h":179.82,"l":179.63,"n":74,"o":179.63,"t":"2026-10-20T17:30:00Z","v":1486,"vw":179.763571},{"c":180.135,"h":180.135,"l":179.91,"n":77,"o":179.93,"t":"2026-10-20T17:45:00Z","v":1084,"vw":179.961758},{"c":180.26,"h":180.26,"l":179.96,"n":98,"o":179.995,"t":"2026-10-20T18:00:00Z","v":1429,"vw":180.06875},{"c":180.26,"h":180.26,"l":180.2,"n":252,"o":180.24,"t":"2026-10-20T18:15:00Z","v":9462,"vw":180.24653},{"c":180.29,"h":180.43,"l":180.2,"n":138,"o":180.43,"t":"2026-10-20T18:30:00Z","v":3278,"vw":180.286644},{"c":180.44,"h":180.44,"l":180.32,"n":108,"o":180.325,"t":"2026-10-20T18:45:00Z","v":1996,"vw":180.337612},{"c":180.825,"h":180.825,"l":180.36,"n":230,"o":180.41,"t":"2026-10-20T19:00:00Z","v":4279,"vw":180.547491},{"c":181,"h":181,"l":180.835,"n":70,"o":180.835,"t":"2026-10-20T19:15:00Z","v":2691,"vw":180.843319},{"c":181.13,"h":181.17,"l":180.4901,"n":552,"o":180.89,"t":"2026-10-20T19:30:00Z","v":11634,"vw":180.784222},{"c":180.69,"h":181.195,"l":180.6,"n":1951,"o":181.18,"t":"2026-10-20T19:45:00Z","v":47604,"vw":180.789384},{"c":180.6,"h":180.88,"l":180.6,"n":47,"o":180.79,"t":"2026-10-20T20:00:00Z","v":104913,"vw":180.600602},{"c":178,"h":178,"l":178,"n":1,"o":178,"t":"2026-10-21T11:00:00Z","v":100,"vw":178},{"c":179.75,"h":181.28,"l":179.75,"n":162,"o":180.88,"t":"2026-10-21T13:30:00Z","v":8576,"vw":180.702415},{"c":180.705,"h":180.705,"l":179.75,"n":262,"o":180.1,"t":"2026-10-21T13:45:00Z","v":9333,"vw":179.939897},{"c":179.672,"h":180.495,"l":179.235,"n":981,"o":180,"t":"2026-10-21T14:00:00Z","v":66477,"vw":179.742461},{"c":179.95,"h":180.22,"l":179.7,"n":355,"o":179.7,"t":"2026-10-21T14:15:00Z","v":13840,"vw":179.90823},{"c":180.28,"h":180.35,"l":179.825,"n":166,"o":179.95,"t":"2026-10-21T14:30:00Z","v":3271,"vw":180.141374},{"c":180.223,"h":181.04,"l":180.17,"n":242,"o":180.57,"t":"2026-10-21T14:45:00Z","v":9041,"vw":180.728537},{"c":179.77,"h":180.65,"l":179.41,"n":373,"o":180.22,"t":"2026-10-21T15:00:00Z","v":33799,"vw":179.924798},{"c":180.14,"h":180.21,"l":179.77,"n":174,"o":179.77,"t":"2026-10-21T15:15:00Z","v":5407,"vw":179.947783},{"c":180.71,"h":180.71,"l":180.28,"n":114,"o":180.52,"t":"2026-10-21T15:30:00Z","v":3267,"vw":180.542563},{"c":180.525,"h":180.53,"l":180.21,"n":184,"o":180.46,"t":"2026-10-21T15:45:00Z","v":5050,"vw":180.401257},{"c":180.81,"h":180.81,"l":180.36,"n":136,"o":180.36,"t":"2026-10-21T16:00:00Z","v":3249,"vw":180.614218},{"c":180.5691,"h":180.8169,"l":180.5691,"n":64,"o":180.58,"t":"2026-10-21T16:15:00Z","v":1504,"vw":180.646385},{"c":181.09,"h":181.57,"l":180.72,"n":164,"o":180.72,"t":"2026-10-21T16:30:00Z","v":4981,"vw":181.194978},{"c":181.095,"h":181.095,"l":180.74,"n":118,"o":180.89,"t":"2026-10-21T16:45:00Z","v":3067,"vw":180.95188},{"c":181.155,"h":181.255,"l":180.93,"n":151,"o":181.02,"t":"2026-10-21T17:00:00Z","v":3007,"vw":181.109806},{"c":180.9221,"h":181.16,"l":180.9221,"n":38,"o":181.16,"t":"2026-10-21T17:15:00Z","v":1343,"vw":180.947819},{"c":181.045,"h":181.3925,"l":180.9,"n":194,"o":181.13,"t":"2026-10-21T17:30:00Z","