{"symbol":"VFMF","url":"https://intraalpha.com/companies/VFMF","capturedAt":"2026-10-23T02:22:38.806Z","state":"ready","quote":{"symbol":"VFMF","last_price":188.78,"prev_close":186.77,"regular_close":188.78,"change":2.01,"change_pct":1.0762,"regular_change":2.01,"regular_change_pct":1.0762,"extended_change":0,"extended_change_pct":0,"bid":186.95,"ask":189.15,"bid_size":200,"ask_size":200,"volume":54317,"vwap":187.491372,"open":188.23,"high":189.21,"low":186.19,"close":188.78,"trade_count":1101,"last_trade_at":"2026-10-23T00:00:07.719207275Z","last_quote_at":"2026-10-22T23:28:24.200447487Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:32.414724984-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1100000000,"net_expense_ratio":0.0018,"portfolio_turnover":0.66,"dividend_yield":0.0143,"inception_date":"2018-02-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:38.322265+00:00"},"optionObservedAt":"2026-10-22T19:55:06.223Z","bars":[{"c":186.06,"h":186.06,"l":186.06,"n":13,"o":186.06,"t":"2026-10-16T13:30:00Z","v":2011,"vw":186.06},{"c":186.3,"h":186.3,"l":186.14,"n":19,"o":186.24,"t":"2026-10-16T13:35:00Z","v":2582,"vw":186.218623},{"c":186.31,"h":186.31,"l":186.185,"n":41,"o":186.185,"t":"2026-10-16T13:40:00Z","v":1671,"vw":186.299014},{"c":185.96,"h":185.96,"l":185.96,"n":24,"o":185.96,"t":"2026-10-16T14:00:00Z","v":788,"vw":185.96},{"c":185.7553,"h":185.7553,"l":185.69,"n":24,"o":185.69,"t":"2026-10-16T14:05:00Z","v":469,"vw":185.71988},{"c":185.5,"h":185.5,"l":185.5,"n":13,"o":185.5,"t":"2026-10-16T14:15:00Z","v":569,"vw":185.5},{"c":185.56,"h":185.56,"l":185.56,"n":19,"o":185.56,"t":"2026-10-16T14:20:00Z","v":1839,"vw":185.56},{"c":185.58,"h":185.595,"l":185.58,"n":4,"o":185.595,"t":"2026-10-16T14:25:00Z","v":282,"vw":185.588478},{"c":185.6146,"h":185.6204,"l":185.6146,"n":4,"o":185.6204,"t":"2026-10-16T14:30:00Z","v":265,"vw":185.618151},{"c":185.6,"h":185.6,"l":185.59,"n":30,"o":185.59,"t":"2026-10-16T14:50:00Z","v":1529,"vw":185.592551},{"c":185.57,"h":185.57,"l":185.57,"n":9,"o":185.57,"t":"2026-10-16T15:00:00Z","v":1170,"vw":185.57},{"c":185.45,"h":185.529,"l":185.45,"n":44,"o":185.529,"t":"2026-10-16T15:20:00Z","v":1557,"vw":185.498905},{"c":185.245,"h":185.48,"l":185.245,"n":7,"o":185.48,"t":"2026-10-16T15:25:00Z","v":349,"vw":185.386141},{"c":185.25,"h":185.305,"l":185.25,"n":4,"o":185.305,"t":"2026-10-16T15:35:00Z","v":408,"vw":185.290943},{"c":185,"h":185,"l":185,"n":5,"o":185,"t":"2026-10-16T15:40:00Z","v":242,"vw":185},{"c":184.51,"h":184.51,"l":184.51,"n":8,"o":184.51,"t":"2026-10-16T16:00:00Z","v":400,"vw":184.51},{"c":184.575,"h":184.575,"l":184.575,"n":7,"o":184.575,"t":"2026-10-16T16:05:00Z","v":391,"vw":184.575},{"c":184.7504,"h":184.7504,"l":184.58,"n":13,"o":184.58,"t":"2026-10-16T16:10:00Z","v":833,"vw":184.668477},{"c":184.51,"h":184.51,"l":184.46,"n":4,"o":184.46,"t":"2026-10-16T16:40:00Z","v":457,"vw":184.476776},{"c":184.42,"h":184.51,"l":184.42,"n":11,"o":184.51,"t":"2026-10-16T16:45:00Z","v":592,"vw":184.476292},{"c":184.04,"h":184.04,"l":184.04,"n":4,"o":184.04,"t":"2026-10-16T17:05:00Z","v":116,"vw":184.04},{"c":183.89,"h":184.0112,"l":183.89,"n":19,"o":184.0112,"t":"2026-10-16T17:15:00Z","v":806,"vw":183.977544},{"c":183.95,"h":183.95,"l":183.95,"n":4,"o":183.95,"t":"2026-10-16T17:25:00Z","v":797,"vw":183.95},{"c":184.18,"h":184.18,"l":184.11,"n":5,"o":184.11,"t":"2026-10-16T17:30:00Z","v":378,"vw":184.130173},{"c":184.13,"h":184.13,"l":184.13,"n":2,"o":184.13,"t":"2026-10-16T17:35:00Z","v":158,"vw":184.13},{"c":183.94,"h":183.94,"l":183.94,"n":18,"o":183.94,"t":"2026-10-16T17:40:00Z","v":136,"vw":183.94},{"c":184.12,"h":184.12,"l":184.12,"n":20,"o":184.12,"t":"2026-10-16T17:50:00Z","v":303,"vw":184.12},{"c":183.94,"h":183.94,"l":183.94,"n":12,"o":183.94,"t":"2026-10-16T17:55:00Z","v":133,"vw":183.94},{"c":183.8897,"h":183.8897,"l":183.8897,"n":5,"o":183.8897,"t":"2026-10-16T18:00:00Z","v":158,"vw":183.8897},{"c":183.8105,"h":183.8105,"l":183.8105,"n":1,"o":183.8105,"t":"2026-10-16T18:05:00Z","v":155,"vw":183.8105},{"c":183.9,"h":183.925,"l":183.9,"n":6,"o":183.925,"t":"2026-10-16T18:15:00Z","v":563,"vw":183.913793},{"c":183.97,"h":183.97,"l":183.97,"n":2,"o":183.97,"t":"2026-10-16T18:20:00Z","v":101,"vw":183.97},{"c":183.77,"h":183.77,"l":183.77,"n":1,"o":183.77,"t":"2026-10-16T18:25:00Z","v":155,"vw":183.77},{"c":183.81,"h":183.81,"l":183.81,"n":6,"o":183.81,"t":"2026-10-16T18:45:00Z","v":267,"vw":183.81},{"c":184.01,"h":184.01,"l":184.01,"n":2,"o":184.01,"t":"2026-10-16T19:05:00Z","v":128,"vw":184.01},{"c":183.905,"h":184.01,"l":183.905,"n":6,"o":183.905,"t":"2026-10-16T19:15:00Z","v":709,"vw":183.92163},{"c":184,"h":184.2023,"l":184,"n":37,"o":184.2023,"t":"2026-10-16T19:25:00Z","v":2421,"vw":184.15732},{"c":184.07,"h":184.07,"l":184.07,"n":3,"o":184.07,"t":"2026-10-16T19:30:00Z","v":192,"vw":184.07},{"c":184,"h":184.095,"l":184,"n":17,"o":184.095,"t":"2026-10-16T19:35:00Z","v":1411,"vw":184.085552},{"c":183.91,"h":184.04,"l":183.91,"n":13,"o":184.04,"t":"2026-10-16T19:40:00Z","v":1890,"vw":184.003877},{"c":183.8799,"h":183.8799,"l":183.8799,"n":3,"o":183.8799,"t":"2026-10-16T19:45:00Z","v":102,"vw":183.8799},{"c":184.13,"h":184.14,"l":184.13,"n":6,"o":184.14,"t":"2026-10-16T19:50:00Z","v":389,"vw":184.134135},{"c":184.04,"h":184.24,"l":184.04,"n":41,"o":184.125,"t":"2026-10-16T19:55:00Z","v":1303,"vw":184.13211},{"c":184.3,"h":184.3,"l":184.3,"n":3,"o":184.3,"t":"2026-10-16T20:00:00Z","v":142,"vw":184.3},{"c":184.635,"h":184.74,"l":184.49,"n":52,"o":184.74,"t":"2026-10-19T13:30:00Z","v":3081,"vw":184.697571},{"c":184.6,"h":184.6,"l":184.6,"n":12,"o":184.6,"t":"2026-10-19T13:35:00Z","v":626,"vw":184.6},{"c":184.445,"h":184.62,"l":184.445,"n":9,"o":184.62,"t":"2026-10-19T13:40:00Z","v":1416,"vw":184.497782},{"c":184.44,"h":184.44,"l":184.44,"n":3,"o":184.44,"t":"2026-10-19T13:45:00Z","v":252,"vw":184.44},{"c":184.35,"h":184.35,"l":184.35,"n":3,"o":184.35,"t":"2026-10-19T13:50:00Z","v":265,"vw":184.35},{"c":184.4,"h":184.4,"l":184.4,"n":1,"o":184.4,"t":"2026-10-19T13:55:00Z","v":330,"vw":184.4},{"c":184.27,"h":184.34,"l":184.27,"n":9,"o":184.34,"t":"2026-10-19T14:00:00Z","v":447,"vw":184.298333},{"c":184.29,"h":184.5,"l":184.29,"n":6,"o":184.5,"t":"2026-10-19T14:05:00Z","v":1182,"vw":184.397189},{"c":184.43,"h":184.52,"l":184.43,"n":8,"o":184.51,"t":"2026-10-19T14:15:00Z","v":549,"vw":184.473367},{"c":184.235,"h":184.315,"l":184.235,"n":6,"o":184.315,"t":"2026-10-19T14:20:00Z","v":268,"vw":184.27},{"c":184.255,"h":184.36,"l":184.135,"n":22,"o":184.36,"t":"2026-10-19T14:25:00Z","v":1885,"vw":184.232077},{"c":184.14,"h":184.14,"l":184.14,"n":3,"o":184.14,"t":"2026-10-19T14:30:00Z","v":1028,"vw":184.14},{"c":183.8301,"h":184.06,"l":183.8301,"n":12,"o":184.06,"t":"2026-10-19T14:45:00Z","v":677,"vw":183.970311},{"c":184.01,"h":184.01,"l":183.8,"n":9,"o":183.8,"t":"2026-10-19T14:50:00Z","v":750,"vw":183.8852},{"c":183.95,"h":183.95,"l":183.95,"n":4,"o":183.95,"t":"2026-10-19T14:55:00Z","v":574,"vw":183.95},{"c":183.8601,"h":184.19,"l":183.8601,"n":4,"o":184.19,"t":"2026-10-19T15:00:00Z","v":302,"vw":184.080033},{"c":184.1,"h":184.17,"l":184.1,"n":3,"o":184.16,"t":"2026-10-19T15:05:00Z","v":300,"vw":184.143333},{"c":184.16,"h":184.16,"l":184.14,"n":2,"o":184.14,"t":"2026-10-19T15:10:00Z","v":200,"vw":184.15},{"c":184.48,"h":184.48,"l":184.48,"n":1,"o":184.48,"t":"2026-10-19T15:15:00Z","v":396,"vw":184.48},{"c":184.4499,"h":184.4499,"l":184.4499,"n":2,"o":184.4499,"t":"2026-10-19T15:20:00Z","v":375,"vw":184.4499},{"c":184.3824,"h":184.3824,"l":184.3824,"n":3,"o":184.3824,"t":"2026-10-19T15:25:00Z","v":280,"vw":184.3824},{"c":184.385,"h":184.385,"l":184.385,"n":13,"o":184.385,"t":"2026-10-19T15:30:00Z","v":1529,"vw":184.385},{"c":184.52,"h":184.52,"l":184.52,"n":8,"o":184.52,"t":"2026-10-19T15:35:00Z","v":1432,"vw":184.52},{"c":184.5468,"h":184.5468,"l":184.54,"n":6,"o":184.54,"t":"2026-10-19T15:40:00Z","v":1590,"vw":184.546355},{"c":184.405,"h":184.41,"l":184.405,"n":2,"o":184.41,"t":"2026-10-19T15:45:00Z","v":400,"vw":184.40875},{"c":184.37,"h":184.37,"l":184.37,"n":1,"o":184.37,"t":"2026-10-19T15:50:00Z","v":170,"vw":184.37},{"c":184.13,"h":184.13,"l":184.13,"n":6,"o":184.13,"t":"2026-10-19T16:15:00Z","v":229,"vw":184.13},{"c":183.925,"h":183.925,"l":183.925,"n":1,"o":183.925,"t":"2026-10-19T16:25:00Z","v":113,"vw":183.925},{"c":183.89,"h":183.89,"l":183.89,"n":1,"o":183.89,"t":"2026-10-19T16:30:00Z","v":129,"vw":183.89},{"c":183.91,"h":183.91,"l":183.91,"n":4,"o":183.91,"t":"2026-10-19T16:35:00Z","v":1695,"vw":183.91},{"c":184,"h":184,"l":184,"n":2,"o":184,"t":"2026-10-19T16:40:00Z","v":101,"vw":184},{"c":183.935,"h":184.07,"l":183.935,"n":8,"o":184.06,"t":"2026-10-19T16:45:00Z","v":1140,"vw":183.967474},{"c":183.905,"h":183.905,"l":183.905,"n":5,"o":183.905,"t":"2026-10-19T16:55:00Z","v":350,"vw":183.905},{"c":183.97,"h":183.97,"l":183.97,"n":5,"o":183.97,"t":"2026-10-19T17:05:00Z","v":665,"vw":183.97},{"c":183.8743,"h":183.8743,"l":183.8743,"n":36,"o":183.8743,"t":"2026-10-19T17:10:00Z","v":325,"vw":183.8743},{"c":183.865,"h":183.865,"l":183.865,"n":7,"o":183.865,"t":"2026-10-19T17:15:00Z","v":659,"vw":183.865},{"c":183.93,"h":183.93,"l":183.93,"n":4,"o":183.93,"t":"2026-10-19T17:45:00Z","v":107,"vw":183.93},{"c":184,"h":184.08,"l":184,"n":7,"o":184.07,"t":"2026-10-19T17:50:00Z","v":502,"vw":184.0575},{"c":184.02,"h":184.02,"l":184.02,"n":3,"o":184.02,"t":"2026-10-19T18:00:00Z","v":110,"vw":184.02},{"c":184.06,"h":184.12,"l":184.06,"n":10,"o":184.1,"t":"2026-10-19T18:05:00Z","v":515,"vw":184.095037},{"c":184.03,"h":184.03,"l":184.03,"n":1,"o":184.03,"t":"2026-10-19T18:10:00Z","v":100,"vw":184.03},{"c":184.03,"h":184.03,"l":184.03,"n":32,"o":184.03,"t":"2026-10-19T18:25:00Z","v":281,"vw":184.03},{"c":183.87,"h":183.87,"l":183.87,"n":8,"o":183.87,"t":"2026-10-19T18:40:00Z","v":504,"vw":183.87},{"c":183.97,"h":183.97,"l":183.97,"n":1,"o":183.97,"t":"2026-10-19T18:45:00Z","v":1359,"vw":183.97},{"c":183.9,"h":184.03,"l":183.9,"n":14,"o":184.03,"t":"2026-10-19T18:50:00Z","v":918,"vw":183.981136},{"c":183.915,"h":183.915,"l":183.915,"n":7,"o":183.915,"t":"2026-10-19T18:55:00Z","v":395,"vw":183.915},{"c":183.88,"h":183.88,"l":183.88,"n":6,"o":183.88,"t":"2026-10-19T19:25:00Z","v":330,"vw":183.88},{"c":183.92,"h":184.13,"l":183.92,"n":24,"o":184.13,"t":"2026-10-19T19:35:00Z","v":2622,"vw":184.051541},{"c":184.16,"h":184.16,"l":184.16,"n":9,"o":184.16,"t":"2026-10-19T19:40:00Z","v":319,"vw":184.16},{"c":184.035,"h":184.128,"l":184.035,"n":21,"o":184.128,"t":"2026-10-19T19:45:00Z","v":397,"vw":184.097},{"c":183.92,"h":184.0175,"l":183.86,"n":15,"o":184.0175,"t":"2026-10-19T19:50:00Z","v":1084,"vw":183.955552},{"c":183.89,"h":183.89,"l":183.865,"n":18,"o":183.87,"t":"2026-10-19T19:55:00Z","v":873,"vw":183.873984},{"c":183.94,"h":183.94,"l":183.94,"n":5,"o":183.94,"t":"2026-10-19T20:00:00Z","v":209,"vw":183.94},{"c":184.961,"h":184.961,"l":184.35,"n":12,"o":184.35,"t":"2026-10-20T13:30:00Z","v":1096,"vw":184.531845},{"c":184.93,"h":184.93,"l":184.93,"n":3,"o":184.93,"t":"2026-10-20T13:35:00Z","v":150,"vw":184.93},{"c":185.25,"h":185.25,"l":185.25,"n":4,"o":185.25,"t":"2026-10-20T13:40:00Z","v":254,"vw":185.25},{"c":185.725,"h":185.725,"l":185.725,"n":1,"o":185.725,"t":"2026-10-20T14:00:00Z","v":1000,"vw":185.725},{"c":185.44,"h":185.56,"l":185.44,"n":7,"o":185.56,"t":"2026-10-20T14:05:00Z","v":755,"vw":185.462041},{"c":185.55,"h":185.55,"l":185.55,"n":3,"o":185.55,"t":"2026-10-20T14:10:00Z","v":172,"vw":185.55},{"c":185.89,"h":185.97,"l":185.89,"n":18,"o":185.97,"t":"2026-10-20T14:25:00Z","v":854,"vw":185.900363},{"c":185.865,"h":185.865,"l":185.865,"n":3,"o":185.865,"t":"2026-10-20T14:35:00Z","v":433,"vw":185.865},{"c":186.13,"h":186.13,"l":186.13,"n":8,"o":186.13,"t":"2026-10-20T14:45:00Z","v":768,"vw":186.13},{"c":186.42,"h":186.42,"l":186.26,"n":32,"o":186.26,"t":"2026-10-20T14:55:00Z","v":1417,"vw":186.301587},{"c":186.4699,"h":186.4699,"l":186.4699,"n":35,"o":186.4699,"t":"2026-10-20T15:00:00Z","v":185,"vw":186.4699},{"c":185.9589,"h":185.9589,"l":185.9589,"n":16,"o":185.9589,"t":"2026-10-20T15:10:00Z","v":698,"vw":185.9589},{"c":186.14,"h":186.14,"l":186.11,"n":18,"o":186.11,"t":"2026-10-20T15:20:00Z","v":2690,"vw":186.138411},{"c":185.94,"h":185.94,"l":185.94,"n":16,"o":185.94,"t":"2026-10-20T15:30:00Z","v":332,"vw":185.94},{"c":186.02,"h":186.02,"l":185.9,"n":9,"o":185.9,"t":"2026-10-20T15:35:00Z","v":814,"vw":185.962729},{"c":185.97,"h":185.97,"l":185.97,"n":2,"o":185.97,"t":"2026-10-20T15:40:00Z","v":294,"vw":185.97},{"c":186.01,"h":186.08,"l":185.965,"n":32,"o":186.08,"t":"2026-10-20T15:50:00Z","v":1273,"vw":185.997752},{"c":186.005,"h":186.005,"l":186.005,"n":1,"o":186.005,"t":"2026-10-20T15:55:00Z","v":100,"vw":186.005},{"c":185.895,"h":185.955,"l":185.895,"n":8,"o":185.955,"t":"2026-10-20T16:00:00Z","v":3276,"vw":185.927098},{"c":185.875,"h":185.875,"l":185.875,"n":2,"o":185.875,"t":"2026-10-20T16:05:00Z","v":117,"vw":185.875},{"c":185.85,"h":185.93,"l":185.85,"n":7,"o":185.93,"t":"2026-10-20T16:10:00Z","v":312,"vw":185.89},{"c":185.85,"h":185.85,"l":185.85,"n":5,"o":185.85,"t":"2026-10-20T16:15:00Z","v":300,"vw":185.85},{"c":185.68,"h":185.68,"l":185.67,"n":2,"o":185.67,"t":"2026-10-20T16:20:00Z","v":230,"vw":185.675652},{"c":186.195,"h":186.195,"l":185.905,"n":12,"o":185.905,"t":"2026-10-20T16:35:00Z","v":478,"vw":185.989058},{"c":186.375,"h":186.375,"l":186.375,"n":5,"o":186.375,"t":"2026-10-20T16:50:00Z","v":258,"vw":186.375},{"c":185.91,"h":186.01,"l":185.91,"n":5,"o":186.01,"t":"2026-10-20T16:55:00Z","v":461,"vw":185.954598},{"c":185.85,"h":185.92,"l":185.85,"n":11,"o":185.92,"t":"2026-10-20T17:00:00Z","v":810,"vw":185.887181},{"c":185.8,"h":185.95,"l":185.8,"n":34,"o":185.95,"t":"2026-10-20T17:05:00Z","v":364,"vw":185.885897},{"c":185.82,"h":185.82,"l":185.745,"n":2,"o":185.745,"t":"2026-10-20T17:10:00Z","v":200,"vw":185.7825},{"c":185.81,"h":185.92,"l":185.81,"n":4,"o":185.92,"t":"2026-10-20T17:20:00Z","v":464,"vw":185.866731},{"c":186.11,"h":186.11,"l":186.11,"n":34,"o":186.11,"t":"2026-10-20T17:50:00Z","v":287,"vw":186.11},{"c":186.18,"h":186.195,"l":186.18,"n":11,"o":186.19,"t":"2026-10-20T18:00:00Z","v":968,"vw":186.190053},{"c":186.25,"h":186.3226,"l":186.25,"n":6,"o":186.3226,"t":"2026-10-20T18:05:00Z","v":625,"vw":186.283431},{"c":186.17,"h":186.28,"l":186.17,"n":13,"o":186.185,"t":"2026-10-20T18:20:00Z","v":914,"vw":186.188711},{"c":186.13,"h":186.13,"l":186.13,"n":3,"o":186.13,"t":"2026-10-20T18:35:00Z","v":1053,"vw":186.13},{"c":186.045,"h":186.045,"l":186.045,"n":2,"o":186.045,"t":"2026-10-20T18:40:00Z","v":230,"vw":186.045},{"c":186.1,"h":186.21,"l":186.1,"n":5,"o":186.21,"t":"2026-10-20T18:50:00Z","v":582,"vw":186.134399},{"c":186.1466,"h":186.1466,"l":186.1466,"n":6,"o":186.1466,"t":"2026-10-20T18:55:00Z","v":259,"vw":186.1466},{"c":186.2,"h":186.29,"l":186.07,"n":13,"o":186.27,"t":"2026-10-20T19:05:00Z","v":991,"vw":186.210625},{"c":186.19,"h":186.19,"l":186.19,"n":4,"o":186.19,"t":"2026-10-20T19:10:00Z","v":149,"vw":186.19},{"c":185.98,"h":186.11,"l":185.98,"n":4,"o":186.11,"t":"2026-10-20T19:15:00Z","v":847,"vw":186.0111},{"c":186.05,"h":186.16,"l":186.05,"n":8,"o":186.16,"t":"2026-10-20T19:20:00Z","v":1201,"vw":186.111412},{"c":186.1,"h":186.1,"l":186.1,"n":21,"o":186.1,"t":"2026-10-20T19:25:00Z","v":929,"vw":186.1},{"c":186.23,"h":186.23,"l":186.23,"n":4,"o":186.23,"t":"2026-10-20T19:30:00Z","v":258,"vw":186.23},{"c":186.3199,"h":186.3199,"l":186.3199,"n":12,"o":186.3199,"t":"2026-10-20T19:35:00Z","v":437,"vw":186.3199},{"c":186.37,"h":186.37,"l":186.27,"n":28,"o":186.315,"t":"2026-10-20T19:40:00Z","v":1367,"vw":186.351459},{"c":186.3449,"h":186.3839,"l":186.34,"n":42,"o":186.38,"t":"2026-10-20T19:45:00Z","v":3426,"vw":186.358542},{"c":186.345,"h":186.47,"l":186.255,"n":19,"o":186.255,"t":"2026-10-20T19:50:00Z","v":1657,"vw":186.350151},{"c":186.36,"h":186.51,"l":186.36,"n":26,"o":186.5099,"t":"2026-10-20T19:55:00Z","v":1906,"vw":186.466869},{"c":186.53,"h":186.53,"l":186.53,"n":5,"o":186.53,"t":"2026-10-20T20:00:00Z","v":167,"vw":186.53},{"c":188.95,"h":188.95,"l":188.95,"n":4,"o":188.95,"t":"2026-10-21T08:35:00Z","v":103,"vw":188.95},{"c":186.5,"h":187,"l":186.5,"n":25,"o":186.99,"t":"2026-10-21T13:30:00Z","v":1566,"vw":186.947295},{"c":186.515,"h":186.55,"l":186.515,"n":7,"o":186.55,"t":"2026-10-21T13:40:00Z","v":448,"vw":186.529228},