v":11272,"vw":181.151081},{"c":181.19,"h":181.445,"l":181.19,"n":139,"o":181.3899,"t":"2026-10-21T17:45:00Z","v":3343,"vw":181.369892},{"c":180.945,"h":180.945,"l":180.87,"n":117,"o":180.935,"t":"2026-10-21T18:00:00Z","v":2438,"vw":180.927481},{"c":180.505,"h":180.77,"l":180.48,"n":143,"o":180.77,"t":"2026-10-21T18:15:00Z","v":2253,"vw":180.569002},{"c":180.525,"h":180.7,"l":180.415,"n":211,"o":180.43,"t":"2026-10-21T18:30:00Z","v":5175,"vw":180.580158},{"c":179.56,"h":180.32,"l":179.445,"n":492,"o":180.32,"t":"2026-10-21T18:45:00Z","v":16161,"vw":179.711077},{"c":179.72,"h":179.745,"l":178.98,"n":1172,"o":179.56,"t":"2026-10-21T19:00:00Z","v":87260,"vw":179.412855},{"c":180.4,"h":180.4,"l":179.51,"n":541,"o":179.595,"t":"2026-10-21T19:15:00Z","v":11470,"vw":179.868028},{"c":180.22,"h":180.51,"l":180.2145,"n":351,"o":180.32,"t":"2026-10-21T19:30:00Z","v":6155,"vw":180.365567},{"c":180.11,"h":180.59,"l":180,"n":1705,"o":180.34,"t":"2026-10-21T19:45:00Z","v":47839,"vw":180.26877},{"c":180.11,"h":180.18,"l":180.095,"n":31,"o":180.18,"t":"2026-10-21T20:00:00Z","v":64197,"vw":180.110292},{"c":179.945,"h":180.79,"l":179,"n":46,"o":179.32,"t":"2026-10-22T13:30:00Z","v":3166,"vw":179.436464},{"c":181.725,"h":182.5,"l":179.99,"n":160,"o":179.99,"t":"2026-10-22T13:45:00Z","v":5946,"vw":181.089195},{"c":183.18,"h":183.45,"l":182.41,"n":258,"o":182.5,"t":"2026-10-22T14:00:00Z","v":9617,"vw":182.838649},{"c":183.065,"h":184.56,"l":183.065,"n":158,"o":184.24,"t":"2026-10-22T14:15:00Z","v":3543,"vw":183.94459},{"c":183.9,"h":183.9,"l":182.815,"n":475,"o":183,"t":"2026-10-22T14:30:00Z","v":24176,"vw":183.582207},{"c":185.0225,"h":185.3,"l":183.74,"n":507,"o":183.74,"t":"2026-10-22T14:45:00Z","v":14586,"vw":184.470287},{"c":184.615,"h":185.37,"l":184.43,"n":242,"o":185.37,"t":"2026-10-22T15:00:00Z","v":7819,"vw":184.740613},{"c":185.01,"h":185.68,"l":184.89,"n":662,"o":184.89,"t":"2026-10-22T15:15:00Z","v":18925,"vw":185.380599},{"c":185.43,"h":185.7,"l":185.03,"n":229,"o":185.195,"t":"2026-10-22T15:30:00Z","v":18331,"vw":185.46417},{"c":186.015,"h":186.12,"l":185.35,"n":202,"o":185.36,"t":"2026-10-22T15:45:00Z","v":4078,"vw":185.741667},{"c":185.94,"h":186.56,"l":185.93,"n":295,"o":185.93,"t":"2026-10-22T16:00:00Z","v":6756,"vw":186.297454},{"c":186.645,"h":186.85,"l":186.3,"n":147,"o":186.345,"t":"2026-10-22T16:15:00Z","v":2628,"vw":186.611718},{"c":186.24,"h":186.83,"l":186.23,"n":391,"o":186.83,"t":"2026-10-22T16:30:00Z","v":10401,"vw":186.487676},{"c":186.3,"h":186.78,"l":186.065,"n":223,"o":186.065,"t":"2026-10-22T16:45:00Z","v":6971,"vw":186.280182},{"c":186.115,"h":186.22,"l":185.925,"n":268,"o":186.2175,"t":"2026-10-22T17:00:00Z","v":5775,"vw":186.078676},{"c":186.26,"h":186.29,"l":185.89,"n":271,"o":186.29,"t":"2026-10-22T17:15:00Z","v":8985,"vw":186.047328},{"c":185.7594,"h":186.17,"l":185.71,"n":197,"o":186.17,"t":"2026-10-22T17:30:00Z","v":4858,"vw":185.848669},{"c":185.2675,"h":186.04,"l":185.135,"n":260,"o":186.04,"t":"2026-10-22T17:45:00Z","v":6726,"vw":185.423631},{"c":185.08,"h":185.52,"l":184.42,"n":527,"o":185.52,"t":"2026-10-22T18:00:00Z","v":18246,"vw":184.833855},{"c":185.31,"h":185.3798,"l":185.1025,"n":241,"o":185.34,"t":"2026-10-22T18:15:00Z","v":6942,"vw":185.213663},{"c":184.96,"h":185.28,"l":184.47,"n":417,"o":185.125,"t":"2026-10-22T18:30:00Z","v":14559,"vw":184.863675},{"c":185.5,"h":185.5,"l":184.78,"n":147,"o":185.23,"t":"2026-10-22T18:45:00Z","v":4578,"vw":185.14606},{"c":185.75,"h":186.05,"l":185.255,"n":489,"o":185.26,"t":"2026-10-22T19:00:00Z","v":16331,"vw":185.74707},{"c":186.14,"h":186.26,"l":185.75,"n":1191,"o":185.75,"t":"2026-10-22T19:15:00Z","v":29495,"vw":186.032885},{"c":186.18,"h":186.29,"l":185.98,"n":885,"o":186,"t":"2026-10-22T19:30:00Z","v":27728,"vw":186.108211},{"c":186.99,"h":187.01,"l":185.75,"n":2723,"o":186.18,"t":"2026-10-22T19:45:00Z","v":100181,"vw":186.534533},{"c":186.92,"h":186.92,"l":186.92,"n":49,"o":186.92,"t":"2026-10-22T20:00:00Z","v":78588,"vw":186.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.127812324489128,"strike":206.46302915780774,"iv":0.3720358797254543,"gamma":0.013980261148496669,"theta":-0.09638388679727192,"vega":0.14374096769227046,"rho":0.026718287404192086,"breakevenPct":11.593645132835906},{"delta":0.25,"premium":2.803423440808841,"strike":202.65676934755584,"iv":0.37030685750787223,"gamma":0.016053134441490386,"theta":-0.10982093815341332,"vega":0.16444711157196984,"rho":0.03345624222689841,"breakevenPct":9.91878492850668},{"delta":0.3,"premium":3.4349576271186444,"strike":198.93361581920905,"iv":0.3615286723163842,"gamma":0.018289124293785312,"theta":-0.11928531073446327,"vega":0.18261101694915255,"rho":0.040206569230909636,"breakevenPct":8.264804968076023},{"delta":0.35,"premium":3.9646186440677966,"strike":195.40254237288136,"iv":0.33645805084745767,"gamma":0.020902118644067796,"theta":-0.11956779661016949,"vega":0.1948991525423729,"rho":0.04698549154138057,"breakevenPct":6.6590846442056355},{"delta":0.4,"premium":5.055456521739131,"strike":193.07391304347826,"iv":0.34866199999999997,"gamma":0.020853304347826087,"theta":-0.1287681739130435,"vega":0.20142339130434783,"rho":0.05355563931566716,"breakevenPct":5.996880786014018},{"delta":0.45,"premium":6.218500000000001,"strike":190.9,"iv":0.365662,"gamma":0.020461999999999998,"theta":-0.139116,"vega":0.207206,"rho":0.06009892445211512,"breakevenPct":5.456077466295744},{"delta":0.5,"premium":7.381058358061326,"strike":188.5509396636993,"iv":0.3721493570722057,"gamma":0.02024203758654797,"theta":-0.1431971315529179,"vega":0.20878852621167163,"rho":0.06662285344061894,"breakevenPct":4.821312872758742},{"delta":0.55,"premium":8.543273986152327,"strike":186.07814045499507,"iv":0.3712096933728981,"gamma":0.0201431256181998,"theta":-0.1428509396636993,"vega":0.20740375865479724,"rho":0.07313310760787897,"breakevenPct":4.120166082360045},{"delta":0.6,"premium":9.710731021555764,"strike":183.67853795688848,"iv":0.36522343017806935,"gamma":0.019914995313964387,"theta":-0.13833917525773196,"vega":0.20204273664479852,"rho":0.07965