{"c":186.64,"h":186.69,"l":186.48,"n":11,"o":186.52,"t":"2026-10-21T13:45:00Z","v":1190,"vw":186.623112},{"c":186.81,"h":186.81,"l":186.81,"n":7,"o":186.81,"t":"2026-10-21T13:50:00Z","v":160,"vw":186.81},{"c":186.765,"h":186.765,"l":186.765,"n":7,"o":186.765,"t":"2026-10-21T13:55:00Z","v":124,"vw":186.765},{"c":186.425,"h":186.64,"l":186.425,"n":14,"o":186.64,"t":"2026-10-21T14:00:00Z","v":1546,"vw":186.45782},{"c":186.1001,"h":186.205,"l":186.1,"n":6,"o":186.1,"t":"2026-10-21T14:05:00Z","v":500,"vw":186.150395},{"c":186.485,"h":186.485,"l":186.37,"n":11,"o":186.37,"t":"2026-10-21T14:20:00Z","v":1560,"vw":186.406033},{"c":186.56,"h":186.56,"l":186.46,"n":24,"o":186.48,"t":"2026-10-21T14:25:00Z","v":4454,"vw":186.48139},{"c":186.76,"h":186.76,"l":186.725,"n":4,"o":186.725,"t":"2026-10-21T14:35:00Z","v":340,"vw":186.745045},{"c":186.69,"h":186.69,"l":186.69,"n":1,"o":186.69,"t":"2026-10-21T14:40:00Z","v":100,"vw":186.69},{"c":186.79,"h":186.82,"l":186.76,"n":26,"o":186.81,"t":"2026-10-21T14:45:00Z","v":936,"vw":186.7925},{"c":186.74,"h":186.77,"l":186.74,"n":12,"o":186.77,"t":"2026-10-21T14:55:00Z","v":1184,"vw":186.749371},{"c":186.57,"h":186.65,"l":186.57,"n":15,"o":186.65,"t":"2026-10-21T15:00:00Z","v":951,"vw":186.614736},{"c":186.515,"h":186.62,"l":186.515,"n":3,"o":186.62,"t":"2026-10-21T15:10:00Z","v":267,"vw":186.559681},{"c":186.41,"h":186.41,"l":186.41,"n":3,"o":186.41,"t":"2026-10-21T15:15:00Z","v":190,"vw":186.41},{"c":186.53,"h":186.62,"l":186.525,"n":11,"o":186.61,"t":"2026-10-21T15:25:00Z","v":833,"vw":186.57726},{"c":186.59,"h":186.59,"l":186.59,"n":7,"o":186.59,"t":"2026-10-21T15:30:00Z","v":437,"vw":186.59},{"c":186.6314,"h":186.6314,"l":186.6314,"n":2,"o":186.6314,"t":"2026-10-21T15:40:00Z","v":241,"vw":186.6314},{"c":186.68,"h":186.76,"l":186.68,"n":4,"o":186.75,"t":"2026-10-21T15:45:00Z","v":474,"vw":186.7375},{"c":186.63,"h":186.71,"l":186.63,"n":5,"o":186.71,"t":"2026-10-21T16:00:00Z","v":328,"vw":186.673865},{"c":186.56,"h":186.64,"l":186.56,"n":5,"o":186.63,"t":"2026-10-21T16:05:00Z","v":500,"vw":186.622},{"c":186.61,"h":186.61,"l":186.5663,"n":7,"o":186.5663,"t":"2026-10-21T16:10:00Z","v":427,"vw":186.589075},{"c":186.5902,"h":186.615,"l":186.5902,"n":2,"o":186.615,"t":"2026-10-21T16:20:00Z","v":440,"vw":186.607109},{"c":186.655,"h":186.655,"l":186.655,"n":8,"o":186.655,"t":"2026-10-21T16:30:00Z","v":401,"vw":186.655},{"c":186.605,"h":186.6227,"l":186.6,"n":17,"o":186.6227,"t":"2026-10-21T16:35:00Z","v":992,"vw":186.610075},{"c":186.58,"h":186.72,"l":186.58,"n":19,"o":186.7,"t":"2026-10-21T16:40:00Z","v":1351,"vw":186.661698},{"c":186.615,"h":186.615,"l":186.615,"n":4,"o":186.615,"t":"2026-10-21T16:50:00Z","v":465,"vw":186.615},{"c":186.615,"h":186.615,"l":186.615,"n":2,"o":186.615,"t":"2026-10-21T16:55:00Z","v":201,"vw":186.615},{"c":186.6,"h":186.6,"l":186.55,"n":44,"o":186.55,"t":"2026-10-21T17:05:00Z","v":2085,"vw":186.576818},{"c":186.59,"h":186.61,"l":186.59,"n":21,"o":186.61,"t":"2026-10-21T17:10:00Z","v":1109,"vw":186.600826},{"c":186.6333,"h":186.6333,"l":186.6333,"n":1,"o":186.6333,"t":"2026-10-21T17:20:00Z","v":377,"vw":186.6333},{"c":186.65,"h":186.7,"l":186.615,"n":15,"o":186.615,"t":"2026-10-21T17:25:00Z","v":1586,"vw":186.64574},{"c":186.7199,"h":186.7199,"l":186.605,"n":5,"o":186.71,"t":"2026-10-21T17:35:00Z","v":1120,"vw":186.671028},{"c":186.65,"h":186.7,"l":186.65,"n":9,"o":186.7,"t":"2026-10-21T17:40:00Z","v":358,"vw":186.678903},{"c":186.605,"h":186.605,"l":186.605,"n":2,"o":186.605,"t":"2026-10-21T17:50:00Z","v":170,"vw":186.605},{"c":186.66,"h":186.73,"l":186.66,"n":4,"o":186.72,"t":"2026-10-21T17:55:00Z","v":400,"vw":186.71},{"c":186.66,"h":186.66,"l":186.66,"n":4,"o":186.66,"t":"2026-10-21T18:00:00Z","v":106,"vw":186.66},{"c":186.7,"h":186.7,"l":186.7,"n":1,"o":186.7,"t":"2026-10-21T18:05:00Z","v":337,"vw":186.7},{"c":186.68,"h":186.68,"l":186.64,"n":5,"o":186.64,"t":"2026-10-21T18:10:00Z","v":376,"vw":186.663422},{"c":186.75,"h":186.83,"l":186.75,"n":6,"o":186.83,"t":"2026-10-21T18:25:00Z","v":1443,"vw":186.770135},{"c":186.87,"h":186.87,"l":186.87,"n":6,"o":186.87,"t":"2026-10-21T18:30:00Z","v":969,"vw":186.87},{"c":186.77,"h":186.87,"l":186.67,"n":58,"o":186.87,"t":"2026-10-21T18:35:00Z","v":9613,"vw":186.813806},{"c":186.8302,"h":186.879,"l":186.77,"n":56,"o":186.7892,"t":"2026-10-21T18:40:00Z","v":3420,"vw":186.798173},{"c":186.67,"h":186.765,"l":186.67,"n":6,"o":186.765,"t":"2026-10-21T18:45:00Z","v":306,"vw":186.706538},{"c":186.5,"h":186.63,"l":186.5,"n":10,"o":186.62,"t":"2026-10-21T18:55:00Z","v":576,"vw":186.574951},{"c":186.15,"h":186.33,"l":186.15,"n":14,"o":186.33,"t":"2026-10-21T19:00:00Z","v":962,"vw":186.202738},{"c":186.125,"h":186.125,"l":186.125,"n":3,"o":186.125,"t":"2026-10-21T19:05:00Z","v":4813,"vw":186.125},{"c":186.16,"h":186.16,"l":186.15,"n":13,"o":186.15,"t":"2026-10-21T19:10:00Z","v":560,"vw":186.155169},{"c":186.47,"h":186.47,"l":186.45,"n":16,"o":186.45,"t":"2026-10-21T19:15:00Z","v":5988,"vw":186.469052},{"c":186.4,"h":186.52,"l":186.4,"n":7,"o":186.47,"t":"2026-10-21T19:20:00Z","v":1095,"vw":186.47162},{"c":186.57,"h":186.575,"l":186.44,"n":24,"o":186.528,"t":"2026-10-21T19:25:00Z","v":1615,"vw":186.500382},{"c":186.7781,"h":186.78,"l":186.6,"n":15,"o":186.67,"t":"2026-10-21T19:40:00Z","v":1923,"vw":186.696281},{"c":186.9,"h":186.96,"l":186.9,"n":9,"o":186.96,"t":"2026-10-21T19:50:00Z","v":711,"vw":186.925451},{"c":186.7,"h":186.83,"l":186.66,"n":57,"o":186.83,"t":"2026-10-21T19:55:00Z","v":3377,"vw":186.753819},{"c":186.77,"h":186.77,"l":186.77,"n":3,"o":186.77,"t":"2026-10-21T20:00:00Z","v":422,"vw":186.77},{"c":186.72,"h":186.72,"l":186.72,"n":2,"o":186.72,"t":"2026-10-22T11:15:00Z","v":101,"vw":186.72},{"c":187.22,"h":189.21,"l":187.01,"n":34,"o":188.23,"t":"2026-10-22T13:30:00Z","v":1649,"vw":188.238607},{"c":186.51,"h":186.51,"l":186.5,"n":11,"o":186.5,"t":"2026-10-22T13:35:00Z","v":855,"vw":186.506371},{"c":186.67,"h":186.705,"l":186.625,"n":6,"o":186.705,"t":"2026-10-22T13:40:00Z","v":419,"vw":186.667006},{"c":187.01,"h":187.01,"l":186.82,"n":9,"o":186.82,"t":"2026-10-22T13:45:00Z","v":606,"vw":186.8975},{"c":187.365,"h":187.46,"l":187.365,"n":3,"o":187.46,"t":"2026-10-22T14:05:00Z","v":610,"vw":187.396667},{"c":187.27,"h":187.27,"l":187.205,"n":7,"o":187.205,"t":"2026-10-22T14:10:00Z","v":1506,"vw":187.265307},{"c":186.86,"h":187.16,"l":186.86,"n":17,"o":187.16,"t":"2026-10-22T14:20:00Z","v":1269,"vw":187.014343},{"c":186.595,"h":186.83,"l":186.595,"n":8,"o":186.83,"t":"2026-10-22T14:25:00Z","v":653,"vw":186.760594},{"c":186.29,"h":186.575,"l":186.29,"n":18,"o":186.575,"t":"2026-10-22T14:30:00Z","v":2347,"vw":186.387335},{"c":186.19,"h":186.19,"l":186.19,"n":2,"o":186.19,"t":"2026-10-22T14:35:00Z","v":105,"vw":186.19},{"c":186.4425,"h":186.4425,"l":186.4425,"n":3,"o":186.4425,"t":"2026-10-22T14:40:00Z","v":111,"vw":186.4425},{"c":186.39,"h":186.58,"l":186.39,"n":7,"o":186.58,"t":"2026-10-22T14:50:00Z","v":639,"vw":186.457881},{"c":186.685,"h":186.82,"l":186.685,"n":7,"o":186.82,"t":"2026-10-22T14:55:00Z","v":599,"vw":186.719016},{"c":186.825,"h":186.825,"l":186.72,"n":4,"o":186.72,"t":"2026-10-22T15:00:00Z","v":237,"vw":186.764681},{"c":186.825,"h":186.85,"l":186.825,"n":19,"o":186.85,"t":"2026-10-22T15:05:00Z","v":1195,"vw":186.842196},{"c":186.81,"h":186.825,"l":186.81,"n":9,"o":186.825,"t":"2026-10-22T15:10:00Z","v":360,"vw":186.8175},{"c":187.15,"h":187.15,"l":187.09,"n":10,"o":187.09,"t":"2026-10-22T15:15:00Z","v":510,"vw":187.11},{"c":187.18,"h":187.18,"l":187.18,"n":4,"o":187.18,"t":"2026-10-22T15:20:00Z","v":202,"vw":187.18},{"c":187.1,"h":187.15,"l":187.1,"n":4,"o":187.15,"t":"2026-10-22T15:25:00Z","v":244,"vw":187.125},{"c":187.03,"h":187.03,"l":187.03,"n":1,"o":187.03,"t":"2026-10-22T15:30:00Z","v":100,"vw":187.03},{"c":187.1699,"h":187.1699,"l":187.1699,"n":4,"o":187.1699,"t":"2026-10-22T15:35:00Z","v":129,"vw":187.1699},{"c":187.05,"h":187.21,"l":186.94,"n":14,"o":186.94,"t":"2026-10-22T15:40:00Z","v":649,"vw":187.073333},{"c":187.33,"h":187.33,"l":187.33,"n":4,"o":187.33,"t":"2026-10-22T15:50:00Z","v":207,"vw":187.33},{"c":187.49,"h":187.51,"l":187.42,"n":37,"o":187.5,"t":"2026-10-22T16:00:00Z","v":2999,"vw":187.470113},{"c":187.43,"h":187.43,"l":187.385,"n":14,"o":187.385,"t":"2026-10-22T16:05:00Z","v":656,"vw":187.41125},{"c":187.53,"h":187.53,"l":187.47,"n":12,"o":187.47,"t":"2026-10-22T16:10:00Z","v":656,"vw":187.48467},{"c":187.53,"h":187.53,"l":187.53,"n":3,"o":187.53,"t":"2026-10-22T16:15:00Z","v":150,"vw":187.53},{"c":187.885,"h":187.885,"l":187.63,"n":6,"o":187.63,"t":"2026-10-22T16:20:00Z","v":302,"vw":187.78777},{"c":187.69,"h":187.76,"l":187.635,"n":13,"o":187.635,"t":"2026-10-22T16:30:00Z","v":889,"vw":187.670744},{"c":187.39,"h":187.59,"l":187.39,"n":16,"o":187.59,"t":"2026-10-22T16:35:00Z","v":613,"vw":187.49},{"c":187.275,"h":187.335,"l":187.275,"n":9,"o":187.31,"t":"2026-10-22T16:40:00Z","v":832,"vw":187.3087},{"c":187.2225,"h":187.26,"l":187.22,"n":13,"o":187.25,"t":"2026-10-22T16:45:00Z","v":933,"vw":187.239876},{"c":187.3925,"h":187.3925,"l":187.3925,"n":4,"o":187.3925,"t":"2026-10-22T16:50:00Z","v":261,"vw":187.3925},{"c":187.38,"h":187.53,"l":187.38,"n":17,"o":187.53,"t":"2026-10-22T17:00:00Z","v":789,"vw":187.46},{"c":187.415,"h":187.415,"l":187.37,"n":8,"o":187.37,"t":"2026-10-22T17:10:00Z","v":451,"vw":187.388333},{"c":187.33,"h":187.33,"l":187.28,"n":17,"o":187.32,"t":"2026-10-22T17:15:00Z","v":960,"vw":187.301667},{"c":187.4,"h":187.4,"l":187.38,"n":5,"o":187.3825,"t":"2026-10-22T17:20:00Z","v":349,"vw":187.388971},{"c":187.64,"h":187.64,"l":187.61,"n":6,"o":187.61,"t":"2026-10-22T17:35:00Z","v":394,"vw":187.62},{"c":187.7,"h":187.7,"l":187.65,"n":5,"o":187.65,"t":"2026-10-22T17:40:00Z","v":301,"vw":187.675},{"c":187.7872,"h":187.7872,"l":187.7872,"n":16,"o":187.7872,"t":"2026-10-22T17:45:00Z","v":561,"vw":187.7872},{"c":187.675,"h":187.675,"l":187.675,"n":1,"o":187.675,"t":"2026-10-22T17:50:00Z","v":111,"vw":187.675},{"c":187.75,"h":187.75,"l":187.62,"n":4,"o":187.62,"t":"2026-10-22T17:55:00Z","v":274,"vw":187.66797},{"c":187.53,"h":187.63,"l":187.53,"n":27,"o":187.62,"t":"2026-10-22T18:00:00Z","v":1372,"vw":187.5775},{"c":187.791,"h":187.791,"l":187.71,"n":12,"o":187.71,"t":"2026-10-22T18:10:00Z","v":1191,"vw":187.760086},{"c":187.94,"h":187.94,"l":187.94,"n":4,"o":187.94,"t":"2026-10-22T18:20:00Z","v":176,"vw":187.94},{"c":187.84,"h":187.87,"l":187.74,"n":15,"o":187.74,"t":"2026-10-22T18:25:00Z","v":2705,"vw":187.83633},{"c":187.7525,"h":187.83,"l":187.69,"n":13,"o":187.83,"t":"2026-10-22T18:30:00Z","v":874,"vw":187.749063},{"c":187.7,"h":187.805,"l":187.7,"n":22,"o":187.8,"t":"2026-10-22T18:35:00Z","v":2518,"vw":187.728964},{"c":187.73,"h":187.73,"l":187.73,"n":5,"o":187.73,"t":"2026-10-22T18:40:00Z","v":536,"vw":187.73},{"c":187.83,"h":187.87,"l":187.83,"n":7,"o":187.85,"t":"2026-10-22T18:45:00Z","v":1444,"vw":187.865424},{"c":187.85,"h":187.85,"l":187.85,"n":1,"o":187.85,"t":"2026-10-22T18:55:00Z","v":107,"vw":187.85},{"c":187.87,"h":187.87,"l":187.76,"n":8,"o":187.8,"t":"2026-10-22T19:00:00Z","v":902,"vw":187.808042},{"c":188.005,"h":188.005,"l":187.925,"n":3,"o":187.925,"t":"2026-10-22T19:05:00Z","v":339,"vw":187.979524},{"c":188.18,"h":188.18,"l":188.18,"n":6,"o":188.18,"t":"2026-10-22T19:10:00Z","v":200,"vw":188.18},{"c":188.03,"h":188.03,"l":188.03,"n":1,"o":188.03,"t":"2026-10-22T19:15:00Z","v":101,"vw":188.03},{"c":188.08,"h":188.08,"l":188.035,"n":11,"o":188.06,"t":"2026-10-22T19:25:00Z","v":589,"vw":188.05875},{"c":188.05,"h":188.085,"l":187.975,"n":19,"o":188.085,"t":"2026-10-22T19:30:00Z","v":1587,"vw":188.037024},{"c":187.87,"h":187.98,"l":187.87,"n":11,"o":187.98,"t":"2026-10-22T19:35:00Z","v":521,"vw":187.914},{"c":187.88,"h":187.95,"l":187.88,"n":11,"o":187.95,"t":"2026-10-22T19:40:00Z","v":678,"vw":187.9175},{"c":187.9,"h":187.9,"l":187.9,"n":2,"o":187.9,"t":"2026-10-22T19:45:00Z","v":146,"vw":187.9},{"c":188.13,"h":188.375,"l":188.13,"n":45,"o":188.375,"t":"2026-10-22T19:50:00Z","v":2178,"vw":188.208393},{"c":188.22,"h":188.3,"l":188.175,"n":37,"o":188.3,"t":"2026-10-22T19:55:00Z","v":1863,"vw":188.242368},{"c":188.78,"h":188.78,"l":188.78,"n":5,"o":188.78,"t":"2026-10-22T20:00:00Z","v":188,"vw":188.78}],"history":[{"c":132.19,"h":133.84,"l":132.1252,"n":225,"o":133.84,"t":"2024-10-21T04:00:00Z","v":17143,"vw":132.727594},{"c":131.6655,"h":131.6655,"l":131.39,"n":108,"o":131.57,"t":"2024-10-22T04:00:00Z","v":35285,"vw":131.612346},{"c":130.84,"h":131.4088,"l":129.93,"n":127,"o":131.12,"t":"2024-10-23T04:00:00Z","v":6198,"vw":130.636279},{"c":130.82,"h":130.82,"l":130.46,"n":137,"o":130.815,"t":"2024-10-24T04:00:00Z","v":2518,"vw":130.663721},{"c":129.6,"h":131.31,"l":129.48,"n":223,"o":131.31,"t":"2024-10-25T04:00:00Z","v":15311,"vw":130.631566},{"c":131.29,"h":131.51,"l":130.17,"n":107,"o":130.17,"t":"2024-10-28T04:00:00Z","v":4702,"vw":131.1077},{"c":130.5097,"h":130.63,"l":130.08,"n":101,"o":130.35,"t":"2024-10-29T04:00:00Z","v":5581,"vw":130.421751},{"c":130.829,"h":131.69,"l":130.76,"n":99,"o":130.76,"t":"2024-10-30T04:00:00Z","v":3363,"vw":131.292269},{"c":129.73,"h":130.85,"l":129.73,"n":119,"o":130.85,"t":"2024-10-31T04:00:00Z","v":3331,"vw":130.204762},{"c":129.835,"h":130.87,"l":129.7441,"n":151,"o":130.44,"t":"2024-11-01T04:00:00Z","v":9037,"vw":130.090492},{"c":129.8835,"h":130.659,"l":129.73,"n":158,"o":130.04,"t":"2024-11-04T05:00:00Z","v":7155,"vw":130.223919},{"c":131.93,"h":131.93,"l":130.17,"n":115,"o":130.17,"t":"2024-11-05T05:00:00Z","v":7515,"vw":131.337758},{"c":138.2953,"h":138.3838,"l":136.215,"n":198,"o":136.57,"t":"2024-11-06T05:00:00Z","v":9125,"vw":137.490478},{"c":137.4488,"h":138.2634,"l":137.4488,"n":167,"o":138.23,"t":"2024-11-07T05:00:00Z","v":8841,"vw":137.94991},{"c":138.1022,"h":138.5,"l":138,"n":164,"o":138,"t":"2024-11-08T05:00:00Z","v":7962,"vw":138.317208},{"c":139.46,"h":139.96,"l":139.17,"n":270,"o":139.17,"t":"2024-11-11T05:00:00Z","v":20332,"vw":139.549327},{"c":138.1059,"h":139.4982,"l":138,"n":157,"o":139.4,"t":"2024-11-12T05:00:00Z","v":12785,"vw":139.173587},{"c":137.6148,"h":139.028,"l":137.6148,"n":167,"o":138.86,"t":"2024-11-13T05:00:00Z","v":8152,"vw":138.330408},{"c":136.57,"h":138.1099,"l":136.49,"n":175,"o":138.08,"t":"2024-11-14T05:00:00Z","v":12312,"vw":137.486727},{"c":135.6,"h":136.51,"l":135.5399,"n":160,"o":136.51,"t":"2024-11-15T05:00:00Z","v":7565,"vw":135.876813},{"c":136.0693,"h":136.615,"l":135.93,"n":221,"o":136.26,"t":"2024-11-18T05:00:00Z","v":20790,"vw":136.10624},{"c":135.8825,"h":136.0477,"l":133.28,"n":166,"o":135,"t":"2024-11-19T05:00:00Z","v":11781,"vw":135.605698},{"c":135.9552,"h":135.9552,"l":134.995,"n":147,"o":135.84,"t":"2024-11-20T05:00:00Z","v":7231,"vw":135.287175},{"c":137.9,"h":137.955,"l":137.099,"n":96,"o":137.099,"t":"2024-11-21T05:00:00Z","v":3285,"vw":137.83696},{"c":139.6365,"h":139.6365,"l":138.31,"n":167,"o":138.31,"t":"2024-11-22T05:00:00Z","v":14347,"vw":138.489649},{"c":141.405,"h":142.19,"l":140.55,"n":289,"o":140.55,"t":"2024-11-25T05:00:00Z","v":27813,"vw":141.575658},{"c":140.92,"h":141.26,"l":140.4,"n":176,"o":141.26,"t":"2024-11-26T05:00:00Z","v":10203,"vw":140.812455},{"c":140.5744,"h":141.68,"l":140.5744,"n":193,"o":141.32,"t":"2024-11-27T05:00:00Z","v":7819,"vw":141.061421},{"c":140.84,"h":141.2481,"l":140.8285,"n":125,"o":141.19,"t":"2024-11-29T05:00:00Z","v":3975,"vw":141.012723},{"c":140.75,"h":141.02,"l":139.855,"n":273,"o":141.02,"t":"2024-12-02T05:00:00Z","v":12759,"vw":140.51244},{"c":139.94,"h":141.2,"l":139.765,"n":226,"o":141.2,"t":"2024-12-03T05:00:00Z","v":10098,"vw":140.127715},{"c":140.17,"h":140.22,"l":139.3301,"n":222,"o":140.16,"t":"2024-12-04T05:00:00Z","v":16458,"vw":139.866179},{"c":139.18,"h":140.1,"l":139.18,"n":253,"o":140.1,"t":"2024-12-05T05:00:00Z","v":26144,"vw":139.847562},{"c":139.12,"h":139.86,"l":138.6447,"n":277,"o":139.86,"t":"2024-12-06T05:00:00Z","v":17993,"vw":138.942174},{"c":137.77,"h":139.6,"l":137.77,"n":468,"o":139.6,"t":"2024-12-09T05:00:00Z","v":11142,"vw":138.621759},{"c":137.34,"h":138.15,"l":137.1072,"n":160,"o":137.99,"t":"2024-12-10T05:00:00Z","v":8107,"vw":137.584893},{"c":138.003,"h":138.3868,"l":137.7799,"n":200,"o":138.2,"t":"2024-12-11T05:00:00Z","v":9355,"vw":138.030814},{"c":137.0286,"h":138.02,"l":137.0286,"n":162,"o":138.02,"t":"2024-12-12T05:00:00Z","v":8988,"vw":137.626808},{"c":136.53,"h":136.99,"l":136.08,"n":173,"o":136.89,"t":"2024-12-13T05:00:00Z","v":7039,"vw":136.527321},{"c":136.49,"h":136.97,"l":136.1701,"n":168,"o":136.82,"t":"2024-12-16T05:00:00Z","v":7554,"vw":136.697082},{"c":134.97,"h":135.95,"l":134.6633,"n":233,"o":135.95,"t":"2024-12-17T05:00:00Z","v":13717,"vw":135.114671},{"c":130.44,"h":135.79,"l":130.44,"n":260,"o":135.43,"t":"2024-12-18T05:00:00Z","v":13306,"vw":133.666985},{"c":130.2332,"h":132.17,"l":130.2332,"n":198,"o":131.57,"t":"2024-12-19T05:00:00Z","v":10077,"vw":131.148052},{"c":131.37,"h":132.4344,"l":129.5,"n":180,"o":129.8,"t":"2024-12-20T05:00:00Z","v":7372,"vw":131.352087},{"c":131.04,"h":131.04,"l":129.9301,"n":180,"o":130.8,"t":"2024-12-23T05:00:00Z","v":7932,"vw":130.519579},{"c":132.13,"h":132.13,"l":131.15,"n":145,"o":131.15,"t":"2024-12-24T05:00:00Z","v":3360,"vw":131.554136},{"c":132.67,"h":132.69,"l":131.45,"n":143,"o":131.93,"t":"2024-12-26T05:00:00Z","v":9843,"vw":132.093846},{"c":131.26,"h":132.43,"l":130.5036,"n":288,"o":131.81,"t":"2024-12-27T05:00:00Z","v":19358,"vw":131.120085},{"c":130.5,"h":130.8,"l":129.4022,"n":255,"o":130.33,"t":"2024-12-30T05:00:00Z","v":9258,"vw":130.359656},{"c":130.58,"h":131.025,"l":130.1738,"n":200,"o":130.72,"t":"2024-12-31T05:00:00Z","v":13960,"vw":130.604574},{"c":130.4104,"h":131.91,"l":129.97,"n":235,"o":131.35,"t":"2025-01-02T05:00:00Z","v":14990,"vw":130.917239},{"c":131.6843,"h":131.69,"l":130.1801,"n":190,"o":131.19,"t":"2025-01-03T05:00:00Z","v":7015,"vw":131.197581},{"c":131.67,"h":132.925,"l":131.6499,"n":205,"o":132.43,"t":"2025-01-06T05:00:00Z","v":11746,"vw":132.358428},{"c":130.8911,"h":132.48,"l":130.7135,"n":209,"o":132.48,"t":"2025-01-07T05:00:00Z","v":25635,"vw":131.840974},{"c":131.2263,"h":131.34,"l":130.27,"n":155,"o":130.855,"t":"2025-01-08T05:00:00Z","v":16790,"vw":130.991348},{"c":129.05,"h":130.64,"l":128.63,"n":274,"o":130.64,"t":"2025-01-10T05:00:00Z","v":9196,"vw":129.297687},{"c":129.86,"h":129.86,"l":128.26,"n":230,"o":128.56,"t":"2025-01-13T05:00:00Z","v":15298,"vw":128.962665},{"c":131.4661,"h":131.6099,"l":130.2785,"n":146,"o":130.6201,"t":"2025-01-14T05:00:00Z","v":11652,"vw":131.006398},{"c":133.725,"h":134.15,"l":133.07,"n":193,"o":134.02,"t":"2025-01-15T05:00:00Z","v":18379,"vw":133.7681},{"c":134.07,"h":134.26,"l":133.285,"n":207,"o":133.84,"t":"2025-01-16T05:00:00Z","v":25239,"vw":133.716933},{"c":134.79,"h":135.1245,"l":134.44,"n":208,"o":134.44,"t":"2025-01-17T05:00:00Z","v":13302,"vw":134.714403},{"c":136.46,"h":136.5,"l":135.79,"n":352,"o":135.79,"t":"2025-01-21T05:00:00Z","v":26680,"vw":136.317172},{"c":135.815,"h":136.4,"l":135.65,"n":237,"o":136.4,"t":"2025-01-22T05:00:00Z","v":11198,"vw":136.00627},{"c":136.1312,"h":136.3,"l":135.6,"n":200,"o":135.76,"t":"2025-01-23T05:00:00Z","v":13216,"vw":136.059713},{"c":136.28,"h":136.541,"l":135.9707,"n":178,"o":136.24,"t":"2025-01-24T05:00:00Z","v":11417,"vw":136.237468},{"c":136.47,"h":136.47,"l":135,"n":216,"o":135,"t":"2025-01-27T05:00:00Z","v":13346,"vw":135.839843},{"c":136.43,"h":136.75,"l":136,"n":227,"o":136.3393,"t":"2025-01-28T05:00:00Z","v":8764,"vw":136.281022},{"c":136.61,"h":137.37,"l":136.2,"n":163,"o":136.37,"t":"2025-01-29T05:00:00Z","v":8177,"vw":136.695623},{"c":137.9,"h":138.34,"l":137.29,"n":236,"o":137.29,"t":"2025-01-30T05:00:00Z","v":21503,"vw":137.851911},{"c":136.34,"h":137.89,"l":136.0077,"n":271,"o":137.89,"t":"2025-01-31T05:00:00Z","v":17357,"vw":137.052143},{"c":135.19,"h":135.7,"l":133.6,"n":253,"o":133.86,"t":"2025-02-03T05:00:00Z","v":14198,"vw":134.285665},{"c":136.19,"h":136.24,"l":135.265,"n":162,"o":135.37,"t":"2025-02-04T05:00:00Z","v":8343,"vw":136.008562},{"c":137.2976,"h":137.2976,"l":136.1799,"n":195,"o":136.41,"t":"2025-02-05T05:00:00Z","v":19313,"vw":136.536777},{"c":137.1816,"h":137.87,"l":136.631,"n":194,"o":137.87,"t":"2025-02-06T05:00:00Z","v":11931,"vw":137.374283},{"c":136.31,"h":137.345,"l":136.18,"n":181,"o":137.29,"t":"2025-02-07T05:00:00Z","v":8746,"vw":136.546569},{"c":136.34,"h":136.965,"l":135.84,"n":247,"o":136.965,"t":"2025-02-10T05:00:00Z","v":22758,"vw":136.231371},{"c":136.49,"h":136.5399,"l":135.7,"n":184,"o":135.98,"t":"2025-02-11T05:00:00Z","v":61371,"vw":136.155409},{"c":135.37,"h":135.5899,"l":134.97,"n":218,"o":135.29,"t":"2025-02-12T05:00:00Z","v":13205,"vw":135.309918},{"c":136.6834,"h":136.7072,"l":135.45,"n":138,"o":135.93,"t":"2025-02-13T05:00:00Z","v":8696,"vw":135.970959},{"c":136.83,"h":137.4218,"l":136.793,"n":323,"o":137.03,"t":"2025-02-14T05:00:00Z","v":19445,"vw":137.018395},{"c":137.228,"h":137.25,"l":136.58,"n":281,"o":137.24,"t":"2025-02-18T05:00:00Z","v":11470,"vw":137.055197},{"c":137.2802,"h":137.3705,"l":136.5228,"n":196,"o":136.81,"t":"2025-02-19T05:00:00Z","v":12407,"vw":136.807312},{"c":135.88,"h":136.53,"l":135.145,"n":254,"o":136.53,"t":"2025-02-20T05:00:00Z","v":9845,"vw":135.535799},{"c":133.08,"h":136.055,"l":132.96,"n":374,"o":136.055,"t":"2025-02-21T05:00:00Z","v":21165,"vw":133.831169},{"c":132.7655,"h":133.77,"l":132.47,"n":465,"o":133.46,"t":"2025-02-24T05:00:00Z","v":40711,"vw":133.412928},{"c":132.8806,"h":133.51,"l":131.995,"n":233,"o":133.51,"t":"2025-02-25T05:00:00Z","v":8708,"vw":132.938795},{"c":132.94,"h":134.09,"l":132.5724,"n":231,"o":133.5,"t":"2025-02-26T05:00:00Z","v":10436,"vw":133.253213},{"c":131.9,"h":133.4915,"l":131.9,"n":321,"o":133.38,"t":"2025-02-27T05:00:00Z","v":18368,"vw":132.954529},{"c":133.5,"h":133.5,"l":131.665,"n":190,"o":132.07,"t":"2025-02-28T05:00:00Z","v":6031,"vw":132.364337},{"c":131.34,"h":134.2804,"l":130.74,"n":391,"o":133.9,"t":"2025-03-03T05:00:00Z","v":24026,"vw":133.255283},{"c":128.52,"h":130.49,"l":127.65,"n":380,"o":130.49,"t":"2025-03-04T05:00:00Z","v":21263,"vw":129.152676},{"c":129.44,"h":129.635,"l":127.49,"n":218,"o":128.78,"t":"2025-03-05T05:00:00Z","v":8881,"vw":128.718697},{"c":127.67,"h":128.8836,"l":127.275,"n":243,"o":128.68,"t":"2025-03-06T05:00:00Z","v":14027,"vw":127.996727},{"c":128.2882,"h":128.48,"l":125.875,"n":248,"o":127.35,"t":"2025-03-07T05:00:00Z","v":18055,"vw":127.677865},{"c":125.1981,"h":127.14,"l":124.285,"n":356,"o":126.33,"t":"2025-03-10T04:00:00Z","v":15624,"vw":125.943958},{"c":124.6494,"h":125.7016,"l":123.91,"n":244,"o":125.15,"t":"2025-03-11T04:00:00Z","v":27467,"vw":124.362735},{"c":124.6067,"h":125.99,"l":123.765,"n":198,"o":125.99,"t":"2025-03-12T04:00:00Z","v":17257,"vw":124.594592},{"c":122.857,"h":124.76,"l":122.26,"n":272,"o":124.61,"t":"2025-03-13T04:00:00Z","v":19035,"vw":122.991542},{"c":125.64,"h":125.64,"l":123.8951,"n":180,"o":123.95,"t":"2025-03-14T04:00:00Z","v":15085,"vw":125.139469},{"c":127.07,"h":127.5174,"l":125.64,"n":180,"o":125.64,"t":"2025-03-17T04:00:00Z","v":9334,"vw":126.960026},{"c":126.0413,"h":126.78,"l":125.8274,"n":160,"o":126.78,"t":"2025-03-18T04:00:00Z","v":6308,"vw":126.391875},{"c":127.9956,"h":128.585,"l":126.38,"n":131,"o":126.4783,"t":"2025-03-19T04:00:00Z","v":5153,"vw":127.2381},{"c":127.53,"h":128.7999,"l":127.51,"n":128,"o":127.8083,"t":"2025-03-20T04:00:00Z","v":8570,"vw":128.416351},{"c":127.07,"h":127.3497,"l":125.89,"n":182,"o":126.36,"t":"2025-03-21T04:00:00Z","v":9856,"vw":126.672778},{"c":129.64,"h":130.05,"l":128.46,"n":138,"o":128.46,"t":"2025-03-24T04:00:00Z","v":5214,"vw":129.575733},{"c":129.3041,"h":129.76,"l":128.981,"n":198,"o":129.4762,"t":"2025-03-25T04:00:00Z","v":11260,"vw":129.443369},{"c":128.48,"h":129.75,"l":127.9487,"n":313,"o":129.5,"t":"2025-03-26T04:00:00Z","v":8456,"vw":128.849208},{"c":127.66,"h":128.26,"l":127.515,"n":142,"o":128.05,"t":"2025-03-27T04:00:00Z","v":6289,"vw":128.001354},{"c":125.44,"h":127.76,"l":125,"n":201,"o":127.76,"t":"2025-03-28T04:00:00Z","v":8949,"vw":126.055253},{"c":126.3098,"h":126.3098,"l":123.67,"n":199,"o":124.2,"t":"2025-03-31T04:00:00Z","v":12459,"vw":124.715592},{"c":126.7608,"h":127.085,"l":125.73,"n":178,"o":125.73,"t":"2025-04-01T04:00:00Z","v":5422,"vw":126.568752},{"c":128.4017,"h":128.4101,"l":125.53,"n":125,"o":125.53,"t":"2025-04-02T04:00:00Z","v":6526,"vw":127.58537},{"c":120.33,"h":123,"l":120.33,"n":484,"o":123,"t":"2025-04-03T04:00:00Z","v":27493,"vw":121.60165},{"c":113.8517,"h":116.75,"l":112.8,"n":525,"o":116.75,"t":"2025-04-04T04:00:00Z","v":49085,"vw":114.333514},{"c":113.3446,"h":116.44,"l":109.46,"n":329,"o":110.54,"t":"2025-04-07T04:00:00Z","v":27681,"vw":113.336047},{"c":111.295,"h":117.53,"l":110.56,"n":228,"o":117.46,"t":"2025-04-08T04:00:00Z","v":93968,"vw":116.963345},{"c":120.6448,"h":120.939,"l":110.4812,"n":701,"o":110.97,"t":"2025-04-09T04:00:00Z","v":60652,"vw":116.163721},{"c":115.92,"h":118.28,"l":113.5422,"n":185,"o":118.28,"t":"2025-04-10T04:00:00Z","v":12113,"vw":116.729925},{"c":117.495,"h":117.495,"l":114.5,"n":166,"o":115.84,"t":"2025-04-11T04:00:00Z","v":18398,"vw":115.867425},{"c":118.47,"h":119.2606,"l":117.205,"n":242,"o":119.19,"t":"2025-04-14T04:00:00Z","v":26979,"vw":118.620717},{"c":118.7899,"h":119.85,"l":118.63,"n":113,"o":118.63,"t":"2025-04-15T04:00:00Z","v":11953,"vw":118.934115},{"c":117.48,"h":119.0132,"l":116.3746,"n":219,"o":118.15,"t":"2025-04-16T04:00:00Z","v":25137,"vw":118.380256},{"c":118.07,"h":119.1678,"l":117.84,"n":153,"o":117.85,"t":"2025-04-17T04:00:00Z","v":9825,"vw":118.501567},{"c":115.89,"h":117.48,"l":114.73,"n":254,"o":117.48,"t":"2025-04-21T04:00:00Z","v":12564,"vw":115.585589},{"c":118.94,"h":118.94,"l":117.04,"n":156,"o":117.04,"t":"2025-04-22T04:00:00Z","v":8803,"vw":117.996754},{"c":120.5977,"h":122.771,"l":120.033,"n":137,"o":121.65,"t":"2025-04-23T04:00:00Z","v":9341,"vw":121.129422},{"c":122.6486,"h":122.76,"l":120.37,"n":236,"o":120.37,"t":"2025-04-24T04:00:00Z","v":6700,"vw":121.642435},{"c":122.47,"h":122.47,"l":121.76,"n":177,"o":122.11,"t":"2025-04-25T04:00:00Z","v":6551,"vw":122.059948},{"c":122.9744,"h":123.27,"l":121.81,"n":172,"o":122.59,"t":"2025-04-28T04:00:00Z","v":5981,"vw":122.510605},{"c":123.705,"h":123.8699,"l":122.2261,"n":147,"o":122.555,"t":"2025-04-29T04:00:00Z","v":10436,"vw":123.257461},{"c":123.5804,"h":123.5804,"l":120.895,"n":187,"o":122.18,"t":"2025-04-30T04:00:00Z","v":96168,"vw":122.888816},{"c":124.09,"h":124.788,"l":123.5505,"n":189,"o":123.73,"t":"2025-05-01T04:00:00Z","v":10647,"vw":124.329509},{"c":126.6911,"h":126.9,"l":125.4,"n":131,"o":125.4,"t":"2025-05-02T04:00:00Z","v":6132,"vw":126.101416},{"c":126.32,"h":127.1783,"l":125.69,"n":147,"o":125.69,"t":"2025-05-05T04:00:00Z","v":13763,"vw":126.321968},{"c":125.55,"h":126.145,"l":125.19,"n":267,"o":125.25,"t":"2025-05-06T04:00:00Z","v":18327,"vw":125.841283},{"c":126.1239,"h":126.51,"l":125.23,"n":169,"o":126.17,"t":"2025-05-07T04:00:00Z","v":13751,"vw":125.764384},{"c":127.23,"h":128.25,"l":126.405,"n":209,"o":126.64,"t":"2025-05-08T04:00:00Z","v":11645,"vw":127.538699},{"c":126.917,"h":127.39,"l":126.81,"n":110,"o":127.39,"t":"2025-05-09T04:00:00Z","v":6398,"vw":127.03518},{"c":130.2503,"h":130.76,"l":129.72,"n":151,"o":130.3,"t":"2025-05-12T04:00:00Z","v":14442,"vw":130.336146},{"c":130.91,"h":131.5,"l":130.39,"n":148,"o":130.7,"t":"2025-05-13T04:00:00Z","v":6162,"vw":131.128808},{"c":130.46,"h":130.8852,"l":130.2,"n":140,"o":130.8852,"t":"2025-05-14T04:00:00Z","v":4325,"vw":130.463442},{"c":130.9538,"h":130.9538,"l":129.98,"n":125,"o":130.11,"t":"2025-05-15T04:00:00Z","v":5352,"vw":130.415648},{"c":132.24,"h":132.24,"l":130.905,"n":141,"o":131.16,"t":"2025-05-16T04:00:00Z","v":6312,"vw":131.753864},{"c":132.1805,"h":132.2298,"l":131.4,"n":177,"o":131.4,"t":"2025-05-19T04:00:00Z","v":7158,"vw":131.915226},{"c":132.01,"h":132.36,"l":131.845,"n":113,"o":132.085,"t":"2025-05-20T04:00:00Z","v":3648,"vw":132.144971},{"c":129.5701,"h":131.179,"l":129.5189,"n":157,"o":130.986,"t":"2025-05-21T04:00:00Z","v":2603,"vw":130.153671},{"c":129.0782,"h":129.63,"l":128.7277,"n":130,"o":129.36,"t":"2025-05-22T04:00:00Z","v":3512,"vw":129.30304},{"c":128.6526,"h":129.09,"l":127.65,"n":116,"o":127.65,"t":"2025-05-23T04:00:00Z","v":6094,"vw":128.462693},{"c":131.0593,"h":131.066,"l":129.4648,"n":159,"o":130.17,"t":"2025-05-27T04:00:00Z","v":7058,"vw":130.773697},{"c":129.8984,"h":131.18,"l":129.8984,"n":107,"o":131.18,"t":"2025-05-28T04:00:00Z","v":5998,"vw":130.589852},{"c":130.1901,"h":130.55,"l":129.66,"n":94,"o":130.55,"t":"2025-05-29T04:00:00Z","v":3410,"vw":130.020921},{"c":130.3621,"h":130.3621,"l":129.5817,"n":105,"o":129.7,"t":"2025-05-30T04:00:00Z","v":2536,"vw":129.817314},{"c":130.1477,"h":130.29,"l":129.46,"n":223,"o":130,"t":"2025-06-02T04:00:00Z","v":22571,"vw":129.843671},{"c":131.2335,"h":131.35,"l":130.09,"n":129,"o":130.09,"t":"2025-06-03T04:00:00Z","v":5782,"vw":130.898375},{"c":130.62,"h":131.62,"l":130.62,"n":121,"o":131.62,"t":"2025-06-04T04:00:00Z","v":16047,"vw":130.973946},{"c":130.4143,"h":131.078,"l":130.35,"n":146,"o":130.4609,"t":"2025-06-05T04:00:00Z","v":6127,"vw":130.61588},{"c":132.14,"h":132.14,"l":131.34,"n":132,"o":131.61,"t":"2025-06-06T04:00:00Z","v":9005,"vw":131.769489},{"c":131.9127,"h":132.56,"l":131.52,"n":120,"o":132.56,"t":"2025-06-09T04:00:00Z","v":6607,"vw":132.214272},{"c":132.0398,"h":132.41,"l":132.0398,"n":140,"o":132.085,"t":"2025-06-10T04:00:00Z","v":2937,"vw":132.189723},{"c":131.7042,"h":132.5519,"l":131.645,"n":107,"o":132.44,"t":"2025-06-11T04:00:00Z","v":5026,"vw":132.304237},{"c":131.7993,"h":131.7993,"l":131.1717,"n":148,"o":131.36,"t":"2025-06-12T04:00:00Z","v":3516,"vw":131.503515},{"c":129.63,"h":131.1082,"l":129.49,"n":176,"o":130.76,"t":"2025-06-13T04:00:00Z","v":6963,"vw":130.29848},{"c":130.9775,"h":131.66,"l":130.66,"n":142,"o":130.66,"t":"2025-06-16T04:00:00Z","v":13615,"vw":131.204897},{"c":129.8226,"h":130.83,"l":129.8226,"n":132,"o":130.33,"t":"2025-06-17T04:00:00Z","v":2921,"vw":130.327786},{"c":130.14,"h":130.93,"l":130.14,"n":139,"o":130.93,"t":"2025-06-18T04:00:00Z","v":5263,"vw":130.588915},{"c":129.83,"h":130.1235,"l":129.4012,"n":122,"o":130.1235,"t":"2025-06-20T04:00:00Z","v":4746,"vw":129.866404},{"c":131.66,"h":131.66,"l":129.415,"n":219,"o":129.86,"t":"2025-06-23T04:00:00Z","v":5670,"vw":130.219091},{"c":132.725,"h":132.93,"l":132.11,"n":185,"o":132.11,"t":"2025-06-24T04:00:00Z","v":10964,"vw":132.509906},{"c":131.67,"h":132.2273,"l":131.67,"n":131,"o":132.15,"t":"2025-06-25T04:00:00Z","v":3355,"vw":132.076145},{"c":133.1725,"h":133.2,"l":132.3,"n":200,"o":132.31,"t":"2025-06-26T04:00:00Z","v":8495,"vw":132.943619},{"c":133.85,"h":134.37,"l":133.23,"n":217,"o":133.82,"t":"2025-06-27T04:00:00Z","v":34906,"vw":133.648654},{"c":134.4976,"h":134.69,"l":134.13,"n":171,"o":134.69,"t":"2025-06-30T04:00:00Z","v":15582,"vw":134.28378},{"c":135.8654,"h":136.49,"l":134.62,"n":332,"o":134.62,"t":"2025-07-01T04:00:00Z","v":6802,"vw":135.868171},{"c":136.2,"h":136.36,"l":135.32,"n":146,"o":135.92,"t":"2025-07-02T04:00:00Z","v":7741,"vw":135.958659},{"c":137.2927,"h":137.45,"l":136.51,"n":123,"o":136.51,"t":"2025-07-03T04:00:00Z","v":6129,"vw":137.197997},{"c":136.19,"h":137.34,"l":135.86,"n":247,"o":136.91,"t":"2025-07-07T04:00:00Z","v":10152,"vw":136.502508},{"c":136.15,"h":136.74,"l":136.15,"n":164,"o":136.53,"t":"2025-07-08T04:00:00Z","v":6261,"vw":136.434684},{"c":136.4625,"h":136.98,"l":135.67,"n":121,"o":136.72,"t":"2025-07-09T04:00:00Z","v":7265,"vw":136.415598},{"c":136.7761,"h":137.39,"l":136.34,"n":144,"o":136.37,"t":"2025-07-10T04:00:00Z","v":4993,"vw":137.104612},{"c":135.3,"h":136.28,"l":135.195,"n":175,"o":136.28,"t":"2025-07-11T04:00:00Z","v":9495,"vw":135.72997},{"c":136.1678,"h":136.1678,"l":135.23,"n":109,"o":135.23,"t":"2025-07-14T04:00:00Z","v":4089,"vw":135.656157},{"c":133.84,"h":136.24,"l":133.84,"n":167,"o":136.24,"t":"2025-07-15T04:00:00Z","v":6657,"vw":134.741148},{"c":134.4375,"h":134.49,"l":133.31,"n":144,"o":134.49,"t":"2025-07-16T04:00:00Z","v":5445,"vw":134.06249},{"c":135.453,"h":135.495,"l":134.42,"n":132,"o":134.42,"t":"2025-07-17T04:00:00Z","v":5531,"vw":135.066184},{"c":135.1999,"h":135.89,"l":134.89,"n":134,"o":135.89,"t":"2025-07-18T04:00:00Z","v":7473,"vw":135.256596},{"c":134.8561,"h":135.9899,"l":134.8561,"n":143,"o":135.65,"t":"2025-07-21T04:00:00Z","v":6295,"vw":135.621513},{"c":135.65,"h":136.01,"l":135.22,"n":139,"o":135.22,"t":"2025-07-22T04:00:00Z","v":5563,"vw":135.657368},{"c":137.2128,"h":137.2128,"l":136.2823,"n":140,"o":136.2823,"t":"2025-07-23T04:00:00Z","v":9379,"vw":136.773887},{"c":135.9483,"h":136.7,"l":135.9483,"n":114,"o":136.7,"t":"2025-07-24T04:00:00Z","v":7322,"vw":136.426