570093741833,"breakevenPct":3.4609827618469184},{"delta":0.65,"premium":10.882239925023432,"strike":181.33552014995314,"iv":0.3553358950328023,"gamma":0.01958697282099344,"theta":-0.13060721649484536,"vega":0.1936078725398313,"rho":0.08618783305198219,"breakevenPct":2.8342392868481667},{"delta":0.7,"premium":12.47071759259259,"strike":178.75578703703704,"iv":0.3534824074074074,"gamma":0.018553935185185187,"theta":-0.12356226851851852,"vega":0.18210613425925926,"rho":0.09245049609385178,"breakevenPct":2.3039292904074746},{"delta":0.75,"premium":14.611921296296295,"strike":175.86226851851853,"iv":0.3622787037037037,"gamma":0.016586342592592593,"theta":-0.11742800925925925,"vega":0.16653900462962962,"rho":0.098355955946336,"breakevenPct":1.9014497190321151},{"delta":0.8,"premium":17.307235890014475,"strike":172.4602026049204,"iv":0.37216382054992764,"gamma":0.014222141823444282,"theta":-0.10792981186685961,"vega":0.14635643994211286,"rho":0.1038482421815909,"breakevenPct":1.5233460811763828},{"delta":0.85,"premium":20.831182795698926,"strike":168.27956989247312,"iv":0.3880086021505376,"gamma":0.011433333333333334,"theta":-0.09637096774193549,"vega":0.12228494623655912,"rho":0.10871395256055863,"breakevenPct":1.172026903580175},{"delta":0.9,"premium":25.4775967413442,"strike":163.0142566191446,"iv":0.40178167006109977,"gamma":0.008208553971486758,"theta":-0.07888900203665984,"vega":0.09159694501018326,"rho":0.11271566819374522,"breakevenPct":0.840923047554466}],"put":[{"delta":0.1,"premium":1.8008322030087354,"strike":150.08322030087353,"iv":0.6676410779655846,"gamma":0.005001238798023308,"theta":-0.10411658645010055,"vega":0.09226675544781525,"rho":-0.016795616504112574,"breakevenPct":20.670667612954844},{"delta":0.15,"premium":1.8900820793433653,"strike":166.56634746922023,"iv":0.42811491108071137,"gamma":0.010183173734610123,"theta":-0.08694391244870041,"vega":0.12157291381668947,"rho":-0.024599213498419308,"breakevenPct":11.900136213419168},{"delta":0.2,"premium":2.796374829001368,"strike":169.98632010943913,"iv":0.4469247606019152,"gamma":0.011893160054719564,"theta":-0.10931053351573189,"vega":0.14749630642954858,"rho":-0.032894729418693563,"breakevenPct":10.55534705733054},{"delta":0.25,"premium":3.151829268292683,"strike":175.46008869179602,"iv":0.37830243902439026,"gamma":0.015920842572062083,"theta":-0.10349068736141906,"vega":0.1668660753880266,"rho":-0.040951827311837455,"breakevenPct":7.81710923202261},{"delta":0.3,"premium":4.066463414634146,"strike":178.23170731707316,"iv":0.3795219512195122,"gamma":0.01725121951219512,"theta":-0.11247073170731707,"vega":0.1817219512195122,"rho":-0.04922772248197998,"breakevenPct":6.823644392018494},{"delta":0.35,"premium":4.99843912591051,"strike":180.9417273673257,"iv":0.37802101977107183,"gamma":0.018495525494276795,"theta":-0.11891571279916753,"vega":0.1941381893860562,"rho":-0.057509105029925164,"breakevenPct":5.872411597787718},{"delta":0.4,"premium":5.960978147762748,"strike":183.54318418314256,"iv":0.371725494276795,"gamma":0.019588137356919874,"theta":-0.12089281997918834,"vega":0.2022547346514048,"rho":-0.06580015870228499,"breakevenPct":4.995609867654706},{"delta":0.45,"premium":7.008180943214629,"strike":186.05871029836382,"iv":0.36623079884504334,"gamma":0.02036939364773821,"theta":-0.12115303176130894,"vega":0.20737170356111648,"rho":-0.07413222331733864,"breakevenPct":4.210074173363368},{"delta":0.5,"premium":8.163137632338787,"strike":188.46487006737246,"iv":0.3617553416746872,"gamma":0.020754379210779595,"theta":-0.11922810394610202,"vega":0.20867102983638114,"rho":-0.08251648367763897,"breakevenPct":3.5406952519614308},{"delta":0.55,"premium":9.4611,"strike":190.905,"iv":0.3589181,"gamma":0.0208009,"theta":-0.11637099999999999,"vega":0.2075271,"rho":-0.09098220918148538,"breakevenPct":2.929649047720946},{"delta":0.6,"premium":11.011099999999999,"strike":193.405,"iv":0.3589681,"gamma":0.020250900000000002,"theta":-0.111871,"vega":0.2020771,"rho":-0.09959151137478589,"breakevenPct":2.4214102289749575},{"delta":0.65,"premium":12.669292604501608,"strike":195.9699892818864,"iv":0.357855412647374,"gamma":0.019512004287245446,"theta":-0.10546923901393354,"vega":0.19415744908896035,"rho":-0.10827389279863658,"breakevenPct":1.9362846793361892},{"delta":0.7,"premium":14.518167202572346,"strike":198.64951768488746,"iv":0.3546935691318328,"gamma":0.018440192926045016,"theta":-0.09571575562700965,"vega":0.18188520900321542,"rho":-0.11708507131942376,"breakevenPct":1.4918946702786577},{"delta":0.75,"premium":18.300927070457355,"strike":203.06551297898642,"iv":0.3781145859085291,"gamma":0.01609134734239802,"theta":-0.0904627935723115,"vega":0.166227564894932,"rho":-0.12731512591175576,"breakevenPct":1.1531211702712023},{"delta":0.8,"premium":24.048763906056863,"strike":209.2459826946848,"iv":0.42854721878862795,"gamma":0.01244487021013597,"theta":-0.08978294190358467,"vega":0.147129913473424,"rho":-0.1389869416735607,"breakevenPct":0.9216676713952765}]},"raw":{"call":[{"delta":0.2,"premium":2.127812324489128,"strike":206.46302915780774,"iv":0.3720358797254543,"gamma":0.013980261148496669,"theta":-0.09638388679727192,"vega":0.14374096769227046,"rho":0.026718287404192086,"breakevenPct":11.593645132835906},{"delta":0.25,"premium":2.803423440808841,"strike":202.65676934755584,"iv":0.37030685750787223,"gamma":0.016053134441490386,"theta":-0.10982093815341332,"vega":0.16444711157196984,"rho":0.03345624222689841,"breakevenPct":9.91878492850668},{"delta":0.3,"premium":3.4349576271186444,"strike":198.93361581920905,"iv":0.3615286723163842,"gamma":0.018289124293785312,"theta":-0.11928531073446327,"vega":0.18261101694915255,"rho":0.040206569230909636,"breakevenPct":8.264804968076023},{"delta":0.35,"premium":3.9646186440677966,"strike":195.40254237288136,"iv":0.33645805084745767,"gamma":0.020902118644067796,"theta":-0.11956779661016949,"vega":0.1948991525423729,"rho":0.04698549154138057,"breakevenPct":6.6590846442056355},{"delta":0.4,"premium":5.055456521739131,"strike":193.07391304347826,"iv":0.34866199