511},{"c":136.6942,"h":136.745,"l":135.945,"n":85,"o":136.33,"t":"2025-07-25T04:00:00Z","v":1888,"vw":136.409839},{"c":136.2991,"h":137.06,"l":136.16,"n":133,"o":137.06,"t":"2025-07-28T04:00:00Z","v":5511,"vw":136.529057},{"c":135.8299,"h":136.63,"l":135.7,"n":118,"o":136.49,"t":"2025-07-29T04:00:00Z","v":4486,"vw":135.97394},{"c":135.1147,"h":136.3807,"l":134.65,"n":116,"o":135.94,"t":"2025-07-30T04:00:00Z","v":3874,"vw":136.07839},{"c":134.22,"h":135.34,"l":134.22,"n":155,"o":135.15,"t":"2025-07-31T04:00:00Z","v":7138,"vw":134.905542},{"c":132.5104,"h":133.25,"l":131.69,"n":188,"o":133.25,"t":"2025-08-01T04:00:00Z","v":8010,"vw":132.45933},{"c":134.7313,"h":134.7313,"l":133.49,"n":143,"o":133.49,"t":"2025-08-04T04:00:00Z","v":3698,"vw":134.165076},{"c":134.7611,"h":135.19,"l":133.9624,"n":109,"o":135.19,"t":"2025-08-05T04:00:00Z","v":3547,"vw":134.579152},{"c":135.4512,"h":135.55,"l":135.08,"n":125,"o":135.08,"t":"2025-08-06T04:00:00Z","v":8566,"vw":135.439591},{"c":134.9772,"h":136.57,"l":134.601,"n":132,"o":136.4,"t":"2025-08-07T04:00:00Z","v":8113,"vw":135.102969},{"c":135.9889,"h":136.18,"l":135.9099,"n":108,"o":135.91,"t":"2025-08-08T04:00:00Z","v":3071,"vw":136.001658},{"c":135.8108,"h":136.5699,"l":135.8108,"n":118,"o":136.38,"t":"2025-08-11T04:00:00Z","v":7508,"vw":136.141582},{"c":138.6834,"h":138.6834,"l":136.9,"n":158,"o":136.9142,"t":"2025-08-12T04:00:00Z","v":5136,"vw":137.681428},{"c":140.2515,"h":140.2515,"l":138.9,"n":133,"o":139.16,"t":"2025-08-13T04:00:00Z","v":7708,"vw":139.532037},{"c":139.3153,"h":139.3153,"l":138.5476,"n":120,"o":138.89,"t":"2025-08-14T04:00:00Z","v":3438,"vw":138.982164},{"c":138.4671,"h":138.86,"l":138.46,"n":160,"o":138.854,"t":"2025-08-15T04:00:00Z","v":6056,"vw":138.719076},{"c":138.9236,"h":138.9236,"l":138.32,"n":150,"o":138.33,"t":"2025-08-18T04:00:00Z","v":5651,"vw":138.638407},{"c":138.7601,"h":139.27,"l":138.7601,"n":160,"o":139.15,"t":"2025-08-19T04:00:00Z","v":16066,"vw":139.139649},{"c":138.851,"h":138.91,"l":138.25,"n":89,"o":138.56,"t":"2025-08-20T04:00:00Z","v":2125,"vw":138.578596},{"c":138.8196,"h":138.8196,"l":138.19,"n":96,"o":138.29,"t":"2025-08-21T04:00:00Z","v":2247,"vw":138.401321},{"c":141.9892,"h":142.169,"l":141.4524,"n":129,"o":141.4524,"t":"2025-08-22T04:00:00Z","v":3239,"vw":141.904003},{"c":141.2422,"h":141.64,"l":141.2422,"n":106,"o":141.64,"t":"2025-08-25T04:00:00Z","v":2631,"vw":141.542315},{"c":141.856,"h":141.856,"l":141.53,"n":92,"o":141.53,"t":"2025-08-26T04:00:00Z","v":1416,"vw":141.6196},{"c":142.5954,"h":142.6044,"l":141.79,"n":104,"o":141.79,"t":"2025-08-27T04:00:00Z","v":5783,"vw":142.324046},{"c":142.5808,"h":142.75,"l":142.0479,"n":144,"o":142.75,"t":"2025-08-28T04:00:00Z","v":5815,"vw":142.304627},{"c":141.9,"h":142.25,"l":141.875,"n":120,"o":141.96,"t":"2025-08-29T04:00:00Z","v":5175,"vw":142.018183},{"c":141.7465,"h":141.8,"l":140.85,"n":171,"o":140.85,"t":"2025-09-02T04:00:00Z","v":8367,"vw":141.171947},{"c":141.99,"h":142.15,"l":141.2188,"n":97,"o":142.15,"t":"2025-09-03T04:00:00Z","v":2824,"vw":141.813636},{"c":143.3215,"h":143.3215,"l":141.93,"n":132,"o":141.93,"t":"2025-09-04T04:00:00Z","v":3662,"vw":142.303395},{"c":143.04,"h":143.6,"l":142.37,"n":141,"o":143.6,"t":"2025-09-05T04:00:00Z","v":5068,"vw":142.830216},{"c":143.1798,"h":143.25,"l":142.65,"n":145,"o":143.25,"t":"2025-09-08T04:00:00Z","v":5234,"vw":142.873424},{"c":142.9239,"h":143.29,"l":142.51,"n":166,"o":143.29,"t":"2025-09-09T04:00:00Z","v":7569,"vw":142.852563},{"c":142.894,"h":143.33,"l":142.51,"n":133,"o":143.11,"t":"2025-09-10T04:00:00Z","v":3672,"vw":142.847768},{"c":145.1877,"h":145.1877,"l":143.5,"n":139,"o":143.5,"t":"2025-09-11T04:00:00Z","v":10882,"vw":144.375701},{"c":144.1952,"h":144.735,"l":144.1952,"n":112,"o":144.735,"t":"2025-09-12T04:00:00Z","v":1956,"vw":144.414774},{"c":144.0394,"h":144.65,"l":144.01,"n":147,"o":144.4,"t":"2025-09-15T04:00:00Z","v":4112,"vw":144.384902},{"c":143.58,"h":143.97,"l":142.9,"n":191,"o":143.91,"t":"2025-09-16T04:00:00Z","v":12690,"vw":143.545935},{"c":143.9488,"h":145.43,"l":143.92,"n":105,"o":144.1,"t":"2025-09-17T04:00:00Z","v":3164,"vw":144.497267},{"c":145.9411,"h":146.08,"l":144.9499,"n":186,"o":144.95,"t":"2025-09-18T04:00:00Z","v":130080,"vw":145.750406},{"c":145.1,"h":145.445,"l":144.94,"n":154,"o":145.445,"t":"2025-09-19T04:00:00Z","v":12442,"vw":145.071181},{"c":145.37,"h":145.49,"l":144.77,"n":205,"o":144.78,"t":"2025-09-22T04:00:00Z","v":41532,"vw":145.255272},{"c":145.52,"h":146.515,"l":145.2487,"n":149,"o":145.48,"t":"2025-09-23T04:00:00Z","v":5982,"vw":145.720913},{"c":144.1992,"h":145.26,"l":143.99,"n":186,"o":145.26,"t":"2025-09-24T04:00:00Z","v":30789,"vw":144.276},{"c":143.212,"h":143.83,"l":143.0375,"n":213,"o":143.44,"t":"2025-09-25T04:00:00Z","v":6321,"vw":143.317919},{"c":144.5815,"h":144.5815,"l":143.41,"n":137,"o":143.79,"t":"2025-09-26T04:00:00Z","v":4046,"vw":143.86834},{"c":144.2785,"h":144.6,"l":143.89,"n":170,"o":144.6,"t":"2025-09-29T04:00:00Z","v":11866,"vw":144.151411},{"c":144.274,"h":144.54,"l":143.2487,"n":129,"o":144.22,"t":"2025-09-30T04:00:00Z","v":3385,"vw":143.612468},{"c":144.2222,"h":144.41,"l":143.575,"n":164,"o":143.61,"t":"2025-10-01T04:00:00Z","v":9242,"vw":143.934549},{"c":144.1528,"h":144.63,"l":143.245,"n":150,"o":144.63,"t":"2025-10-02T04:00:00Z","v":17009,"vw":143.647365},{"c":144.32,"h":145.27,"l":144.32,"n":198,"o":144.6,"t":"2025-10-03T04:00:00Z","v":7276,"vw":144.888156},{"c":144.4622,"h":145.51,"l":144.33,"n":177,"o":145.51,"t":"2025-10-06T04:00:00Z","v":7719,"vw":144.978597},{"c":143.4518,"h":144.9,"l":143.25,"n":262,"o":144.9,"t":"2025-10-07T04:00:00Z","v":9425,"vw":143.582934},{"c":144.06,"h":144.1999,"l":143.32,"n":162,"o":144.07,"t":"2025-10-08T04:00:00Z","v":9249,"vw":143.961515},{"c":143.01,"h":144.38,"l":142.5701,"n":236,"o":144.38,"t":"2025-10-09T04:00:00Z","v":19612,"vw":143.105359},{"c":139.3042,"h":143.36,"l":139.3042,"n":278,"o":143.25,"t":"2025-10-10T04:00:00Z","v":17187,"vw":140.944988},{"c":141.479,"h":141.6,"l":140.92,"n":123,"o":140.92,"t":"2025-10-13T04:00:00Z","v":5561,"vw":141.258735},{"c":143.3001,"h":143.69,"l":140.25,"n":142,"o":140.25,"t":"2025-10-14T04:00:00Z","v":7506,"vw":141.555129},{"c":143.5896,"h":144.724,"l":143.26,"n":167,"o":144.21,"t":"2025-10-15T04:00:00Z","v":7684,"vw":143.686158},{"c":141.3967,"h":144.08,"l":141.175,"n":147,"o":144.08,"t":"2025-10-16T04:00:00Z","v":7747,"vw":142.097683},{"c":141.9415,"h":142.035,"l":141.26,"n":172,"o":141.76,"t":"2025-10-17T04:00:00Z","v":5874,"vw":141.601617},{"c":143.7677,"h":143.9282,"l":142.77,"n":155,"o":142.77,"t":"2025-10-20T04:00:00Z","v":7641,"vw":143.155956},{"c":144.0381,"h":144.185,"l":143.345,"n":170,"o":143.52,"t":"2025-10-21T04:00:00Z","v":6318,"vw":143.848781},{"c":143.4996,"h":144.2999,"l":142.72,"n":142,"o":143.8,"t":"2025-10-22T04:00:00Z","v":4036,"vw":143.696224},{"c":144.4736,"h":144.91,"l":143.72,"n":146,"o":143.72,"t":"2025-10-23T04:00:00Z","v":5212,"vw":144.256552},{"c":145.449,"h":146.0499,"l":145.449,"n":166,"o":145.63,"t":"2025-10-24T04:00:00Z","v":8862,"vw":145.796665},{"c":145.97,"h":146.43,"l":145.4,"n":198,"o":146.43,"t":"2025-10-27T04:00:00Z","v":14314,"vw":145.992812},{"c":145.3812,"h":145.83,"l":145.18,"n":229,"o":145.75,"t":"2025-10-28T04:00:00Z","v":11174,"vw":145.459999},{"c":143.8453,"h":145.485,"l":143.315,"n":147,"o":145.0025,"t":"2025-10-29T04:00:00Z","v":4113,"vw":144.945669},{"c":143.33,"h":144.9399,"l":143.33,"n":180,"o":143.51,"t":"2025-10-30T04:00:00Z","v":78490,"vw":144.695749},{"c":143.35,"h":143.8199,"l":142.7333,"n":261,"o":143.68,"t":"2025-10-31T04:00:00Z","v":131107,"vw":143.210308},{"c":143.7796,"h":144.035,"l":142.6,"n":197,"o":143.7,"t":"2025-11-03T05:00:00Z","v":20114,"vw":143.507426},{"c":142.635,"h":143.22,"l":142.4,"n":166,"o":142.4,"t":"2025-11-04T05:00:00Z","v":8527,"vw":142.681345},{"c":144.21,"h":144.73,"l":143,"n":175,"o":143,"t":"2025-11-05T05:00:00Z","v":8856,"vw":144.2406},{"c":143.0309,"h":144.35,"l":142.75,"n":146,"o":144.33,"t":"2025-11-06T05:00:00Z","v":11798,"vw":143.201404},{"c":143.9025,"h":143.9025,"l":142.43,"n":158,"o":142.6,"t":"2025-11-07T05:00:00Z","v":9042,"vw":142.815213},{"c":145.295,"h":145.5,"l":144.29,"n":172,"o":145.2,"t":"2025-11-10T05:00:00Z","v":6465,"vw":144.76073},{"c":146.1537,"h":146.34,"l":145.36,"n":127,"o":145.36,"t":"2025-11-11T05:00:00Z","v":16788,"vw":145.981813},{"c":147.07,"h":147.47,"l":146.6499,"n":154,"o":146.65,"t":"2025-11-12T05:00:00Z","v":32961,"vw":147.218207},{"c":145.15,"h":147.1,"l":144.79,"n":210,"o":146.62,"t":"2025-11-13T05:00:00Z","v":9632,"vw":146.023297},{"c":144.517,"h":145.07,"l":143.8501,"n":192,"o":143.9835,"t":"2025-11-14T05:00:00Z","v":7345,"vw":144.558851},{"c":142.0315,"h":144.77,"l":141.87,"n":220,"o":144.77,"t":"2025-11-17T05:00:00Z","v":11108,"vw":143.563036},{"c":142.4929,"h":143.1599,"l":141.7195,"n":171,"o":141.79,"t":"2025-11-18T05:00:00Z","v":5391,"vw":142.358335},{"c":142.3322,"h":143.0697,"l":141.86,"n":179,"o":143.0697,"t":"2025-11-19T05:00:00Z","v":4241,"vw":142.216711},{"c":140.1955,"h":144.3084,"l":140.1955,"n":192,"o":144.235,"t":"2025-11-20T05:00:00Z","v":8402,"vw":141.427211},{"c":143.4786,"h":144.34,"l":141.1821,"n":151,"o":141.1821,"t":"2025-11-21T05:00:00Z","v":4655,"vw":142.912809},{"c":144.8652,"h":145,"l":143.5,"n":163,"o":144.11,"t":"2025-11-24T05:00:00Z","v":6436,"vw":144.578955},{"c":147.39,"h":147.5372,"l":145.1354,"n":187,"o":145.1354,"t":"2025-11-25T05:00:00Z","v":7898,"vw":146.987425},{"c":148.42,"h":149.2099,"l":147.5304,"n":247,"o":147.63,"t":"2025-11-26T05:00:00Z","v":11805,"vw":148.713825},{"c":148.69,"h":148.886,"l":148.33,"n":137,"o":148.45,"t":"2025-11-28T05:00:00Z","v":8109,"vw":148.701016},{"c":148.15,"h":148.96,"l":147.57,"n":195,"o":147.57,"t":"2025-12-01T05:00:00Z","v":11592,"vw":148.515299},{"c":148.2537,"h":148.415,"l":147.78,"n":159,"o":148.415,"t":"2025-12-02T05:00:00Z","v":7503,"vw":148.106523},{"c":149.79,"h":149.79,"l":148.13,"n":149,"o":148.13,"t":"2025-12-03T05:00:00Z","v":10732,"vw":149.162881},{"c":149.79,"h":149.92,"l":148.93,"n":147,"o":149.41,"t":"2025-12-04T05:00:00Z","v":5861,"vw":149.480869},{"c":150.05,"h":150.5921,"l":149.76,"n":201,"o":149.915,"t":"2025-12-05T05:00:00Z","v":7664,"vw":150.176989},{"c":149.62,"h":150.42,"l":149.27,"n":183,"o":150.42,"t":"2025-12-08T05:00:00Z","v":6667,"vw":149.666976},{"c":150.01,"h":150.47,"l":149.16,"n":175,"o":149.16,"t":"2025-12-09T05:00:00Z","v":8082,"vw":150.117516},{"c":152.76,"h":152.95,"l":150.06,"n":205,"o":150.06,"t":"2025-12-10T05:00:00Z","v":10750,"vw":151.051167},{"c":153.98,"h":154.0387,"l":152.8545,"n":209,"o":153.197,"t":"2025-12-11T05:00:00Z","v":12791,"vw":153.807371},{"c":152.72,"h":153.915,"l":152.36,"n":241,"o":153.915,"t":"2025-12-12T05:00:00Z","v":8717,"vw":152.982987},{"c":152.95,"h":153.5,"l":152.435,"n":243,"o":153.12,"t":"2025-12-15T05:00:00Z","v":21117,"vw":152.970859},{"c":151.7743,"h":152.7727,"l":151.01,"n":208,"o":152.68,"t":"2025-12-16T05:00:00Z","v":9179,"vw":151.926798},{"c":151.57,"h":153.08,"l":151.2363,"n":197,"o":151.96,"t":"2025-12-17T05:00:00Z","v":8273,"vw":151.595177},{"c":152.02,"h":152.9399,"l":151.8,"n":245,"o":152.57,"t":"2025-12-18T05:00:00Z","v":50949,"vw":152.030977},{"c":152.86,"h":152.97,"l":152.16,"n":161,"o":152.19,"t":"2025-12-19T05:00:00Z","v":7494,"vw":152.546657},{"c":153.77,"h":154.1399,"l":153.26,"n":219,"o":153.26,"t":"2025-12-22T05:00:00Z","v":11689,"vw":153.744473},{"c":152.83,"h":153.0599,"l":152.5401,"n":212,"o":152.92,"t":"2025-12-23T05:00:00Z","v":11043,"vw":152.842139},{"c":153.1477,"h":153.379,"l":152.57,"n":185,"o":152.8,"t":"2025-12-24T05:00:00Z","v":5621,"vw":153.126202},{"c":153.31,"h":153.3345,"l":152.7,"n":232,"o":153.285,"t":"2025-12-26T05:00:00Z","v":10547,"vw":153.013804},{"c":152.6,"h":152.975,"l":152.305,"n":332,"o":152.81,"t":"2025-12-29T05:00:00Z","v":19385,"vw":152.559923},{"c":152.14,"h":152.74,"l":152.11,"n":290,"o":152.74,"t":"2025-12-30T05:00:00Z","v":16625,"vw":152.348959},{"c":150.7227,"h":151.8,"l":150.7227,"n":301,"o":151.8,"t":"2025-12-31T05:00:00Z","v":16063,"vw":151.180891},{"c":151.79,"h":151.8799,"l":150.39,"n":317,"o":151.38,"t":"2026-01-02T05:00:00Z","v":143247,"vw":151.154404},{"c":153.81,"h":154.1499,"l":152.24,"n":1383,"o":152.3,"t":"2026-01-05T05:00:00Z","v":61483,"vw":153.721295},{"c":155.26,"h":155.29,"l":153.44,"n":321,"o":153.44,"t":"2026-01-06T05:00:00Z","v":12572,"vw":154.353934},{"c":154.48,"h":156.15,"l":154.04,"n":501,"o":155.32,"t":"2026-01-07T05:00:00Z","v":26661,"vw":154.608507},{"c":155.58,"h":155.78,"l":154.12,"n":285,"o":154.31,"t":"2026-01-08T05:00:00Z","v":12646,"vw":155.331931},{"c":155.85,"h":156.21,"l":155.01,"n":346,"o":156.13,"t":"2026-01-09T05:00:00Z","v":24139,"vw":155.961999},{"c":156.27,"h":156.27,"l":154.75,"n":589,"o":155.28,"t":"2026-01-12T05:00:00Z","v":28724,"vw":155.452049},{"c":155.8,"h":156.27,"l":155.43,"n":302,"o":156.27,"t":"2026-01-13T05:00:00Z","v":18022,"vw":155.812543},{"c":156.21,"h":156.21,"l":155.31,"n":290,"o":155.5,"t":"2026-01-14T05:00:00Z","v":19833,"vw":155.70869},{"c":157.35,"h":157.6,"l":156.48,"n":285,"o":156.625,"t":"2026-01-15T05:00:00Z","v":15370,"vw":157.229161},{"c":156.37,"h":157.28,"l":156.2501,"n":296,"o":157.28,"t":"2026-01-16T05:00:00Z","v":25531,"vw":156.78633},{"c":154.54,"h":155.67,"l":154.01,"n":481,"o":154.67,"t":"2026-01-20T05:00:00Z","v":27423,"vw":154.77219},{"c":157.76,"h":158.18,"l":155.35,"n":281,"o":155.35,"t":"2026-01-21T05:00:00Z","v":15541,"vw":156.76931},{"c":158.22,"h":159.07,"l":157.9,"n":305,"o":158.61,"t":"2026-01-22T05:00:00Z","v":34003,"vw":158.268519},{"c":156.46,"h":157.8,"l":155.94,"n":388,"o":157.8,"t":"2026-01-23T05:00:00Z","v":31265,"vw":156.46865},{"c":157.04,"h":157.4,"l":156.49,"n":317,"o":156.77,"t":"2026-01-26T05:00:00Z","v":21015,"vw":156.830618},{"c":157.77,"h":157.77,"l":156.7,"n":294,"o":157.21,"t":"2026-01-27T05:00:00Z","v":14521,"vw":157.118219},{"c":157.46,"h":157.98,"l":156.79,"n":461,"o":157.78,"t":"2026-01-28T05:00:00Z","v":13867,"vw":157.449738},{"c":158.2,"h":158.22,"l":156.495,"n":429,"o":157.8,"t":"2026-01-29T05:00:00Z","v":14241,"vw":157.560526},{"c":157.67,"h":157.84,"l":156.495,"n":280,"o":157.29,"t":"2026-01-30T05:00:00Z","v":13520,"vw":157.233113},{"c":159.88,"h":159.94,"l":156.99,"n":399,"o":156.99,"t":"2026-02-02T05:00:00Z","v":25121,"vw":159.341083},{"c":160.018,"h":161.07,"l":159,"n":662,"o":160.01,"t":"2026-02-03T05:00:00Z","v":36687,"vw":159.940642},{"c":161.14,"h":161.7,"l":160.26,"n":520,"o":160.35,"t":"2026-02-04T05:00:00Z","v":21606,"vw":160.925547},{"c":160.29,"h":161.57,"l":159.6,"n":543,"o":159.99,"t":"2026-02-05T05:00:00Z","v":17607,"vw":160.233298},{"c":163.74,"h":164.26,"l":161.31,"n":661,"o":161.31,"t":"2026-02-06T05:00:00Z","v":31756,"vw":163.104275},{"c":163.79,"h":164.949,"l":163,"n":550,"o":163.68,"t":"2026-02-09T05:00:00Z","v":24348,"vw":163.737142},{"c":163.15,"h":163.82,"l":162.65,"n":440,"o":163.14,"t":"2026-02-10T05:00:00Z","v":34905,"vw":163.16299},{"c":163.3604,"h":164.29,"l":162.6764,"n":408,"o":163.76,"t":"2026-02-11T05:00:00Z","v":12212,"vw":163.214973},{"c":160.8251,"h":164.39,"l":160.3275,"n":950,"o":164.16,"t":"2026-02-12T05:00:00Z","v":35119,"vw":161.803578},{"c":162.79,"h":163.08,"l":160.7389,"n":795,"o":161.34,"t":"2026-02-13T05:00:00Z","v":37688,"vw":162.135198},{"c":162.31,"h":163.28,"l":161.275,"n":595,"o":162.28,"t":"2026-02-17T05:00:00Z","v":34344,"vw":162.370131},{"c":163.54,"h":164.16,"l":162.71,"n":480,"o":162.71,"t":"2026-02-18T05:00:00Z","v":35485,"vw":163.482309},{"c":162.5043,"h":163.13,"l":161.805,"n":396,"o":162.815,"t":"2026-02-19T05:00:00Z","v":12528,"vw":162.401773},{"c":163.5307,"h":163.64,"l":162,"n":465,"o":162.19,"t":"2026-02-20T05:00:00Z","v":19928,"vw":162.782168},{"c":160.995,"h":163.58,"l":160.2065,"n":642,"o":163.015,"t":"2026-02-23T05:00:00Z","v":26825,"vw":161.081529},{"c":162.15,"h":162.38,"l":160.94,"n":388,"o":160.94,"t":"2026-02-24T05:00:00Z","v":19390,"vw":161.792998},{"c":163.3748,"h":163.5,"l":161.8,"n":395,"o":162.84,"t":"2026-02-25T05:00:00Z","v":25779,"vw":162.195643},{"c":163.91,"h":164.14,"l":162.6,"n":351,"o":163.58,"t":"2026-02-26T05:00:00Z","v":20966,"vw":163.396791},{"c":162.28,"h":162.705,"l":161.47,"n":413,"o":162.5,"t":"2026-02-27T05:00:00Z","v":21675,"vw":161.997197},{"c":162.51,"h":163.38,"l":160.68,"n":642,"o":160.86,"t":"2026-03-02T05:00:00Z","v":29599,"vw":161.901715},{"c":160.94,"h":161.4499,"l":157.64,"n":610,"o":160.03,"t":"2026-03-03T05:00:00Z","v":20522,"vw":159.922601},{"c":161.8675,"h":162.1139,"l":160.565,"n":204,"o":161.5,"t":"2026-03-04T05:00:00Z","v":10098,"vw":161.495681},{"c":159.8,"h":161.205,"l":158.49,"n":411,"o":160.78,"t":"2026-03-05T05:00:00Z","v":22780,"vw":159.673093},{"c":157.12,"h":157.77,"l":156.1,"n":615,"o":157.77,"t":"2026-03-06T05:00:00Z","v":18188,"vw":156.797061},{"c":156.82,"h":157.2,"l":152.52,"n":433,"o":155.41,"t":"2026-03-09T04:00:00Z","v":21004,"vw":154.678008},{"c":157.03,"h":159.4099,"l":156.575,"n":335,"o":157.34,"t":"2026-03-10T04:00:00Z","v":17188,"vw":157.690746},{"c":156.79,"h":156.88,"l":155.56,"n":338,"o":156.66,"t":"2026-03-11T04:00:00Z","v":11496,"vw":156.374869},{"c":154.445,"h":155.32,"l":154.36,"n":317,"o":155.32,"t":"2026-03-12T04:00:00Z","v":9665,"vw":154.673373},{"c":154.1,"h":155.46,"l":153.41,"n":324,"o":155.035,"t":"2026-03-13T04:00:00Z","v":12307,"vw":154.35809},{"c":153.96,"h":155.715,"l":153.96,"n":221,"o":154.73,"t":"2026-03-16T04:00:00Z","v":9299,"vw":154.963126},{"c":155.3,"h":156.87,"l":155.3,"n":227,"o":155.6,"t":"2026-03-17T04:00:00Z","v":10364,"vw":155.94132},{"c":153.5372,"h":155.3756,"l":153.5372,"n":243,"o":154.955,"t":"2026-03-18T04:00:00Z","v":9554,"vw":154.733093},{"c":154.3863,"h":154.72,"l":152.4933,"n":304,"o":153.42,"t":"2026-03-19T04:00:00Z","v":21217,"vw":152.940642},{"c":152.31,"h":153.47,"l":151.4,"n":311,"o":153.47,"t":"2026-03-20T04:00:00Z","v":17841,"vw":152.40471},{"c":155,"h":156.33,"l":154.1,"n":204,"o":154.42,"t":"2026-03-23T04:00:00Z","v":11367,"vw":155.230806},{"c":154.73,"h":155.98,"l":153.09,"n":180,"o":153.09,"t":"2026-03-24T04:00:00Z","v":12217,"vw":154.912372},{"c":155.82,"h":156.7719,"l":155.3001,"n":221,"o":156.67,"t":"2026-03-25T04:00:00Z","v":10898,"vw":155.911705},{"c":154.12,"h":156.08,"l":154.12,"n":226,"o":154.64,"t":"2026-03-26T04:00:00Z","v":14531,"vw":155.080409},{"c":152.84,"h":154,"l":152.15,"n":319,"o":154,"t":"2026-03-27T04:00:00Z","v":28055,"vw":153.086711},{"c":152.34,"h":154.1998,"l":151.43,"n":281,"o":153.75,"t":"2026-03-30T04:00:00Z","v":24330,"vw":152.491539},{"c":155.075,"h":155.16,"l":152.7809,"n":292,"o":153.24,"t":"2026-03-31T04:00:00Z","v":11780,"vw":154.151464},{"c":156.3516,"h":157.6199,"l":155.8,"n":293,"o":155.95,"t":"2026-04-01T04:00:00Z","v":12244,"vw":156.748779},{"c":156.89,"h":156.89,"l":154.11,"n":1132,"o":154.11,"t":"2026-04-02T04:00:00Z","v":19540,"vw":155.895247},{"c":157.85,"h":157.86,"l":156.12,"n":349,"o":156.59,"t":"2026-04-06T04:00:00Z","v":16917,"vw":156.975412},{"c":157.79,"h":157.79,"l":156.51,"n":513,"o":157.33,"t":"2026-04-07T04:00:00Z","v":22507,"vw":157.2963},{"c":161.98,"h":161.9999,"l":161,"n":442,"o":161.1,"t":"2026-04-08T04:00:00Z","v":19043,"vw":161.352436},{"c":162.8747,"h":163,"l":161.01,"n":262,"o":161.28,"t":"2026-04-09T04:00:00Z","v":7804,"vw":162.366523},{"c":161.9,"h":163.23,"l":161.27,"n":389,"o":163.23,"t":"2026-04-10T04:00:00Z","v":27372,"vw":162.389673},{"c":162.6001,"h":162.72,"l":160.24,"n":459,"o":161.12,"t":"2026-04-13T04:00:00Z","v":19854,"vw":161.859901},{"c":163.738,"h":164.23,"l":162.86,"n":466,"o":163.41,"t":"2026-04-14T04:00:00Z","v":22897,"vw":163.794021},{"c":163.0001,"h":163.77,"l":162.71,"n":345,"o":163.77,"t":"2026-04-15T04:00:00Z","v":18395,"vw":163.169792},{"c":163.6597,"h":164.3,"l":163.23,"n":438,"o":163.44,"t":"2026-04-16T04:00:00Z","v":16597,"vw":163.714824},{"c":166.0327,"h":166.95,"l":164.4408,"n":535,"o":164.49,"t":"2026-04-17T04:00:00Z","v":13468,"vw":165.895887},{"c":166.2894,"h":167.16,"l":165.79,"n":377,"o":165.79,"t":"2026-04-20T04:00:00Z","v":14473,"vw":166.477587},{"c":166,"h":167.634,"l":165.715,"n":411,"o":167.14,"t":"2026-04-21T04:00:00Z","v":17213,"vw":166.679237},{"c":166.4,"h":167.31,"l":165.915,"n":363,"o":167.14,"t":"2026-04-22T04:00:00Z","v":15475,"vw":166.565813},{"c":166.1417,"h":175.5199,"l":165.33,"n":391,"o":175.5199,"t":"2026-04-23T04:00:00Z","v":20721,"vw":166.332923},{"c":166.423,"h":166.66,"l":165.7,"n":304,"o":166.52,"t":"2026-04-24T04:00:00Z","v":15516,"vw":166.301206},{"c":166.8316,"h":167.585,"l":166.6478,"n":1007,"o":166.67,"t":"2026-04-27T04:00:00Z","v":21586,"vw":167.022237},{"c":166.4743,"h":167.62,"l":166.07,"n":395,"o":167.04,"t":"2026-04-28T04:00:00Z","v":21760,"vw":166.672386},{"c":165.8509,"h":166.49,"l":165.435,"n":273,"o":166.49,"t":"2026-04-29T04:00:00Z","v":13863,"vw":165.925222},{"c":168.46,"h":168.52,"l":166.17,"n":444,"o":166.17,"t":"2026-04-30T04:00:00Z","v":18064,"vw":167.803706},{"c":168.17,"h":169.04,"l":167.8922,"n":1151,"o":169.04,"t":"2026-05-01T04:00:00Z","v":29069,"vw":168.378047},{"c":167.29,"h":168.5,"l":166.5682,"n":1246,"o":167.67,"t":"2026-05-04T04:00:00Z","v":36533,"vw":167.848588},{"c":169.4,"h":169.43,"l":167.94,"n":500,"o":168.24,"t":"2026-05-05T04:00:00Z","v":13526,"vw":168.920345},{"c":169.7,"h":170.29,"l":169.18,"n":472,"o":169.84,"t":"2026-05-06T04:00:00Z","v":15224,"vw":169.708188},{"c":168.25,"h":169.425,"l":168.25,"n":382,"o":169.3,"t":"2026-05-07T04:00:00Z","v":10031,"vw":168.647243},{"c":169.36,"h":169.86,"l":168.57,"n":384,"o":168.9,"t":"2026-05-08T04:00:00Z","v":10758,"vw":169.274959},{"c":168.99,"h":170.825,"l":168.44,"n":554,"o":169.69,"t":"2026-05-11T04:00:00Z","v":21434,"vw":169.756425},{"c":168.75,"h":168.75,"l":166.92,"n":439,"o":168.49,"t":"2026-05-12T04:00:00Z","v":16410,"vw":167.44578},{"c":167.74,"h":168.27,"l":166.9873,"n":505,"o":168.22,"t":"2026-05-13T04:00:00Z","v":24582,"vw":167.728815},{"c":168.49,"h":169.3,"l":168.22,"n":395,"o":168.7,"t":"2026-05-14T04:00:00Z","v":11988,"vw":168.742844},{"c":166.839,"h":167.77,"l":166.7046,"n":490,"o":167.7,"t":"2026-05-15T04:00:00Z","v":10402,"vw":167.062837},{"c":168.0193,"h":168.68,"l":167.05,"n":528,"o":167.05,"t":"2026-05-18T04:00:00Z","v":22853,"vw":168.085323},{"c":167.0469,"h":168.0753,"l":166.49,"n":362,"o":167.54,"t":"2026-05-19T04:00:00Z","v":10834,"vw":167.509146},{"c":169.1488,"h":169.1488,"l":167.1,"n":373,"o":167.605,"t":"2026-05-20T04:00:00Z","v":16878,"vw":168.65081},{"c":169.4136,"h":169.63,"l":167.53,"n":450,"o":168.51,"t":"2026-05-21T04:00:00Z","v":14732,"vw":168.705686},{"c":170.6463,"h":171.09,"l":170.15,"n":372,"o":170.35,"t":"2026-05-22T04:00:00Z","v":13869,"vw":170.493801},{"c":171.9506,"h":172.328,"l":171.395,"n":488,"o":171.4,"t":"2026-05-26T04:00:00Z","v":19581,"vw":171.817764},{"c":171.4373,"h":172.57,"l":170.8416,"n":368,"o":171.95,"t":"2026-05-27T04:00:00Z","v":18628,"vw":172.043348},{"c":171.7513,"h":172.08,"l":171.14,"n":396,"o":171.4373,"t":"2026-05-28T04:00:00Z","v":57409,"vw":171.627278},{"c":171.6525,"h":172.05,"l":171.44,"n":482,"o":172.05,"t":"2026-05-29T04:00:00Z","v":17219,"vw":171.771988},{"c":171.8295,"h":172.195,"l":170.989,"n":579,"o":171.17,"t":"2026-06-01T04:00:00Z","v":19985,"vw":171.557666},{"c":173.16,"h":173.19,"l":171.6801,"n":828,"o":171.9,"t":"2026-06-02T04:00:00Z","v":25794,"vw":172.759761},{"c":172.39,"h":172.5695,"l":171.8253,"n":486,"o":172.37,"t":"2026-06-03T04:00:00Z","v":22414,"vw":172.287503},{"c":174.37,"h":174.4299,"l":172.44,"n":417,"o":172.44,"t":"2026-06-04T04:00:00Z","v":19006,"vw":174.091477},{"c":171.57,"h":174.15,"l":171.57,"n":597,"o":173.56,"t":"2026-06-05T04:00:00Z","v":18838,"vw":173.040437},{"c":172.58,"h":173.76,"l":172.405,"n":440,"o":172.72,"t":"2026-06-08T04:00:00Z","v":15628,"vw":173.050873},{"c":173.88,"h":174.7,"l":171.45,"n":731,"o":173.36,"t":"2026-06-09T04:00:00Z","v":16249,"vw":173.250882},{"c":172.51,"h":174.8239,"l":172.51,"n":827,"o":173,"t":"2026-06-10T04:00:00Z","v":23146,"vw":173.521969},{"c":175.215,"h":175.68,"l":173.125,"n":528,"o":173.72,"t":"2026-06-11T04:00:00Z","v":16350,"vw":173.992174},{"c":176.7926,"h":177.52,"l":175.65,"n":722,"o":175.65,"t":"2026-06-12T04:00:00Z","v":18243,"vw":176.967227},{"c":175.97,"h":178.19,"l":175.97,"n":475,"o":178.19,"t":"2026-06-15T04:00:00Z","v":29932,"vw":177.334582},{"c":175.9976,"h":177.375,"l":175.995,"n":476,"o":177,"t":"2026-06-16T04:00:00Z","v":18097,"vw":176.773709},{"c":174.0242,"h":176.9699,"l":173.63,"n":795,"o":176.51,"t":"2026-06-17T04:00:00Z","v":18776,"vw":175.994204},{"c":174.535,"h":175.71,"l":174.25,"n":467,"o":175.71,"t":"2026-06-18T04:00:00Z","v":13388,"vw":174.77887},{"c":175.59,"h":175.91,"l":174.8,"n":718,"o":174.83,"t":"2026-06-22T04:00:00Z","v":55428,"vw":175.382198},{"c":175.42,"h":175.84,"l":174,"n":976,"o":174.2,"t":"2026-06-23T04:00:00Z","v":27497,"vw":175.259039},{"c":175.455,"h":176.535,"l":174.25,"n":962,"o":174.32,"t":"2026-06-24T04:00:00Z","v":65290,"vw":175.587199},{"c":176.25,"h":177.5,"l":175.96,"n":540,"o":176.28,"t":"2026-06-25T04:00:00Z","v":31933,"vw":176.620643},{"c":177.2,"h":177.53,"l":175.5,"n":593,"o":175.5,"t":"2026-06-26T04:00:00Z","v":32163,"vw":176.61483},{"c":177.68,"h":177.68,"l":176.665,"n":830,"o":177.66,"t":"2026-06-29T04:00:00Z","v":26496,"vw":177.159079},{"c":176.97,"h":177.7331,"l":176.86,"n":934,"o":177.2,"t":"2026-06-30T04:00:00Z","v":28104,"vw":177.256746},{"c":177.57,"h":178.535,"l":176.6,"n":608,"o":176.6,"t":"2026-07-01T04:00:00Z","v":15954,"vw":177.731571},{"c":177.65,"h":178.975,"l":176.37,"n":857,"o":178.3,"t":"2026-07-02T04:00:00Z","v":30175,"vw":177.613847},{"c":178.154,"h":178.47,"l":177.65,"n":923,"o":177.65,"t":"2026-07-06T04:00:00Z","v":29745,"vw":178.175262},{"c":178.36,"h":178.91,"l":177.83,"n":732,"o":178.23,"t":"2026-07-07T04:00:00Z","v":30055,"vw":178.23167},{"c":177.0119,"h":177.65,"l":176.1,"n":778,"o":177.53,"t":"2026-07-08T04:00:00Z","v":23436,"vw":176.859749},{"c":178.575,"h":179.21,"l":177.62,"n":781,"o":177.96,"t":"2026-07-09T04:00:00Z","v":670710,"vw":178.727328},{"c":179.61,"h":180,"l":178.31,"n":826,"o":180,"t":"2026-07-10T04:00:00Z","v":52135,"vw":179.335582},{"c":179.91,"h":180.38,"l":179.28,"n":1131,"o":179.28,"t":"2026-07-13T04:00:00Z","v":68919,"vw":179.788513},{"c":179.43,"h":180.32,"l":178.9,"n":685,"o":180.12,"t":"2026-07-14T04:00:00Z","v":31944,"vw":179.462697},{"c":179.56,"h":180.01,"l":178.8,"n":715,"o":179.75,"t":"2026-07-15T04:00:00Z","v":44980,"vw":179.495262},{"c":181.24,"h":181.27,"l":179.69,"n":656,"o":179.83,"t":"2026-07-16T04:00:00Z","v":31918,"vw":180.786932},{"c":180.48,"h":181.65,"l":179.66,"n":992,"o":180.08,"t":"2026-07-17T04:00:00Z","v":64921,"vw":180.50014},{"c":179.37,"h":180.79,"l":179.36,"n":912,"o":180.79,"t":"2026-07-20T04:00:00Z","v":49539,"vw":180.023471},{"c":181.57,"h":181.64,"l":180.09,"n":680,"o":180.24,"t":"2026-07-21T04:00:00Z","v":38420,"vw":180.982445},{"c":181.1811,"h":182.43,"l":181,"n":753,"o":181.5,"t":"2026-07-22T04:00:00Z","v":61063,"vw":181.540189},{"c":179.85,"h":180.38,"l":179.0001,"n":631,"o":180.34,"t":"2026-07-23T04:00:00Z","v":31917,"vw":179.580129},{"c":180.5,"h":181.57,"l":179.88,"n":573,"o":179.88,"t":"2026-07-24T04:00:00Z","v":27654,"vw":180.780459},{"c":181.59,"h":182.32,"l":180.75,"n":589,"o":181.65,"t":"2026-07-27T04:00:00Z","v":30366,"vw":181.339728},{"c":182.9,"h":182.99,"l":181.55,"n":1186,"o":181.55,"t":"2026-07-28T04:00:00Z","v":66658,"vw":182.533201},{"c":181.53,"h":183.27,"l":181.25,"n":1193,"o":183.03,"t":"2026-07-29T04:00:00Z","v":51383,"vw":182.253736},{"c":181.96,"h":182.1666,"l":180.09,"n":1160,"o":182.05,"t":"2026-07-30T04:00:00Z","v":52447,"vw":181.314654},{"c":181.94,"h":182.5443,"l":180.2,"n":798,"o":182.12,"t":"2026-07-31T04:00:00Z","v":51527,"vw":181.785982},{"c":183.94,"h":183.94,"l":182.59,"n":928,"o":182.68,"t":"2026-08-03T04:00:00Z","v":57207,"vw":183.181373},{"c":186.28,"h":186.45,"l":183.397,"n":1147,"o":183.95,"t":"2026-08-04T04:00:00Z","v":55360,"vw":184.92293},{"c":184.95,"h":186.93,"l":184.95,"n":1062,"o":186.79,"t":"2026-08-05T04:00:00Z","v":36381,"vw":185.7264},{"c":183.49,"h":185.1711,"l":183.41,"n":1009,"o":184.93,"t":"2026-08-06T04:00:00Z","v":49537,"vw":184.031409},{"c":184.7589,"h":185.06,"l":183.65,"n":798,"o":184.565,"t":"2026-08-07T04:00:00Z","v":48678,"vw":184.429247},{"c":185.41,"h":186.02,"l":184.95,"n":1246,"o":185.24,"t":"2026-08-10T04:00:00Z","v":71466,"vw":185.543157},{"c":185.2849,"h":186.14,"l":185.0201,"n":797,"o":186,"t":"2026-08-11T04:00:00Z","v":47310,"vw":185.637034},{"c":186.1,"h":186.42,"l":185.22,"n":834,"o":186.22,"t":"2026-08-12T04:00:00Z","v":46939,"vw":185.683934},{"c":186.71,"h":187.47,"l":185.64,"n":871,"o":186.38,"t":"2026-08-13T04:00:00Z","v":68832,"vw":186.6589},{"c":187.4806,"h":187.725,"l":187.0007,"n":1087,"o":187.09,"t":"2026-08-14T04:00:00Z","v":53703,"vw":187.336801},{"c":186.955,"h":187.58,"l":186.75,"n":1122,"o":187.5,"t":"2026-08-17T04:00:00Z","v":44128,"vw":187.12948},{"c":186.09,"h":187.315,"l":186.04,"n":876,"o":186.95,"t":"2026-08-18T04:00:00Z","v":40503,"vw":186.63732},{"c":186.39,"h":188.07,"l":186,"n":769,"o":187.82,"t":"2026-08-19T04:00:00Z","v":41953,"vw":187.160393},{"c":185.05,"h":186.618,"l":185,"n":947,"o":186.08,"t":"2026-08-20T04:00:00Z","v":45882,"vw":185.711405},{"c":186.77,"h":187.14,"l":186.17,"n":866,"o":186.28,"t":"2026-08-21T04:00:00Z","v":51616,"vw":186.709553},{"c":186.77,"h":187.1,"l":186,"n":805,"o":186.86,"t":"2026-08-24T04:00:00Z","v":43109,"vw":186.575446},{"c":186.79,"h":187.08,"l":185.84,"n":873,"o":187.01,"t":"2026-08-25T04:00:00Z","v":38768,"vw":186.424968},{"c":186.74,"h":187.1608,"l":186.185,"n":661,"o":186.45,"t":"2026-08-26T04:00:00Z","v":29938,"vw":186.738452},{"c":186.68,"h":186.88,"l":185.67,"n":1201,"o":186.48,"t":"2026-08-27T04:00:00Z","v":48814,"vw":186.409466},{"c":185.68,"h":187.335,"l":185.5501,"n":964,"o":186.88,"t":"2026-08-28T04:00:00Z","v":41540,"vw":186.315502},{"c":185.5,"h":186.35,"l":184.83,"n":1096,"o":186.35,"t":"2026-08-31T04:00:00Z","v":36909,"vw":185.230996},{"c":184.74,"h":185.745,"l":184.07,"n":824,"o":185.16,"t":"2026-09-01T04:00:00Z","v":38676,"vw":184.915209},{"c":186.87,"h":187.19,"l":185.27,"n":2161,"o":185.27,"t":"2026-09-02T04:00:00Z","v":71766,"vw":186.494764},{"c":188.02,"h":188.08,"l":186.94,"n":1629,"o":187.5,"t":"2026-09-03T04:00:00Z","v":64250,"vw":187.538684},{"c":187.5725,"h":188.01,"l":186.6648,"n":1940,"o":187.13,"t":"2026-09-04T04:00:00Z","v":119717,"vw":187.732051},{"c":185.78,"h":187.45,"l":185.67,"n":1561,"o":187.44,"t":"2026-09-08T04:00:00Z","v":39656,"vw":186.385279},{"c":184.8507,"h":185.62,"l":184.67,"n":1396,"o":185.62,"t":"2026-09-09T04:00:00Z","v":38108,"vw":184.977909},{"c":184.12,"h":184.5,"l":183.435,"n":3211,"o":184.31,"t":"2026-09-10T04:00:00Z","v":43679,"vw":183.932762},{"c":185.62,"h":186.01,"l":184.63,"n":3728,"o":184.94,"t":"2026-09-11T04:00:00Z","v":61549,"vw":185.285923},{"c":185.0998,"h":185.675,"l":184.54,"n":2783,"o":185.08,"t":"2026-09-14T04:00:00Z","v":58093,"vw":185.214468},{"c":184.79,"h":185.22,"l":184.18,"n":2784,"o":184.84,"t":"2026-09-15T04:00:00Z","v":48860,"vw":184.752319},{"c":183.175,"h":185.1,"l":181.7302,"n":1515,"o":185.03,"t":"2026-09-16T04:00:00Z","v":33575,"vw":183.978057},{"c":184.2826,"h":184.97,"l":184.11,"n":2140,"o":184.91,"t":"2026-09-17T04:00:00Z","v":36547,"vw":184.542813},{"c":183.335,"h":183.86,"l":182.6501,"n":3615,"o":183.86,"t":"2026-09-18T04:00:00Z","v":65386,"vw":183.136464},{"c":183.22,"h":184.41,"l":183.0442,"n":1925,"o":183.88,"t":"2026-09-21T04:00:00Z","v":61044,"vw":183.397025},{"c":182.76,"h":183.7862,"l":182.405,"n":3814,"o":183.22,"t":"2026-09-22T04:00:00Z","v":66003,"vw":182.976741},{"c":180.98,"h":182.3399,"l":180.5931,"n":3099,"o":181.91,"t":"2026-09-23T04:00:00Z","v":66349,"vw":181.172973},{"c":180.268,"h":180.8951,"l":179.855,"n":3693,"o":180.51,"t":"2026-09-24T04:00:00Z","v":77136,"vw":180.277859},{"c":181.238,"h":181.42,"l":179.9001,"n":3232,"o":180.5,"t":"2026-09-25T04:00:00Z","v":61340,"vw":180.649917},{"c":180.06,"h":180.68,"l":179.68,"n":4502,"o":180.68,"t":"2026-09-28T04:00:00Z","v":64922,"vw":180.248806},{"c":179.23,"h":179.84,"l":178.5603,"n":1952,"o":179.84,"t":"2026-09-29T04:00:00Z","v":52107,"vw":179.034177},{"c":178.51,"h":180.1961,"l":178.51,"n":1475,"o":180.02,"t":"2026-09-30T04:00:00Z","v":52314,"vw":179.478588},{"c":180.48,"h":180.57,"l":178.2,"n":3402,"o":179.14,"t":"2026-10-01T04:00:00Z","v":85959,"vw":179.300709},{"c":180.81,"h":181.5699,"l":180.14,"n":4340,"o":181.25,"t":"2026-10-02T04:00:00Z","v":75819,"vw":180.98161},{"c":181.8343,"h":182.3948,"l":180.175,"n":2684,"o":181.19,"t":"2026-10-05T04:00:00Z","v":71183,"vw":181.486835},{"c":181.62,"h":182.3699,"l":181.38,"n":1627,"o":181.96,"t":"2026-10-06T04:00:00Z","v":74086,"vw":181.770497},{"c":