999999997,"gamma":0.020853304347826087,"theta":-0.1287681739130435,"vega":0.20142339130434783,"rho":0.05355563931566716,"breakevenPct":5.996880786014018},{"delta":0.45,"premium":6.218500000000001,"strike":190.9,"iv":0.365662,"gamma":0.020461999999999998,"theta":-0.139116,"vega":0.207206,"rho":0.06009892445211512,"breakevenPct":5.456077466295744},{"delta":0.5,"premium":7.381058358061326,"strike":188.5509396636993,"iv":0.3721493570722057,"gamma":0.02024203758654797,"theta":-0.1431971315529179,"vega":0.20878852621167163,"rho":0.06662285344061894,"breakevenPct":4.821312872758742},{"delta":0.55,"premium":8.543273986152327,"strike":186.07814045499507,"iv":0.3712096933728981,"gamma":0.0201431256181998,"theta":-0.1428509396636993,"vega":0.20740375865479724,"rho":0.07313310760787897,"breakevenPct":4.120166082360045},{"delta":0.6,"premium":9.710731021555764,"strike":183.67853795688848,"iv":0.36522343017806935,"gamma":0.019914995313964387,"theta":-0.13833917525773196,"vega":0.20204273664479852,"rho":0.07965570093741833,"breakevenPct":3.4609827618469184},{"delta":0.65,"premium":10.882239925023432,"strike":181.33552014995314,"iv":0.3553358950328023,"gamma":0.01958697282099344,"theta":-0.13060721649484536,"vega":0.1936078725398313,"rho":0.08618783305198219,"breakevenPct":2.8342392868481667},{"delta":0.7,"premium":12.47071759259259,"strike":178.75578703703704,"iv":0.3534824074074074,"gamma":0.018553935185185187,"theta":-0.12356226851851852,"vega":0.18210613425925926,"rho":0.09245049609385178,"breakevenPct":2.3039292904074746},{"delta":0.75,"premium":14.611921296296295,"strike":175.86226851851853,"iv":0.3622787037037037,"gamma":0.016586342592592593,"theta":-0.11742800925925925,"vega":0.16653900462962962,"rho":0.098355955946336,"breakevenPct":1.9014497190321151},{"delta":0.8,"premium":17.307235890014475,"strike":172.4602026049204,"iv":0.37216382054992764,"gamma":0.014222141823444282,"theta":-0.10792981186685961,"vega":0.14635643994211286,"rho":0.1038482421815909,"breakevenPct":1.5233460811763828},{"delta":0.85,"premium":20.831182795698926,"strike":168.27956989247312,"iv":0.3880086021505376,"gamma":0.011433333333333334,"theta":-0.09637096774193549,"vega":0.12228494623655912,"rho":0.10871395256055863,"breakevenPct":1.172026903580175},{"delta":0.9,"premium":25.4775967413442,"strike":163.0142566191446,"iv":0.40178167006109977,"gamma":0.008208553971486758,"theta":-0.07888900203665984,"vega":0.09159694501018326,"rho":0.11271566819374522,"breakevenPct":0.840923047554466}],"put":[{"delta":0.1,"premium":1.8008322030087354,"strike":150.08322030087353,"iv":0.6676410779655846,"gamma":0.005001238798023308,"theta":-0.10411658645010055,"vega":0.09226675544781525,"rho":-0.016795616504112574,"breakevenPct":20.670667612954844},{"delta":0.15,"premium":1.8900820793433653,"strike":166.56634746922023,"iv":0.42811491108071137,"gamma":0.010183173734610123,"theta":-0.08694391244870041,"vega":0.12157291381668947,"rho":-0.024599213498419308,"breakevenPct":11.900136213419168},{"delta":0.2,"premium":2.796374829001368,"