180.91,"h":182.57,"l":180.39,"n":1660,"o":180.99,"t":"2026-10-07T04:00:00Z","v":84935,"vw":180.93867},{"c":182.6365,"h":182.9687,"l":180.69,"n":3804,"o":180.87,"t":"2026-10-08T04:00:00Z","v":104238,"vw":181.87024},{"c":182.93,"h":183.35,"l":182.59,"n":1266,"o":183.32,"t":"2026-10-09T04:00:00Z","v":98993,"vw":183.172016},{"c":183.3,"h":183.585,"l":183.09,"n":1651,"o":183.33,"t":"2026-10-12T04:00:00Z","v":52891,"vw":183.263432},{"c":183.78,"h":184.37,"l":182.94,"n":1773,"o":183.91,"t":"2026-10-13T04:00:00Z","v":47219,"vw":183.380171},{"c":182.82,"h":183.16,"l":181.65,"n":2648,"o":183.16,"t":"2026-10-14T04:00:00Z","v":79738,"vw":182.329986},{"c":185.09,"h":185.09,"l":183.36,"n":1851,"o":183.36,"t":"2026-10-15T04:00:00Z","v":74681,"vw":184.494785},{"c":184.3,"h":186.31,"l":183.77,"n":2492,"o":186.06,"t":"2026-10-16T04:00:00Z","v":56806,"vw":184.937216},{"c":183.94,"h":184.74,"l":183.8,"n":1698,"o":184.74,"t":"2026-10-19T04:00:00Z","v":57472,"vw":184.220811},{"c":186.53,"h":186.53,"l":184.35,"n":2038,"o":184.35,"t":"2026-10-20T04:00:00Z","v":66546,"vw":186.031688},{"c":186.77,"h":187,"l":186.1,"n":1347,"o":186.99,"t":"2026-10-21T04:00:00Z","v":82005,"vw":186.597461},{"c":188.78,"h":189.21,"l":186.19,"n":1101,"o":188.23,"t":"2026-10-22T04:00:00Z","v":54317,"vw":187.491372}],"volatilityBars":[{"c":183.34,"h":183.5,"l":183.16,"n":93,"o":183.22,"t":"2026-09-22T13:30:00Z","v":3369,"vw":183.341317},{"c":183.17,"h":183.5123,"l":183.17,"n":74,"o":183.29,"t":"2026-09-22T13:45:00Z","v":2451,"vw":183.295342},{"c":183.7862,"h":183.7862,"l":183.7862,"n":2,"o":183.7862,"t":"2026-09-22T14:00:00Z","v":103,"vw":183.7862},{"c":183.37,"h":183.4848,"l":183.37,"n":57,"o":183.46,"t":"2026-09-22T14:15:00Z","v":1414,"vw":183.427521},{"c":182.5,"h":182.75,"l":182.5,"n":44,"o":182.665,"t":"2026-09-22T14:45:00Z","v":1100,"vw":182.595876},{"c":182.895,"h":182.895,"l":182.66,"n":46,"o":182.71,"t":"2026-09-22T15:00:00Z","v":1883,"vw":182.830798},{"c":182.54,"h":182.56,"l":182.5,"n":21,"o":182.5,"t":"2026-09-22T15:15:00Z","v":1898,"vw":182.526603},{"c":182.42,"h":182.43,"l":182.42,"n":29,"o":182.43,"t":"2026-09-22T15:30:00Z","v":555,"vw":182.423229},{"c":182.42,"h":182.42,"l":182.405,"n":34,"o":182.405,"t":"2026-09-22T15:45:00Z","v":1677,"vw":182.416416},{"c":182.65,"h":182.775,"l":182.65,"n":37,"o":182.775,"t":"2026-09-22T16:15:00Z","v":1168,"vw":182.752698},{"c":182.77,"h":182.77,"l":182.77,"n":9,"o":182.77,"t":"2026-09-22T16:30:00Z","v":1192,"vw":182.77},{"c":183.01,"h":183.01,"l":183.01,"n":13,"o":183.01,"t":"2026-09-22T16:45:00Z","v":380,"vw":183.01},{"c":182.78,"h":182.78,"l":182.78,"n":5,"o":182.78,"t":"2026-09-22T17:00:00Z","v":691,"vw":182.78},{"c":182.98,"h":182.98,"l":182.955,"n":34,"o":182.955,"t":"2026-09-22T17:30:00Z","v":1000,"vw":182.962535},{"c":183.145,"h":183.145,"l":183.145,"n":21,"o":183.145,"t":"2026-09-22T17:45:00Z","v":943,"vw":183.145},{"c":183.19,"h":183.4199,"l":183.19,"n":63,"o":183.4199,"t":"2026-09-22T18:00:00Z","v":1469,"vw":183.23275},{"c":182.939,"h":182.939,"l":182.939,"n":5,"o":182.939,"t":"2026-09-22T18:30:00Z","v":290,"vw":182.939},{"c":183.2499,"h":183.2499,"l":182.8833,"n":11,"o":182.8833,"t":"2026-09-22T18:45:00Z","v":589,"vw":183.02994},{"c":182.98,"h":182.98,"l":182.78,"n":24,"o":182.78,"t":"2026-09-22T19:00:00Z","v":1087,"vw":182.874347},{"c":182.7406,"h":182.845,"l":182.7406,"n":36,"o":182.83,"t":"2026-09-22T19:15:00Z","v":1162,"vw":182.770533},{"c":183,"h":183.03,"l":182.76,"n":48,"o":182.87,"t":"2026-09-22T19:30:00Z","v":3596,"vw":182.915974},{"c":182.76,"h":183.1199,"l":182.76,"n":17,"o":182.95,"t":"2026-09-22T19:45:00Z","v":1329,"vw":182.992451},{"c":181.3901,"h":182.3399,"l":181.3901,"n":72,"o":181.91,"t":"2026-09-23T13:30:00Z","v":5542,"vw":181.652935},{"c":181.25,"h":181.25,"l":181.19,"n":51,"o":181.195,"t":"2026-09-23T13:45:00Z","v":999,"vw":181.214077},{"c":181.375,"h":181.375,"l":181.195,"n":55,"o":181.352,"t":"2026-09-23T14:00:00Z","v":2352,"vw":181.327301},{"c":181.42,"h":181.7272,"l":181.37,"n":45,"o":181.67,"t":"2026-09-23T14:15:00Z","v":2454,"vw":181.632033},{"c":181.215,"h":181.4,"l":181.215,"n":34,"o":181.4,"t":"2026-09-23T14:30:00Z","v":1596,"vw":181.252142},{"c":181.2,"h":181.2,"l":181.2,"n":10,"o":181.2,"t":"2026-09-23T14:45:00Z","v":165,"vw":181.2},{"c":181.6599,"h":181.6599,"l":181.6599,"n":17,"o":181.6599,"t":"2026-09-23T15:00:00Z","v":382,"vw":181.6599},{"c":181.49,"h":181.545,"l":181.4,"n":61,"o":181.4,"t":"2026-09-23T15:15:00Z","v":1781,"vw":181.460343},{"c":181.35,"h":181.35,"l":181.35,"n":1,"o":181.35,"t":"2026-09-23T15:30:00Z","v":120,"vw":181.35},{"c":181.325,"h":181.57,"l":181.31,"n":66,"o":181.36,"t":"2026-09-23T15:45:00Z","v":5065,"vw":181.403257},{"c":181.45,"h":181.45,"l":181.12,"n":5,"o":181.31,"t":"2026-09-23T16:00:00Z","v":311,"vw":181.293333},{"c":181.365,"h":181.365,"l":181.365,"n":9,"o":181.365,"t":"2026-09-23T16:15:00Z","v":294,"vw":181.365},{"c":181.4344,"h":181.7599,"l":181.4344,"n":34,"o":181.7599,"t":"2026-09-23T16:30:00Z","v":1035,"vw":181.576168},{"c":180.895,"h":181.5799,"l":180.895,"n":14,"o":181.5799,"t":"2026-09-23T16:45:00Z","v":1631,"vw":181.059511},{"c":180.84,"h":180.84,"l":180.73,"n":20,"o":180.73,"t":"2026-09-23T17:00:00Z","v":494,"vw":180.803333},{"c":180.93,"h":180.93,"l":180.751,"n":44,"o":180.81,"t":"2026-09-23T17:15:00Z","v":2188,"vw":180.783768},{"c":181.13,"h":181.13,"l":180.925,"n":23,"o":180.925,"t":"2026-09-23T17:30:00Z","v":586,"vw":181.061171},{"c":181.1,"h":181.1,"l":181.1,"n":14,"o":181.1,"t":"2026-09-23T17:45:00Z","v":179,"vw":181.1},{"c":181.095,"h":181.095,"l":181.02,"n":24,"o":181.02,"t":"2026-09-23T18:00:00Z","v":1638,"vw":181.075952},{"c":180.75,"h":181.06,"l":180.75,"n":37,"o":180.965,"t":"2026-09-23T18:30:00Z","v":1591,"vw":180.933333},{"c":180.9265,"h":180.9265,"l":180.77,"n":59,"o":180.77,"t":"2026-09-23T18:45:00Z","v":5822,"vw":180.902272},{"c":180.885,"h":180.9545,"l":180.885,"n":32,"o":180.9545,"t":"2026-09-23T19:00:00Z","v":909,"vw":180.906319},{"c":180.9299,"h":180.9299,"l":180.83,"n":10,"o":180.83,"t":"2026-09-23T19:15:00Z","v":2520,"vw":180.868504},{"c":180.78,"h":180.82,"l":180.74,"n":78,"o":180.74,"t":"2026-09-23T19:30:00Z","v":3064,"vw":180.790552},{"c":180.61,"h":180.81,"l":180.5931,"n":102,"o":180.79,"t":"2026-09-23T19:45:00Z","v":4758,"vw":180.727278},{"c":180.98,"h":180.98,"l":180.98,"n":5,"o":180.98,"t":"2026-09-23T20:00:00Z","v":282,"vw":180.98},{"c":180.525,"h":180.785,"l":180.51,"n":38,"o":180.51,"t":"2026-09-24T13:30:00Z","v":3198,"vw":180.645102},{"c":180.615,"h":180.64,"l":180.585,"n":50,"o":180.64,"t":"2026-09-24T13:45:00Z","v":1881,"vw":180.629455},{"c":180.68,"h":180.8211,"l":180.5,"n":69,"o":180.5332,"t":"2026-09-24T14:00:00Z","v":2593,"vw":180.569984},{"c":180.65,"h":180.8951,"l":180.45,"n":37,"o":180.8951,"t":"2026-09-24T14:15:00Z","v":2861,"vw":180.570346},{"c":180.17,"h":180.53,"l":180.17,"n":69,"o":180.455,"t":"2026-09-24T14:30:00Z","v":1572,"vw":180.293706},{"c":180.29,"h":180.29,"l":180.29,"n":12,"o":180.29,"t":"2026-09-24T14:45:00Z","v":126,"vw":180.29},{"c":180,"h":180.07,"l":180,"n":71,"o":180.07,"t":"2026-09-24T15:00:00Z","v":1460,"vw":180.01884},{"c":180.19,"h":180.19,"l":179.87,"n":19,"o":180.07,"t":"2026-09-24T15:15:00Z","v":4494,"vw":179.893321},{"c":179.9,"h":179.905,"l":179.855,"n":51,"o":179.855,"t":"2026-09-24T15:45:00Z","v":1486,"vw":179.89426},{"c":179.9,"h":179.9,"l":179.87,"n":69,"o":179.87,"t":"2026-09-24T16:00:00Z","v":880,"vw":179.885226},{"c":180.5687,"h":180.5687,"l":180.12,"n":59,"o":180.12,"t":"2026-09-24T16:15:00Z","v":1316,"vw":180.461734},{"c":180.87,"h":180.87,"l":180.42,"n":54,"o":180.48,"t":"2026-09-24T16:30:00Z","v":3506,"vw":180.550209},{"c":180.505,"h":180.505,"l":180.44,"n":3,"o":180.44,"t":"2026-09-24T16:45:00Z","v":201,"vw":180.4725},{"c":180.42,"h":180.42,"l":180.23,"n":18,"o":180.23,"t":"2026-09-24T17:00:00Z","v":482,"vw":180.323603},{"c":180.26,"h":180.26,"l":180.25,"n":4,"o":180.25,"t":"2026-09-24T17:15:00Z","v":311,"vw":180.255902},{"c":180.15,"h":180.3,"l":180.15,"n":23,"o":180.3,"t":"2026-09-24T17:30:00Z","v":1297,"vw":180.218263},{"c":180.13,"h":180.35,"l":180.13,"n":42,"o":180.285,"t":"2026-09-24T17:45:00Z","v":1611,"vw":180.228474},{"c":180.15,"h":180.4299,"l":180.0102,"n":18,"o":180.4299,"t":"2026-09-24T18:00:00Z","v":5511,"vw":180.121594},{"c":180.56,"h":180.56,"l":180.56,"n":9,"o":180.56,"t":"2026-09-24T18:15:00Z","v":270,"vw":180.56},{"c":180.12,"h":180.12,"l":180.12,"n":14,"o":180.12,"t":"2026-09-24T18:30:00Z","v":292,"vw":180.12},{"c":180.455,"h":180.455,"l":180.455,"n":5,"o":180.455,"t":"2026-09-24T18:45:00Z","v":166,"vw":180.455},{"c":180.36,"h":180.375,"l":180.18,"n":75,"o":180.18,"t":"2026-09-24T19:00:00Z","v":2224,"vw":180.275068},{"c":180.58,"h":180.58,"l":180.1,"n":61,"o":180.56,"t":"2026-09-24T19:15:00Z","v":4721,"vw":180.278494},{"c":180.5145,"h":180.5145,"l":180.1101,"n":65,"o":180.12,"t":"2026-09-24T19:30:00Z","v":4561,"vw":180.186831},{"c":180.3284,"h":180.5,"l":180.09,"n":32,"o":180.5,"t":"2026-09-25T13:30:00Z","v":4329,"vw":180.337024},{"c":180.485,"h":180.485,"l":180.4027,"n":13,"o":180.4027,"t":"2026-09-25T13:45:00Z","v":759,"vw":180.421765},{"c":179.99,"h":180.2425,"l":179.99,"n":11,"o":180.2425,"t":"2026-09-25T14:00:00Z","v":1608,"vw":180.022627},{"c":180.425,"h":180.425,"l":179.9001,"n":50,"o":180.265,"t":"2026-09-25T14:15:00Z","v":1793,"vw":180.30876},{"c":180.6899,"h":180.6899,"l":180.2357,"n":10,"o":180.2357,"t":"2026-09-25T14:30:00Z","v":1037,"vw":180.451464},{"c":180.3,"h":180.6001,"l":180.3,"n":33,"o":180.6001,"t":"2026-09-25T14:45:00Z","v":1003,"vw":180.374673},{"c":180.43,"h":180.708,"l":180.43,"n":7,"o":180.708,"t":"2026-09-25T15:00:00Z","v":231,"vw":180.569},{"c":180.5,"h":180.66,"l":180.5,"n":5,"o":180.66,"t":"2026-09-25T15:15:00Z","v":714,"vw":180.635535},{"c":180.61,"h":180.6101,"l":180.61,"n":6,"o":180.6101,"t":"2026-09-25T15:30:00Z","v":211,"vw":180.61005},{"c":180.645,"h":180.645,"l":180.525,"n":5,"o":180.525,"t":"2026-09-25T15:45:00Z","v":517,"vw":180.59},{"c":181.1,"h":181.1,"l":181.1,"n":6,"o":181.1,"t":"2026-09-25T16:00:00Z","v":200,"vw":181.1},{"c":181.09,"h":181.09,"l":181.0801,"n":6,"o":181.0801,"t":"2026-09-25T16:15:00Z","v":316,"vw":181.086529},{"c":181.3535,"h":181.3535,"l":181.3535,"n":1,"o":181.3535,"t":"2026-09-25T16:30:00Z","v":200,"vw":181.3535},{"c":181.105,"h":181.105,"l":181.105,"n":9,"o":181.105,"t":"2026-09-25T16:45:00Z","v":314,"vw":181.105},{"c":180.83,"h":180.83,"l":180.83,"n":8,"o":180.83,"t":"2026-09-25T17:00:00Z","v":155,"vw":180.83},{"c":181.005,"h":181.005,"l":180.92,"n":37,"o":180.92,"t":"2026-09-25T17:15:00Z","v":1574,"vw":180.939961},{"c":181.12,"h":181.12,"l":181.12,"n":12,"o":181.12,"t":"2026-09-25T18:15:00Z","v":739,"vw":181.12},{"c":181,"h":181,"l":180.91,"n":17,"o":180.91,"t":"2026-09-25T18:30:00Z","v":744,"vw":180.958559},{"c":181.19,"h":181.19,"l":181.17,"n":7,"o":181.17,"t":"2026-09-25T18:45:00Z","v":538,"vw":181.176872},{"c":181.3,"h":181.3,"l":181.14,"n":11,"o":181.14,"t":"2026-09-25T19:00:00Z","v":914,"vw":181.273529},{"c":181.275,"h":181.365,"l":181.1501,"n":57,"o":181.36,"t":"2026-09-25T19:15:00Z","v":1934,"vw":181.308635},{"c":181.42,"h":181.42,"l":181.39,"n":32,"o":181.39,"t":"2026-09-25T19:30:00Z","v":1004,"vw":181.413893},{"c":181.34,"h":181.355,"l":181.34,"n":15,"o":181.355,"t":"2026-09-25T19:45:00Z","v":352,"vw":181.3475},{"c":180.2,"h":180.81,"l":180.2,"n":31,"o":180.7,"t":"2026-09-28T10:15:00Z","v":808,"vw":180.634902},{"c":180.1799,"h":180.68,"l":179.9043,"n":125,"o":180.68,"t":"2026-09-28T13:30:00Z","v":6023,"vw":180.342985},{"c":180.125,"h":180.53,"l":180.125,"n":13,"o":180.53,"t":"2026-09-28T13:45:00Z","v":1001,"vw":180.479021},{"c":180.3827,"h":180.3827,"l":180.3827,"n":17,"o":180.3827,"t":"2026-09-28T14:15:00Z","v":349,"vw":180.3827},{"c":179.9,"h":180.1077,"l":179.9,"n":10,"o":179.9,"t":"2026-09-28T14:45:00Z","v":686,"vw":179.969233},{"c":180.1299,"h":180.1299,"l":180.1299,"n":11,"o":180.1299,"t":"2026-09-28T15:00:00Z","v":171,"vw":180.1299},{"c":179.9,"h":179.9152,"l":179.9,"n":27,"o":179.9152,"t":"2026-09-28T15:15:00Z","v":753,"vw":179.912142},{"c":179.835,"h":179.835,"l":179.835,"n":6,"o":179.835,"t":"2026-09-28T15:30:00Z","v":1443,"vw":179.835},{"c":179.68,"h":179.8,"l":179.68,"n":42,"o":179.8,"t":"2026-09-28T15:45:00Z","v":808,"vw":179.735},{"c":180.67,"h":180.67,"l":180.11,"n":22,"o":180.11,"t":"2026-09-28T16:15:00Z","v":1094,"vw":180.595949},{"c":180.05,"h":180.07,"l":180.05,"n":21,"o":180.07,"t":"2026-09-28T16:45:00Z","v":522,"vw":180.059009},{"c":180.4425,"h":180.4425,"l":180.4013,"n":10,"o":180.4013,"t":"2026-09-28T17:00:00Z","v":838,"vw":180.406921},{"c":180.385,"h":180.58,"l":180.38,"n":24,"o":180.58,"t":"2026-09-28T17:15:00Z","v":534,"vw":180.449407},{"c":180.19,"h":180.19,"l":180.19,"n":11,"o":180.19,"t":"2026-09-28T17:30:00Z","v":352,"vw":180.19},{"c":180.41,"h":180.53,"l":180.0601,"n":129,"o":180.53,"t":"2026-09-28T17:45:00Z","v":2529,"vw":180.339687},{"c":180.39,"h":180.39,"l":180.12,"n":75,"o":180.12,"t":"2026-09-28T18:00:00Z","v":1746,"vw":180.301121},{"c":180.31,"h":180.31,"l":180.31,"n":16,"o":180.31,"t":"2026-09-28T18:30:00Z","v":371,"vw":180.31},{"c":180.1801,"h":180.395,"l":180.1801,"n":54,"o":180.385,"t":"2026-09-28T18:45:00Z","v":1335,"vw":180.263998},{"c":180.31,"h":180.31,"l":180.285,"n":33,"o":180.285,"t":"2026-09-28T19:00:00Z","v":1317,"vw":180.287273},{"c":180.18,"h":180.385,"l":180.04,"n":67,"o":180.04,"t":"2026-09-28T19:15:00Z","v":2561,"vw":180.155441},{"c":180.16,"h":180.33,"l":180.12,"n":78,"o":180.27,"t":"2026-09-28T19:30:00Z","v":3078,"vw":180.230004},{"c":180.06,"h":180.18,"l":179.98,"n":58,"o":180.15,"t":"2026-09-28T19:45:00Z","v":2380,"vw":180.109796},{"c":181,"h":181,"l":181,"n":12,"o":181,"t":"2026-09-29T11:45:00Z","v":855,"vw":181},{"c":179.66,"h":179.84,"l":179.565,"n":31,"o":179.84,"t":"2026-09-29T13:30:00Z","v":2366,"vw":179.750542},{"c":179.67,"h":179.67,"l":179.51,"n":20,"o":179.545,"t":"2026-09-29T13:45:00Z","v":1232,"vw":179.578182},{"c":179.6199,"h":179.65,"l":179.4,"n":110,"o":179.41,"t":"2026-09-29T14:00:00Z","v":3185,"vw":179.494082},{"c":179.43,"h":179.57,"l":179.23,"n":60,"o":179.57,"t":"2026-09-29T14:15:00Z","v":2218,"vw":179.333025},{"c":178.94,"h":179.07,"l":178.94,"n":7,"o":179.04,"t":"2026-09-29T14:30:00Z","v":1134,"vw":179.03432},{"c":178.83,"h":179.14,"l":178.83,"n":17,"o":178.875,"t":"2026-09-29T14:45:00Z","v":1540,"vw":178.957082},{"c":178.635,"h":178.84,"l":178.635,"n":14,"o":178.84,"t":"2026-09-29T15:00:00Z","v":1164,"vw":178.667895},{"c":178.79,"h":178.79,"l":178.79,"n":6,"o":178.79,"t":"2026-09-29T15:15:00Z","v":589,"vw":178.79},{"c":178.5603,"h":178.665,"l":178.5603,"n":23,"o":178.665,"t":"2026-09-29T15:30:00Z","v":2559,"vw":178.579041},{"c":178.75,"h":178.805,"l":178.74,"n":49,"o":178.8,"t":"2026-09-29T15:45:00Z","v":2689,"vw":178.787633},{"c":178.84,"h":178.84,"l":178.575,"n":11,"o":178.595,"t":"2026-09-29T16:00:00Z","v":2344,"vw":178.747134},{"c":178.73,"h":178.73,"l":178.63,"n":7,"o":178.63,"t":"2026-09-29T16:15:00Z","v":634,"vw":178.695708},{"c":178.6684,"h":178.9,"l":178.6684,"n":22,"o":178.9,"t":"2026-09-29T16:30:00Z","v":570,"vw":178.767799},{"c":178.67,"h":178.7,"l":178.635,"n":18,"o":178.635,"t":"2026-09-29T16:45:00Z","v":1041,"vw":178.67},{"c":178.675,"h":178.6799,"l":178.57,"n":13,"o":178.6799,"t":"2026-09-29T17:00:00Z","v":1551,"vw":178.601255},{"c":178.7099,"h":178.7099,"l":178.675,"n":9,"o":178.675,"t":"2026-09-29T17:15:00Z","v":515,"vw":178.685875},{"c":178.7,"h":178.76,"l":178.6584,"n":14,"o":178.677,"t":"2026-09-29T17:30:00Z","v":861,"vw":178.703397},{"c":178.703,"h":178.79,"l":178.703,"n":6,"o":178.75,"t":"2026-09-29T17:45:00Z","v":580,"vw":178.748278},{"c":178.97,"h":178.99,"l":178.845,"n":9,"o":178.9001,"t":"2026-09-29T18:00:00Z","v":1139,"vw":178.938163},{"c":179.09,"h":179.09,"l":179.09,"n":2,"o":179.09,"t":"2026-09-29T18:15:00Z","v":281,"vw":179.09},{"c":179.09,"h":179.09,"l":179.07,"n":40,"o":179.07,"t":"2026-09-29T18:30:00Z","v":2185,"vw":179.086773},{"c":178.92,"h":179.2,"l":178.92,"n":30,"o":179.2,"t":"2026-09-29T18:45:00Z","v":483,"vw":179.057931},{"c":179.07,"h":179.19,"l":178.98,"n":56,"o":179.15,"t":"2026-09-29T19:00:00Z","v":3589,"vw":179.059119},{"c":179.33,"h":179.33,"l":179.22,"n":16,"o":179.22,"t":"2026-09-29T19:15:00Z","v":507,"vw":179.2601},{"c":179.34,"h":179.3585,"l":179.28,"n":10,"o":179.3585,"t":"2026-09-29T19:30:00Z","v":1805,"vw":179.351753},{"c":179.37,"h":179.4,"l":179.18,"n":16,"o":179.2108,"t":"2026-09-29T19:45:00Z","v":863,"vw":179.289709},{"c":179.23,"h":179.23,"l":179.23,"n":5,"o":179.23,"t":"2026-09-29T20:00:00Z","v":136,"vw":179.23},{"c":178.55,"h":178.55,"l":178.55,"n":2,"o":178.55,"t":"2026-09-30T08:00:00Z","v":104,"vw":178.55},{"c":180.125,"h":180.1961,"l":179.49,"n":85,"o":180.02,"t":"2026-09-30T13:30:00Z","v":8864,"vw":179.669636},{"c":179.74,"h":179.835,"l":179.74,"n":3,"o":179.835,"t":"2026-09-30T13:45:00Z","v":633,"vw":179.756667},{"c":179.405,"h":179.405,"l":179.405,"n":4,"o":179.405,"t":"2026-09-30T14:00:00Z","v":423,"vw":179.405},{"c":179.54,"h":179.54,"l":179.54,"n":16,"o":179.54,"t":"2026-09-30T14:15:00Z","v":159,"vw":179.54},{"c":179.675,"h":179.7,"l":179.56,"n":32,"o":179.56,"t":"2026-09-30T14:30:00Z","v":1555,"vw":179.603988},{"c":179.9034,"h":179.92,"l":179.61,"n":13,"o":179.61,"t":"2026-09-30T14:45:00Z","v":1899,"vw":179.889212},{"c":179.83,"h":179.92,"l":179.83,"n":3,"o":179.92,"t":"2026-09-30T15:00:00Z","v":470,"vw":179.850455},{"c":179.8,"h":179.8,"l":179.765,"n":6,"o":179.765,"t":"2026-09-30T15:15:00Z","v":463,"vw":179.785222},{"c":179.72,"h":179.72,"l":179.72,"n":22,"o":179.72,"t":"2026-09-30T15:30:00Z","v":3062,"vw":179.72},{"c":179.56,"h":179.675,"l":179.56,"n":27,"o":179.605,"t":"2026-09-30T15:45:00Z","v":10541,"vw":179.565944},{"c":179.735,"h":179.735,"l":179.7179,"n":3,"o":179.7179,"t":"2026-09-30T16:00:00Z","v":608,"vw":179.730394},{"c":179.61,"h":179.61,"l":179.61,"n":5,"o":179.61,"t":"2026-09-30T16:15:00Z","v":165,"vw":179.61},{"c":179.66,"h":179.69,"l":179.595,"n":5,"o":179.69,"t":"2026-09-30T16:30:00Z","v":508,"vw":179.630099},{"c":179.71,"h":179.71,"l":179.71,"n":2,"o":179.71,"t":"2026-09-30T16:45:00Z","v":550,"vw":179.71},{"c":179.46,"h":179.46,"l":179.46,"n":2,"o":179.46,"t":"2026-09-30T17:15:00Z","v":110,"vw":179.46},{"c":179.345,"h":179.345,"l":179.345,"n":2,"o":179.345,"t":"2026-09-30T17:30:00Z","v":204,"vw":179.345},{"c":179.48,"h":179.48,"l":179.48,"n":2,"o":179.48,"t":"2026-09-30T17:45:00Z","v":101,"vw":179.48},{"c":179.45,"h":179.45,"l":179.44,"n":4,"o":179.44,"t":"2026-09-30T18:15:00Z","v":232,"vw":179.445},{"c":179.025,"h":179.1014,"l":179.025,"n":10,"o":179.1014,"t":"2026-09-30T18:45:00Z","v":2031,"vw":179.095089},{"c":178.97,"h":179.125,"l":178.97,"n":33,"o":179.125,"t":"2026-09-30T19:00:00Z","v":1333,"vw":179.027921},{"c":179.02,"h":179.1596,"l":179,"n":45,"o":179.155,"t":"2026-09-30T19:15:00Z","v":2224,"vw":179.100938},{"c":178.99,"h":179.24,"l":178.99,"n":74,"o":179.0426,"t":"2026-09-30T19:30:00Z","v":4874,"vw":179.103169},{"c":178.58,"h":179.0999,"l":178.58,"n":18,"o":179.0999,"t":"2026-09-30T19:45:00Z","v":2681,"vw":178.983426},{"c":178.51,"h":178.51,"l":178.51,"n":3,"o":178.51,"t":"2026-09-30T20:00:00Z","v":210,"vw":178.51},{"c":177.807,"h":177.807,"l":177.807,"n":1,"o":177.807,"t":"2026-09-30T23:45:00Z","v":1124,"vw":177.807},{"c":178.72,"h":179.67,"l":178.43,"n":54,"o":179.14,"t":"2026-10-01T13:30:00Z","v":3271,"vw":178.835512},{"c":178.3701,"h":178.485,"l":178.2,"n":89,"o":178.465,"t":"2026-10-01T14:00:00Z","v":6973,"vw":178.300985},{"c":178.52,"h":178.7899,"l":178.52,"n":55,"o":178.7899,"t":"2026-10-01T14:15:00Z","v":8793,"vw":178.56451},{"c":178.77,"h":178.848,"l":178.615,"n":56,"o":178.615,"t":"2026-10-01T14:30:00Z","v":3267,"vw":178.770708},{"c":178.58,"h":178.58,"l":178.58,"n":3,"o":178.58,"t":"2026-10-01T14:45:00Z","v":2063,"vw":178.58},{"c":178.41,"h":178.5162,"l":178.41,"n":47,"o":178.475,"t":"2026-10-01T15:00:00Z","v":1503,"vw":178.475603},{"c":178.78,"h":178.78,"l":178.755,"n":41,"o":178.755,"t":"2026-10-01T15:15:00Z","v":621,"vw":178.767443},{"c":178.805,"h":178.805,"l":178.475,"n":20,"o":178.475,"t":"2026-10-01T15:30:00Z","v":1558,"vw":178.503928},{"c":179.115,"h":179.115,"l":178.86,"n":25,"o":178.87,"t":"2026-10-01T15:45:00Z","v":772,"vw":178.958859},{"c":179.21,"h":179.27,"l":179.065,"n":12,"o":179.065,"t":"2026-10-01T16:00:00Z","v":1332,"vw":179.175328},{"c":179.355,"h":179.355,"l":179.355,"n":22,"o":179.355,"t":"2026-10-01T16:15:00Z","v":184,"vw":179.355},{"c":179.7662,"h":179.7662,"l":179.5832,"n":22,"o":179.5832,"t":"2026-10-01T16:30:00Z","v":1491,"vw":179.723295},{"c":179.545,"h":179.78,"l":179.545,"n":56,"o":179.75,"t":"2026-10-01T16:45:00Z","v":7168,"vw":179.746127},{"c":179.72,"h":179.72,"l":179.52,"n":78,"o":179.52,"t":"2026-10-01T17:00:00Z","v":961,"vw":179.60354},{"c":179.725,"h":179.745,"l":179.725,"n":33,"o":179.745,"t":"2026-10-01T17:15:00Z","v":1089,"vw":179.730293},{"c":180.215,"h":180.2599,"l":179.935,"n":56,"o":179.935,"t":"2026-10-01T17:30:00Z","v":5739,"vw":180.200265},{"c":180,"h":180.1253,"l":179.965,"n":7,"o":180.1253,"t":"2026-10-01T17:45:00Z","v":509,"vw":180.037736},{"c":179.7838,"h":179.872,"l":179.6651,"n":9,"o":179.83,"t":"2026-10-01T18:00:00Z","v":659,"vw":179.786616},{"c":180.155,"h":180.155,"l":179.975,"n":6,"o":179.975,"t":"2026-10-01T18:15:00Z","v":392,"vw":180.039244},{"c":180.26,"h":180.26,"l":180.08,"n":22,"o":180.08,"t":"2026-10-01T18:30:00Z","v":448,"vw":180.160625},{"c":180.165,"h":180.165,"l":180.14,"n":19,"o":180.14,"t":"2026-10-01T18:45:00Z","v":828,"vw":180.161382},{"c":180.165,"h":180.29,"l":180.165,"n":5,"o":180.185,"t":"2026-10-01T19:00:00Z","v":674,"vw":180.212478},{"c":180.3983,"h":180.3983,"l":180.3983,"n":1,"o":180.3983,"t":"2026-10-01T19:15:00Z","v":555,"vw":180.3983},{"c":180.2551,"h":180.46,"l":180.2346,"n":32,"o":180.33,"t":"2026-10-01T19:30:00Z","v":3603,"vw":180.344742},{"c":180.46,"h":180.57,"l":180.24,"n":141,"o":180.265,"t":"2026-10-01T19:45:00Z","v":6651,"vw":180.363387},{"c":180.48,"h":180.48,"l":180.48,"n":4,"o":180.48,"t":"2026-10-01T20:00:00Z","v":463,"vw":180.48},{"c":181,"h":181,"l":180.5,"n":23,"o":180.5,"t":"2026-10-01T20:30:00Z","v":3019,"vw":180.6675},{"c":180.5,"h":180.5,"l":180.5,"n":10,"o":180.5,"t":"2026-10-01T21:00:00Z","v":1127,"vw":180.5},{"c":180.5,"h":180.5,"l":180.5,"n":1,"o":180.5,"t":"2026-10-01T21:15:00Z","v":1995,"vw":180.5},{"c":180.48,"h":180.48,"l":180.48,"n":9,"o":180.48,"t":"2026-10-01T23:00:00Z","v":1700,"vw":180.48},{"c":181.34,"h":181.37,"l":181,"n":95,"o":181.25,"t":"2026-10-02T13:30:00Z","v":4984,"vw":181.204491},{"c":181.09,"h":181.5699,"l":181.055,"n":64,"o":181.35,"t":"2026-10-02T13:45:00Z","v":3419,"vw":181.400854},{"c":181.11,"h":181.24,"l":181.1075,"n":28,"o":181.24,"t":"2026-10-02T14:00:00Z","v":752,"vw":181.176427},{"c":181.145,"h":181.2065,"l":181.12,"n":71,"o":181.2065,"t":"2026-10-02T14:15:00Z","v":1599,"vw":181.170441},{"c":181.13,"h":181.2,"l":180.95,"n":162,"o":181.075,"t":"2026-10-02T14:30:00Z","v":3757,"vw":181.074982},{"c":181.095,"h":181.35,"l":181.095,"n":93,"o":181.22,"t":"2026-10-02T14:45:00Z","v":2389,"vw":181.204438},{"c":180.47,"h":181.005,"l":180.4425,"n":56,"o":181.005,"t":"2026-10-02T15:00:00Z","v":1447,"vw":180.640173},{"c":180.46,"h":180.485,"l":180.14,"n":42,"o":180.485,"t":"2026-10-02T15:15:00Z","v":2618,"vw":180.291684},{"c":180.59,"h":180.86,"l":180.59,"n":58,"o":180.75,"t":"2026-10-02T15:30:00Z","v":1461,"vw":180.771974},{"c":180.815,"h":180.815,"l":180.81,"n":43,"o":180.81,"t":"2026-10-02T15:45:00Z","v":879,"vw":180.812251},{"c":180.68,"h":180.68,"l":180.68,"n":18,"o":180.68,"t":"2026-10-02T16:00:00Z","v":361,"vw":180.68},{"c":180.71,"h":180.76,"l":180.625,"n":89,"o":180.69,"t":"2026-10-02T16:15:00Z","v":3168,"vw":180.718993},{"c":180.41,"h":180.75,"l":180.41,"n":51,"o":180.72,"t":"2026-10-02T16:30:00Z","v":1991,"vw":180.617925},{"c":180.63,"h":180.735,"l":180.63,"n":22,"o":180.73,"t":"2026-10-02T16:45:00Z","v":758,"vw":180.66871},{"c":180.99,"h":180.99,"l":180.955,"n":137,"o":180.955,"t":"2026-10-02T17:00:00Z","v":993,"vw":180.9725},{"c":180.75,"h":180.99,"l":180.75,"n":46,"o":180.82,"t":"2026-10-02T17:15:00Z","v":1143,"vw":180.864213},{"c":181.1999,"h":181.1999,"l":180.865,"n":29,"o":180.865,"t":"2026-10-02T17:30:00Z","v":3214,"vw":181.085833},{"c":180.835,"h":181.5,"l":180.835,"n":89,"o":180.87,"t":"2026-10-02T17:45:00Z","v":3901,"vw":181.293836},{"c":180.84,"h":180.84,"l":180.84,"n":24,"o":180.84,"t":"2026-10-02T18:00:00Z","v":424,"vw":180.84},{"c":180.75,"h":180.84,"l":180.75,"n":33,"o":180.84,"t":"2026-10-02T18:15:00Z","v":785,"vw":180.773},{"c":181.1699,"h":181.1699,"l":180.62,"n":82,"o":180.905,"t":"2026-10-02T18:30:00Z","v":3194,"vw":180.865092},{"c":181,"h":181.14,"l":181,"n":50,"o":181.14,"t":"2026-10-02T18:45:00Z","v":1059,"vw":181.068785},{"c":180.9,"h":181.16,"l":180.9,"n":47,"o":181,"t":"2026-10-02T19:00:00Z","v":1669,"vw":181.003941},{"c":181.1999,"h":181.1999,"l":180.94,"n":75,"o":181.068,"t":"2026-10-02T19:15:00Z","v":2819,"vw":180.980608},{"c":180.97,"h":181.21,"l":180.84,"n":52,"o":181.21,"t":"2026-10-02T19:30:00Z","v":2612,"vw":180.961147},{"c":181.06,"h":181.06,"l":180.895,"n":74,"o":180.93,"t":"2026-10-02T19:45:00Z","v":1802,"vw":180.970507},{"c":180.81,"h":180.81,"l":180.81,"n":5,"o":180.81,"t":"2026-10-02T20:00:00Z","v":463,"vw":180.81},{"c":181.18,"h":181.45,"l":180.81,"n":25,"o":181.45,"t":"2026-10-05T08:45:00Z","v":2234,"vw":180.986755},{"c":180.39,"h":181.19,"l":180.39,"n":71,"o":181.19,"t":"2026-10-05T13:30:00Z","v":6233,"vw":180.939292},{"c":180.36,"h":180.36,"l":180.175,"n":114,"o":180.285,"t":"2026-10-05T13:45:00Z","v":3077,"vw":180.253501},{"c":180.99,"h":181.05,"l":180.445,"n":86,"o":180.445,"t":"2026-10-05T14:00:00Z","v":4313,"vw":180.841024},{"c":181.295,"h":181.4,"l":181.295,"n":31,"o":181.3318,"t":"2026-10-05T14:15:00Z","v":1478,"vw":181.349239},{"c":181.0409,"h":181.06,"l":181,"n":37,"o":181.06,"t":"2026-10-05T14:30:00Z","v":1074,"vw":181.02779},{"c":181.175,"h":181.26,"l":181.025,"n":80,"o":181.07,"t":"2026-10-05T14:45:00Z","v":3339,"vw":181.196986},{"c":181.27,"h":181.27,"l":181.035,"n":8,"o":181.1844,"t":"2026-10-05T15:00:00Z","v":1348,"vw":181.157553},{"c":181.0401,"h":181.185,"l":181.0401,"n":15,"o":181.14,"t":"2026-10-05T15:15:00Z","v":1380,"vw":181.105731},{"c":181.611,"h":181.611,"l":181.611,"n":1,"o":181.611,"t":"2026-10-05T15:30:00Z","v":162,"vw":181.611},{"c":181.6476,"h":181.6476,"l":181.53,"n":13,"o":181.594,"t":"2026-10-05T15:45:00Z","v":2822,"vw":181.566875},{"c":181.7894,"h":181.7894,"l":181.512,"n":21,"o":181.61,"t":"2026-10-05T16:00:00Z","v":2891,"vw":181.598851},{"c":181.78,"h":181.85,"l":181.68,"n":15,"o":181.83,"t":"2026-10-05T16:15:00Z","v":1490,"vw":181.794718},{"c":181.785,"h":181.785,"l":181.785,"n":3,"o":181.785,"t":"2026-10-05T16:30:00Z","v":328,"vw":181.785},{"c":181.92,"h":182,"l":181.92,"n":6,"o":182,"t":"2026-10-05T16:45:00Z","v":754,"vw":181.974564},{"c":181.845,"h":181.98,"l":181.72,"n":57,"o":181.83,"t":"2026-10-05T17:00:00Z","v":3039,"vw":181.843124},{"c":181.825,"h":181.9081,"l":181.7752,"n":106,"o":181.8551,"t":"2026-10-05T17:15:00Z","v":1899,"vw":181.862611},{"c":181.88,"h":181.88,"l":181.72,"n":10,"o":181.72,"t":"2026-10-05T17:30:00Z","v":622,"vw":181.808618},{"c":181.885,"h":182.01,"l":181.885,"n":51,"o":181.8901,"t":"2026-10-05T17:45:00Z","v":1714,"vw":181.904838},{"c":182.0927,"h":182.0927,"l":181.87,"n":12,"o":181.87,"t":"2026-10-05T18:00:00Z","v":960,"vw":181.987741},{"c":182.1471,"h":182.15,"l":181.86,"n":46,"o":181.995,"t":"2026-10-05T18:15:00Z","v":2341,"vw":182.011039},{"c":182.16,"h":182.19,"l":181.95,"n":22,"o":181.95,"t":"2026-10-05T18:30:00Z","v":1281,"vw":182.13326},{"c":181.99,"h":182.2609,"l":181.99,"n":35,"o":182.05,"t":"2026-10-05T18:45:00Z","v":2563,"vw":182.06173},{"c":182.3948,"h":182.3948,"l":181.6,"n":23,"o":182.085,"t":"2026-10-05T19:00:00Z","v":2326,"vw":182.099534},{"c":182.27,"h":182.27,"l":182.048,"n":51,"o":182.048,"t":"2026-10-05T19:15:00Z","v":2211,"vw":182.191392},{"c":182.065,"h":182.3147,"l":181.92,"n":98,"o":182.3147,"t":"2026-10-05T19:30:00Z","v":3590,"vw":182.092767},{"c":181.81,"h":181.92,"l":181.81,"n":17,"o":181.92,"t":"2026-10-05T19:45:00Z","v":509,"vw":181.839491},{"c":182.7,"h":183.5,"l":182.5,"n":23,"o":182.5,"t":"2026-10-06T12:45:00Z","v":1659,"vw":182.902974},{"c":181.98,"h":182.165,"l":181.77,"n":53,"o":181.96,"t":"2026-10-06T13:30:00Z","v":5478,"vw":181.977914},{"c":182.18,"h":182.18,"l":182.03,"n":67,"o":182.04,"t":"2026-10-06T14:00:00Z","v":1766,"vw":182.082286},{"c":181.66,"h":181.97,"l":181.66,"n":28,"o":181.97,"t":"2026-10-06T14:15:00Z","v":1709,"vw":181.852858},{"c":182,"h":182,"l":181.8,"n":8,"o":181.8,"t":"2026-10-06T14:30:00Z","v":816,"vw":181.862903},{"c":181.905,"h":181.905,"l":181.905,"n":3,"o":181.905,"t":"2026-10-06T14:45:00Z","v":140,"vw":181.905},{"c":182.17,"h":182.17,"l":182.0142,"n":13,"o":182.0142,"t":"2026-10-06T15:00:00Z","v":1346,"vw":182.119185},{"c":182.3699,"h":182.3699,"l":182.175,"n":14,"o":182.175,"t":"2026-10-06T15:15:00Z","v":1395,"vw":182.239942},{"c":182.2,"h":182.25,"l":182.2,"n":8,"o":182.25,"t":"2026-10-06T15:30:00Z","v":570,"vw":182.22024},{"c":182.15,"h":182.225,"l":182.15,"n":8,"o":182.225,"t":"2026-10-06T15:45:00Z","v":702,"vw":182.199638},{"c":182,"h":182.1594,"l":182,"n":20,"o":182.1594,"t":"2026-10-06T16:00:00Z","v":4377,"vw":182.082293},{"c":181.94,"h":182.06,"l":181.94,"n":8,"o":182.04,"t":"2026-10-06T16:15:00Z","v":689,"vw":182.01671},{"c":181.93,"h":181.93,"l":181.93,"n":7,"o":181.93,"t":"2026-10-06T16:30:00Z","v":11956,"vw":181.93},{"c":181.75,"h":181.8999,"l":181.75,"n":21,"o":181.83,"t":"2026-10-06T16:45:00Z","v":777,"vw":181.841229},{"c":181.68,"h":181.68,"l":181.65,"n":7,"o":181.65,"t":"2026-10-06T17:00:00Z","v":421,"vw":181.662107},{"c":181.67,"h":181.67,"l":181.46,"n":30,"o":181.65,"t":"2026-10-06T17:15:00Z","v":8900,"vw":181.55748},{"c":181.55,"h":181.575,"l":181.55,"n":6,"o":181.575,"t":"2026-10-06T17:30:00Z","v":885,"vw":181.559105},{"c":181.455,"h":181.57,"l":181.44,"n":18,"o":181.46,"t":"2026-10-06T17:45:00Z","v":1436,"vw":181.467206},{"c":181.38,"h":181.64,"l":181.38,"n":18,"o":181.64,"t":"2026-10-06T18:00:00Z","v":5332,"vw":181.416271},{"c":181.54,"h":181.55,"l":181.46,"n":34,"o":181.4851,"t":"2026-10-06T18:15:00Z","v":1670,"vw":181.490997},{"c":181.55,"h":181.55,"l":181.4504,"n":4,"o":181.4504,"t":"2026-10-06T18:30:00Z","v":2123,"vw":181.456082},{"c":181.615,"h":181.615,"l":181.575,"n":16,"o":181.575,"t":"2026-10-06T18:45:00Z","v":336,"vw":181.598333},{"c":181.72,"h":181.72,"l":181.635,"n":8,"o":181.635,"t":"2026-10-06T19:00:00Z","v":467,"vw":181.678479},{"c":181.64,"h":181.64,"l":181.64,"n":3,"o":181.64,"t":"2026-10-06T19:15:00Z","v":202,"vw":181.64},{"c":181.53,"h":181.53,"l":181.45,"n":15,"o":181.45,"t":"2026-10-06T19:30:00Z","v":2334,"vw":181.491621},{"c":181.62,"h":181.62,"l":181.445,"n":49,"o":181.46,"t":"2026-10-06T19:45:00Z","v":3078,"vw":181.541512},{"c":181.25,"h":182.01,"l":180.8,"n":55,"o":181.3,"t":"2026-10-07T11:45:00Z","v":4015,"vw":181.302593},{"c":180.74,"h":182.57,"l":180.74,"n":37,"o":180.99,"t":"2026-10-07T13:30:00Z","v":5837,"vw":181.193571},{"c":180.76,"h":180.76,"l":180.76,"n":3,"o":180.76,"t":"2026-10-07T13:45:00Z","v":304,"vw":180.76},{"c":180.725,"h":180.89,"l":180.6001,"n":13,"o":180.89,"t":"2026-10-07T14:00:00Z","v":1096,"vw":180.761443},{"c":180.76,"h":180.87,"l":180.76,"n":17,"o":180.815,"t":"2026-10-07T14:15:00Z","v":793,"vw":180.814044},{"c":180.6,"h":180.7,"l":180.6,"n":30,"o":180.68,"t":"2026-10-07T14:30:00Z","v":2668,"vw":180.675772},{"c":180.6,"h":180.6,"l":180.525,"n":6,"o":180.525,"t":"2026-10-07T14:45:00Z","v":546,"vw":180.546138},{"c":180.73,"h":180.73,"l":180.48,"n":12,"o":180.54,"t":"2026-10-07T15:00:00Z","v":1565,"vw":180.580836},{"c":180.53,"h":180.53,"l":180.39,"n":30,"o":180.45,"t":"2026-10-07T15:15:00Z","v":1397,"vw":180.468405},{"c":180.71,"h":180.8348,"l":180.605,"n":82,"o":180.7365,"t":"2026-10-07T15:30:00Z","v":3531,"vw":180.731426},{"c":180.88,"h":180.88,"l":180.7,"n":18,"o":180.7,"t":"2026-10-07T15:45:00Z","v":1013,"vw":180.822478},{"c":180.865,"h":180.92,"l":180.865,"n":17,"o":180.89,"t":"2026-10-07T16:00:00Z","v":1699,"vw":180.899476},{"c":180.92,"h":181.03,"l":180.92,"n":83,"o":181.02,"t":"2026-10-07T16:30:00Z","v":2236,"vw":180.96695},{"c":181.189,"h":181.189,"l":180.95,"n":48,"o":180.9608,"t":"2026-10-07T16:45:00Z","v":2264,"vw":181.12755},{"c":181.107,"h":181.19,"l":180.4503,"n":24,"o":180.4503,"t":"2026-10-07T17:00:00Z","v":1606,"vw":180.633672},{"c":181.135,"h":181.28,"l":181.03,"n":8,"o":181.08,"t":"2026-10-07T17:15:00Z","v":2968,"vw":181.115447},{"c":181.05,"h":181.14,"l":181.04,"n":12,"o":181.14,"t":"2026-10-07T17:45:00Z","v":1027,"vw":181.0922},{"c":181.13,"h":181.13,"l":181.13,