strike":169.98632010943913,"iv":0.4469247606019152,"gamma":0.011893160054719564,"theta":-0.10931053351573189,"vega":0.14749630642954858,"rho":-0.032894729418693563,"breakevenPct":10.55534705733054},{"delta":0.25,"premium":3.151829268292683,"strike":175.46008869179602,"iv":0.37830243902439026,"gamma":0.015920842572062083,"theta":-0.10349068736141906,"vega":0.1668660753880266,"rho":-0.040951827311837455,"breakevenPct":7.81710923202261},{"delta":0.3,"premium":4.066463414634146,"strike":178.23170731707316,"iv":0.3795219512195122,"gamma":0.01725121951219512,"theta":-0.11247073170731707,"vega":0.1817219512195122,"rho":-0.04922772248197998,"breakevenPct":6.823644392018494},{"delta":0.35,"premium":4.99843912591051,"strike":180.9417273673257,"iv":0.37802101977107183,"gamma":0.018495525494276795,"theta":-0.11891571279916753,"vega":0.1941381893860562,"rho":-0.057509105029925164,"breakevenPct":5.872411597787718},{"delta":0.4,"premium":5.960978147762748,"strike":183.54318418314256,"iv":0.371725494276795,"gamma":0.019588137356919874,"theta":-0.12089281997918834,"vega":0.2022547346514048,"rho":-0.06580015870228499,"breakevenPct":4.995609867654706},{"delta":0.45,"premium":7.008180943214629,"strike":186.05871029836382,"iv":0.36623079884504334,"gamma":0.02036939364773821,"theta":-0.12115303176130894,"vega":0.20737170356111648,"rho":-0.07413222331733864,"breakevenPct":4.210074173363368},{"delta":0.5,"premium":8.163137632338787,"strike":188.46487006737246,"iv":0.3617553416746872,"gamma":0.020754379210779595,"theta":-0.11922810394610202,"vega":0.20867102983638114,"rho":-0.08251648367763897,"breakevenPct":3.5406952519614308},{"delta":0.55,"premium":9.4611,"strike":190.905,"iv":0.3589181,"gamma":0.0208009,"theta":-0.11637099999999999,"vega":0.2075271,"rho":-0.09098220918148538,"breakevenPct":2.929649047720946},{"delta":0.6,"premium":11.011099999999999,"strike":193.405,"iv":0.3589681,"gamma":0.020250900000000002,"theta":-0.111871,"vega":0.2020771,"rho":-0.09959151137478589,"breakevenPct":2.4214102289749575},{"delta":0.65,"premium":12.669292604501608,"strike":195.9699892818864,"iv":0.357855412647374,"gamma":0.019512004287245446,"theta":-0.10546923901393354,"vega":0.19415744908896035,"rho":-0.10827389279863658,"breakevenPct":1.9362846793361892},{"delta":0.7,"premium":14.518167202572346,"strike":198.64951768488746,"iv":0.3546935691318328,"gamma":0.018440192926045016,"theta":-0.09571575562700965,"vega":0.18188520900321542,"rho":-0.11708507131942376,"breakevenPct":1.4918946702786577},{"delta":0.75,"premium":18.300927070457355,"strike":203.06551297898642,"iv":0.3781145859085291,"gamma":0.01609134734239802,"theta":-0.0904627935723115,"vega":0.166227564894932,"rho":-0.12731512591175576,"breakevenPct":1.1531211702712023},{"delta":0.8,"premium":24.048763906056863,"strike":209.2459826946848,"iv":0.42854721878862795,"gamma":0.01244487021013597,"theta":-0.08978294190358467,"vega":0.147129913473424,"rho":-0.1389869416735607,"breakevenPct":0.9216676713952765}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}