"n":6,"o":181.13,"t":"2026-10-07T18:00:00Z","v":600,"vw":181.13},{"c":181.13,"h":181.13,"l":181.112,"n":2,"o":181.112,"t":"2026-10-07T18:15:00Z","v":332,"vw":181.122843},{"c":181.09,"h":181.22,"l":181.09,"n":10,"o":181.22,"t":"2026-10-07T18:30:00Z","v":460,"vw":181.161441},{"c":181.2,"h":181.2,"l":181.11,"n":4,"o":181.11,"t":"2026-10-07T18:45:00Z","v":326,"vw":181.164839},{"c":181.16,"h":181.16,"l":181.1,"n":42,"o":181.12,"t":"2026-10-07T19:00:00Z","v":2181,"vw":181.127617},{"c":181.04,"h":181.1681,"l":181.04,"n":48,"o":181.06,"t":"2026-10-07T19:15:00Z","v":8470,"vw":181.08624},{"c":180.83,"h":181.045,"l":180.68,"n":98,"o":181.045,"t":"2026-10-07T19:30:00Z","v":19920,"vw":180.905823},{"c":180.9,"h":180.9,"l":180.7404,"n":38,"o":180.86,"t":"2026-10-07T19:45:00Z","v":4409,"vw":180.838131},{"c":180.91,"h":180.91,"l":180.91,"n":5,"o":180.91,"t":"2026-10-07T20:00:00Z","v":129,"vw":180.91},{"c":180.98,"h":180.995,"l":180.87,"n":42,"o":180.87,"t":"2026-10-08T13:30:00Z","v":1395,"vw":180.927904},{"c":181.5,"h":181.5,"l":181.185,"n":31,"o":181.185,"t":"2026-10-08T13:45:00Z","v":1051,"vw":181.3425},{"c":181.5294,"h":181.5294,"l":181.5294,"n":16,"o":181.5294,"t":"2026-10-08T14:00:00Z","v":920,"vw":181.5294},{"c":181.22,"h":181.22,"l":181.2199,"n":35,"o":181.2199,"t":"2026-10-08T14:15:00Z","v":1831,"vw":181.219961},{"c":181.06,"h":181.29,"l":181.06,"n":40,"o":181.29,"t":"2026-10-08T14:30:00Z","v":2197,"vw":181.218691},{"c":181.215,"h":181.215,"l":181.04,"n":10,"o":181.13,"t":"2026-10-08T14:45:00Z","v":772,"vw":181.153687},{"c":181.225,"h":181.51,"l":181.225,"n":9,"o":181.51,"t":"2026-10-08T15:00:00Z","v":620,"vw":181.383333},{"c":180.83,"h":181.2599,"l":180.69,"n":176,"o":181.03,"t":"2026-10-08T15:15:00Z","v":7029,"vw":180.890071},{"c":180.97,"h":181.2732,"l":180.97,"n":61,"o":180.99,"t":"2026-10-08T15:30:00Z","v":1884,"vw":181.154332},{"c":181.135,"h":181.4781,"l":181.1,"n":45,"o":181.4781,"t":"2026-10-08T15:45:00Z","v":2388,"vw":181.22356},{"c":181.41,"h":181.41,"l":181.15,"n":23,"o":181.195,"t":"2026-10-08T16:00:00Z","v":1118,"vw":181.236875},{"c":181.4156,"h":181.52,"l":181.4156,"n":69,"o":181.5,"t":"2026-10-08T16:15:00Z","v":2512,"vw":181.482201},{"c":181.3,"h":181.43,"l":181.27,"n":44,"o":181.43,"t":"2026-10-08T16:30:00Z","v":1836,"vw":181.337222},{"c":181.7853,"h":181.7853,"l":181.38,"n":32,"o":181.405,"t":"2026-10-08T16:45:00Z","v":1409,"vw":181.511962},{"c":182.31,"h":182.31,"l":181.74,"n":26,"o":181.865,"t":"2026-10-08T17:00:00Z","v":1392,"vw":181.992119},{"c":182.22,"h":182.625,"l":182.22,"n":28,"o":182.625,"t":"2026-10-08T17:15:00Z","v":1187,"vw":182.49189},{"c":182.425,"h":182.425,"l":182.425,"n":10,"o":182.425,"t":"2026-10-08T17:30:00Z","v":280,"vw":182.425},{"c":182.8,"h":182.8,"l":182.8,"n":19,"o":182.8,"t":"2026-10-08T17:45:00Z","v":603,"vw":182.8},{"c":182.73,"h":182.73,"l":182.57,"n":71,"o":182.7,"t":"2026-10-08T18:00:00Z","v":4456,"vw":182.642074},{"c":182.66,"h":182.73,"l":182.63,"n":93,"o":182.72,"t":"2026-10-08T18:15:00Z","v":2500,"vw":182.661673},{"c":182.77,"h":182.86,"l":182.77,"n":14,"o":182.85,"t":"2026-10-08T19:00:00Z","v":918,"vw":182.839508},{"c":182.9687,"h":182.9687,"l":182.62,"n":30,"o":182.62,"t":"2026-10-08T19:15:00Z","v":906,"vw":182.780722},{"c":182.74,"h":182.87,"l":182.675,"n":98,"o":182.675,"t":"2026-10-08T19:30:00Z","v":3321,"vw":182.789151},{"c":182.79,"h":182.89,"l":182.615,"n":67,"o":182.7885,"t":"2026-10-08T19:45:00Z","v":2079,"vw":182.768541},{"c":182.63,"h":182.63,"l":182.63,"n":1,"o":182.63,"t":"2026-10-08T23:30:00Z","v":600,"vw":182.63},{"c":183.5,"h":184.01,"l":182.5,"n":33,"o":183.1,"t":"2026-10-09T09:45:00Z","v":5110,"vw":183.371821},{"c":183.17,"h":183.32,"l":183.17,"n":18,"o":183.32,"t":"2026-10-09T13:30:00Z","v":1578,"vw":183.266793},{"c":183.1204,"h":183.1285,"l":183.02,"n":14,"o":183.02,"t":"2026-10-09T14:00:00Z","v":1112,"vw":183.075999},{"c":183.07,"h":183.11,"l":182.954,"n":8,"o":182.954,"t":"2026-10-09T14:15:00Z","v":1207,"vw":183.030519},{"c":182.82,"h":182.8509,"l":182.82,"n":3,"o":182.8509,"t":"2026-10-09T14:30:00Z","v":363,"vw":182.833828},{"c":182.59,"h":182.8,"l":182.59,"n":9,"o":182.8,"t":"2026-10-09T14:45:00Z","v":379,"vw":182.712687},{"c":183.02,"h":183.02,"l":182.84,"n":24,"o":182.84,"t":"2026-10-09T15:00:00Z","v":7958,"vw":182.947346},{"c":183.23,"h":183.28,"l":183.23,"n":14,"o":183.28,"t":"2026-10-09T15:15:00Z","v":400,"vw":183.263333},{"c":183.075,"h":183.075,"l":183.075,"n":2,"o":183.075,"t":"2026-10-09T15:30:00Z","v":162,"vw":183.075},{"c":182.775,"h":182.775,"l":182.775,"n":2,"o":182.775,"t":"2026-10-09T15:45:00Z","v":165,"vw":182.775},{"c":182.8903,"h":182.8903,"l":182.8903,"n":2,"o":182.8903,"t":"2026-10-09T16:30:00Z","v":118,"vw":182.8903},{"c":182.8401,"h":182.99,"l":182.8401,"n":5,"o":182.975,"t":"2026-10-09T16:45:00Z","v":2210,"vw":182.967982},{"c":183.0678,"h":183.0678,"l":183.03,"n":4,"o":183.03,"t":"2026-10-09T17:00:00Z","v":304,"vw":183.050759},{"c":182.94,"h":183.07,"l":182.94,"n":13,"o":183.07,"t":"2026-10-09T17:15:00Z","v":1774,"vw":183.033902},{"c":183.18,"h":183.18,"l":183.084,"n":15,"o":183.084,"t":"2026-10-09T17:30:00Z","v":392,"vw":183.120502},{"c":183.29,"h":183.2925,"l":183.09,"n":69,"o":183.09,"t":"2026-10-09T17:45:00Z","v":4338,"vw":183.160479},{"c":183.26,"h":183.26,"l":183.26,"n":3,"o":183.26,"t":"2026-10-09T18:00:00Z","v":22028,"vw":183.26},{"c":183.3,"h":183.3,"l":183.21,"n":8,"o":183.21,"t":"2026-10-09T18:15:00Z","v":12207,"vw":183.230399},{"c":183.29,"h":183.3099,"l":183.21,"n":3,"o":183.3099,"t":"2026-10-09T18:30:00Z","v":14058,"vw":183.211344},{"c":183.2,"h":183.34,"l":183.15,"n":62,"o":183.15,"t":"2026-10-09T18:45:00Z","v":2486,"vw":183.212139},{"c":183.04,"h":183.35,"l":183.04,"n":5,"o":183.35,"t":"2026-10-09T19:00:00Z","v":486,"vw":183.209747},{"c":183.25,"h":183.28,"l":183.115,"n":17,"o":183.28,"t":"2026-10-09T19:15:00Z","v":1430,"vw":183.179328},{"c":183.15,"h":183.15,"l":183.14,"n":7,"o":183.14,"t":"2026-10-09T19:30:00Z","v":1500,"vw":183.141548},{"c":182.93,"h":183,"l":182.64,"n":60,"o":182.945,"t":"2026-10-09T19:45:00Z","v":2238,"vw":182.90146},{"c":183.435,"h":183.585,"l":183.33,"n":39,"o":183.33,"t":"2026-10-12T13:30:00Z","v":3384,"vw":183.355327},{"c":183.39,"h":183.39,"l":183.39,"n":2,"o":183.39,"t":"2026-10-12T13:45:00Z","v":110,"vw":183.39},{"c":183.44,"h":183.44,"l":183.44,"n":4,"o":183.44,"t":"2026-10-12T14:00:00Z","v":245,"vw":183.44},{"c":183.27,"h":183.28,"l":183.1,"n":42,"o":183.28,"t":"2026-10-12T14:15:00Z","v":1150,"vw":183.213892},{"c":183.13,"h":183.13,"l":183.09,"n":14,"o":183.12,"t":"2026-10-12T14:30:00Z","v":1784,"vw":183.101818},{"c":183.32,"h":183.32,"l":183.32,"n":3,"o":183.32,"t":"2026-10-12T14:45:00Z","v":205,"vw":183.32},{"c":183.135,"h":183.135,"l":183.135,"n":7,"o":183.135,"t":"2026-10-12T15:00:00Z","v":372,"vw":183.135},{"c":183.28,"h":183.28,"l":183.16,"n":5,"o":183.16,"t":"2026-10-12T15:15:00Z","v":655,"vw":183.182059},{"c":183.415,"h":183.415,"l":183.26,"n":4,"o":183.26,"t":"2026-10-12T15:30:00Z","v":778,"vw":183.362268},{"c":183.52,"h":183.52,"l":183.51,"n":2,"o":183.51,"t":"2026-10-12T15:45:00Z","v":300,"vw":183.516667},{"c":183.54,"h":183.54,"l":183.54,"n":1,"o":183.54,"t":"2026-10-12T16:00:00Z","v":100,"vw":183.54},{"c":183.35,"h":183.49,"l":183.32,"n":17,"o":183.41,"t":"2026-10-12T16:15:00Z","v":1814,"vw":183.370755},{"c":183.435,"h":183.435,"l":183.34,"n":23,"o":183.34,"t":"2026-10-12T16:30:00Z","v":1460,"vw":183.406928},{"c":183.385,"h":183.405,"l":183.385,"n":12,"o":183.405,"t":"2026-10-12T16:45:00Z","v":672,"vw":183.393796},{"c":183.55,"h":183.55,"l":183.55,"n":12,"o":183.55,"t":"2026-10-12T17:00:00Z","v":206,"vw":183.55},{"c":183.51,"h":183.51,"l":183.44,"n":9,"o":183.44,"t":"2026-10-12T17:15:00Z","v":406,"vw":183.474557},{"c":183.35,"h":183.4327,"l":183.35,"n":33,"o":183.395,"t":"2026-10-12T17:30:00Z","v":1264,"vw":183.377995},{"c":183.34,"h":183.3575,"l":183.34,"n":12,"o":183.3575,"t":"2026-10-12T17:45:00Z","v":542,"vw":183.349167},{"c":183.15,"h":183.4585,"l":183.15,"n":20,"o":183.4585,"t":"2026-10-12T18:00:00Z","v":986,"vw":183.2907},{"c":183.3688,"h":183.3688,"l":183.295,"n":19,"o":183.295,"t":"2026-10-12T18:15:00Z","v":654,"vw":183.322955},{"c":183.21,"h":183.36,"l":183.21,"n":5,"o":183.36,"t":"2026-10-12T18:45:00Z","v":375,"vw":183.285},{"c":183.37,"h":183.38,"l":183.237,"n":11,"o":183.38,"t":"2026-10-12T19:00:00Z","v":752,"vw":183.297267},{"c":183.12,"h":183.24,"l":183.12,"n":13,"o":183.16,"t":"2026-10-12T19:15:00Z","v":4841,"vw":183.140797},{"c":183.205,"h":183.2609,"l":183.135,"n":20,"o":183.135,"t":"2026-10-12T19:30:00Z","v":1353,"vw":183.183598},{"c":183.29,"h":183.29,"l":183.19,"n":48,"o":183.232,"t":"2026-10-12T19:45:00Z","v":2728,"vw":183.24092},{"c":183.3,"h":183.3,"l":183.3,"n":3,"o":183.3,"t":"2026-10-12T20:00:00Z","v":108,"vw":183.3},{"c":182.9,"h":184.01,"l":182.9,"n":41,"o":183.45,"t":"2026-10-13T10:45:00Z","v":4313,"vw":183.374336},{"c":184.22,"h":184.37,"l":183.91,"n":28,"o":183.91,"t":"2026-10-13T13:30:00Z","v":786,"vw":184.07542},{"c":183.58,"h":183.58,"l":183.58,"n":12,"o":183.58,"t":"2026-10-13T13:45:00Z","v":702,"vw":183.58},{"c":182.975,"h":182.975,"l":182.975,"n":9,"o":182.975,"t":"2026-10-13T14:00:00Z","v":443,"vw":182.975},{"c":183.2,"h":183.2,"l":182.95,"n":32,"o":182.95,"t":"2026-10-13T14:15:00Z","v":1931,"vw":183.063252},{"c":183.1718,"h":183.1718,"l":183.1718,"n":7,"o":183.1718,"t":"2026-10-13T14:30:00Z","v":409,"vw":183.1718},{"c":183.125,"h":183.24,"l":183.125,"n":5,"o":183.135,"t":"2026-10-13T15:30:00Z","v":1131,"vw":183.136455},{"c":183.05,"h":183.05,"l":183.05,"n":3,"o":183.05,"t":"2026-10-13T16:00:00Z","v":135,"vw":183.05},{"c":182.97,"h":183.18,"l":182.97,"n":5,"o":183.18,"t":"2026-10-13T16:15:00Z","v":2846,"vw":183.081691},{"c":183.2,"h":183.23,"l":182.97,"n":35,"o":182.97,"t":"2026-10-13T16:30:00Z","v":1375,"vw":183.162558},{"c":183.03,"h":183.17,"l":183.03,"n":26,"o":183.17,"t":"2026-10-13T16:45:00Z","v":950,"vw":183.111812},{"c":183.2,"h":183.2,"l":183.2,"n":1,"o":183.2,"t":"2026-10-13T17:15:00Z","v":100,"vw":183.2},{"c":182.94,"h":182.94,"l":182.94,"n":2,"o":182.94,"t":"2026-10-13T17:30:00Z","v":140,"vw":182.94},{"c":183.15,"h":183.19,"l":182.96,"n":37,"o":183.19,"t":"2026-10-13T17:45:00Z","v":899,"vw":183.131588},{"c":183.185,"h":183.185,"l":183.185,"n":1,"o":183.185,"t":"2026-10-13T18:00:00Z","v":181,"vw":183.185},{"c":183.54,"h":183.54,"l":183.53,"n":2,"o":183.53,"t":"2026-10-13T18:15:00Z","v":200,"vw":183.535},{"c":183.5,"h":183.5,"l":183.48,"n":12,"o":183.48,"t":"2026-10-13T18:30:00Z","v":912,"vw":183.486233},{"c":183.8165,"h":183.91,"l":183.67,"n":36,"o":183.73,"t":"2026-10-13T18:45:00Z","v":2882,"vw":183.783763},{"c":183.76,"h":183.79,"l":183.68,"n":29,"o":183.68,"t":"2026-10-13T19:00:00Z","v":889,"vw":183.7375},{"c":183.61,"h":183.61,"l":183.61,"n":8,"o":183.61,"t":"2026-10-13T19:15:00Z","v":553,"vw":183.61},{"c":184.11,"h":184.11,"l":183.583,"n":8,"o":183.583,"t":"2026-10-13T19:30:00Z","v":792,"vw":183.859324},{"c":183.76,"h":183.76,"l":183.345,"n":33,"o":183.76,"t":"2026-10-13T19:45:00Z","v":1384,"vw":183.533216},{"c":183.78,"h":183.78,"l":183.78,"n":4,"o":183.78,"t":"2026-10-13T20:00:00Z","v":155,"vw":183.78},{"c":185.45,"h":185.45,"l":185.45,"n":33,"o":185.45,"t":"2026-10-14T08:15:00Z","v":1161,"vw":185.45},{"c":184.47,"h":184.47,"l":184.47,"n":3,"o":184.47,"t":"2026-10-14T08:30:00Z","v":141,"vw":184.47},{"c":184.01,"h":184.01,"l":184,"n":9,"o":184,"t":"2026-10-14T09:00:00Z","v":1612,"vw":184.005},{"c":183.2,"h":183.2,"l":183.2,"n":3,"o":183.2,"t":"2026-10-14T12:30:00Z","v":112,"vw":183.2},{"c":182.71,"h":183.16,"l":182.71,"n":19,"o":183.16,"t":"2026-10-14T13:30:00Z","v":3362,"vw":183.138472},{"c":182.425,"h":182.425,"l":182.42,"n":9,"o":182.42,"t":"2026-10-14T13:45:00Z","v":1070,"vw":182.423797},{"c":181.85,"h":182.11,"l":181.85,"n":17,"o":181.97,"t":"2026-10-14T14:00:00Z","v":876,"vw":182.01},{"c":182.14,"h":182.24,"l":182.14,"n":4,"o":182.24,"t":"2026-10-14T14:15:00Z","v":379,"vw":182.175461},{"c":182.32,"h":182.345,"l":182.32,"n":5,"o":182.345,"t":"2026-10-14T14:30:00Z","v":543,"vw":182.32989},{"c":182.35,"h":182.37,"l":182.235,"n":15,"o":182.2855,"t":"2026-10-14T14:45:00Z","v":1459,"vw":182.29866},{"c":182.205,"h":182.28,"l":182.2,"n":8,"o":182.2,"t":"2026-10-14T15:00:00Z","v":721,"vw":182.21753},{"c":182.33,"h":182.48,"l":182.235,"n":87,"o":182.235,"t":"2026-10-14T15:15:00Z","v":4289,"vw":182.365324},{"c":182.145,"h":182.2,"l":182.145,"n":44,"o":182.2,"t":"2026-10-14T15:30:00Z","v":1578,"vw":182.17822},{"c":182.23,"h":182.32,"l":182.23,"n":20,"o":182.29,"t":"2026-10-14T15:45:00Z","v":1276,"vw":182.29362},{"c":182.03,"h":182.21,"l":182.03,"n":25,"o":182.21,"t":"2026-10-14T16:00:00Z","v":1414,"vw":182.163624},{"c":182.0304,"h":182.0304,"l":181.99,"n":27,"o":181.99,"t":"2026-10-14T16:15:00Z","v":284,"vw":182.01107},{"c":181.95,"h":181.95,"l":181.91,"n":37,"o":181.91,"t":"2026-10-14T16:30:00Z","v":1617,"vw":181.927921},{"c":182.03,"h":182.23,"l":182.03,"n":29,"o":182.23,"t":"2026-10-14T16:45:00Z","v":1252,"vw":182.106788},{"c":182.03,"h":182.03,"l":182.03,"n":1,"o":182.03,"t":"2026-10-14T17:00:00Z","v":105,"vw":182.03},{"c":181.865,"h":181.865,"l":181.865,"n":2,"o":181.865,"t":"2026-10-14T17:15:00Z","v":516,"vw":181.865},{"c":181.8881,"h":181.9714,"l":181.8881,"n":13,"o":181.9714,"t":"2026-10-14T17:30:00Z","v":425,"vw":181.931733},{"c":181.89,"h":181.89,"l":181.65,"n":25,"o":181.82,"t":"2026-10-14T17:45:00Z","v":1250,"vw":181.758134},{"c":181.87,"h":181.88,"l":181.85,"n":52,"o":181.85,"t":"2026-10-14T18:00:00Z","v":1115,"vw":181.8625},{"c":182.06,"h":182.12,"l":182.06,"n":15,"o":182.12,"t":"2026-10-14T18:15:00Z","v":1025,"vw":182.084238},{"c":182.095,"h":182.2099,"l":182.095,"n":9,"o":182.2099,"t":"2026-10-14T18:30:00Z","v":1020,"vw":182.114179},{"c":182.105,"h":182.105,"l":182.105,"n":10,"o":182.105,"t":"2026-10-14T18:45:00Z","v":518,"vw":182.105},{"c":182.155,"h":182.17,"l":182.08,"n":23,"o":182.122,"t":"2026-10-14T19:00:00Z","v":1411,"vw":182.137017},{"c":182.25,"h":182.33,"l":182.18,"n":15,"o":182.215,"t":"2026-10-14T19:15:00Z","v":1739,"vw":182.235133},{"c":182.235,"h":182.4106,"l":182.235,"n":55,"o":182.25,"t":"2026-10-14T19:30:00Z","v":3421,"vw":182.29689},{"c":182.45,"h":182.45,"l":182.14,"n":53,"o":182.14,"t":"2026-10-14T19:45:00Z","v":2476,"vw":182.290742},{"c":182.82,"h":182.82,"l":182.82,"n":3,"o":182.82,"t":"2026-10-14T20:00:00Z","v":221,"vw":182.82},{"c":183.43,"h":183.7,"l":183.36,"n":30,"o":183.36,"t":"2026-10-15T13:30:00Z","v":2832,"vw":183.515693},{"c":183.585,"h":183.585,"l":183.425,"n":5,"o":183.445,"t":"2026-10-15T13:45:00Z","v":572,"vw":183.457669},{"c":184.01,"h":184.01,"l":183.57,"n":23,"o":183.57,"t":"2026-10-15T14:00:00Z","v":1312,"vw":183.78008},{"c":184.1761,"h":184.1761,"l":184.1761,"n":17,"o":184.1761,"t":"2026-10-15T14:15:00Z","v":674,"vw":184.1761},{"c":184.44,"h":184.44,"l":184.44,"n":2,"o":184.44,"t":"2026-10-15T14:30:00Z","v":115,"vw":184.44},{"c":184.65,"h":184.711,"l":184.47,"n":26,"o":184.47,"t":"2026-10-15T14:45:00Z","v":2255,"vw":184.577142},{"c":184.75,"h":184.75,"l":184.71,"n":6,"o":184.71,"t":"2026-10-15T15:00:00Z","v":7717,"vw":184.721752},{"c":184.53,"h":184.7,"l":184.5001,"n":27,"o":184.5001,"t":"2026-10-15T15:15:00Z","v":1476,"vw":184.564651},{"c":184.6,"h":184.68,"l":184.6,"n":32,"o":184.68,"t":"2026-10-15T15:30:00Z","v":984,"vw":184.625237},{"c":184.4144,"h":184.4144,"l":184.4144,"n":1,"o":184.4144,"t":"2026-10-15T16:00:00Z","v":100,"vw":184.4144},{"c":184.45,"h":184.45,"l":184.191,"n":40,"o":184.191,"t":"2026-10-15T16:15:00Z","v":2727,"vw":184.258258},{"c":184.53,"h":184.6229,"l":184.45,"n":34,"o":184.45,"t":"2026-10-15T16:30:00Z","v":3626,"vw":184.485295},{"c":184.4,"h":184.4,"l":184.29,"n":5,"o":184.29,"t":"2026-10-15T16:45:00Z","v":271,"vw":184.33661},{"c":184.405,"h":184.405,"l":184.405,"n":13,"o":184.405,"t":"2026-10-15T17:00:00Z","v":595,"vw":184.405},{"c":184.27,"h":184.27,"l":184.27,"n":5,"o":184.27,"t":"2026-10-15T17:15:00Z","v":204,"vw":184.27},{"c":184.515,"h":184.5376,"l":184.29,"n":14,"o":184.29,"t":"2026-10-15T17:30:00Z","v":2275,"vw":184.466053},{"c":184.4,"h":184.4,"l":184.4,"n":4,"o":184.4,"t":"2026-10-15T17:45:00Z","v":111,"vw":184.4},{"c":184.74,"h":184.74,"l":184.74,"n":8,"o":184.74,"t":"2026-10-15T18:00:00Z","v":365,"vw":184.74},{"c":184.515,"h":184.58,"l":184.515,"n":38,"o":184.58,"t":"2026-10-15T18:15:00Z","v":1082,"vw":184.554474},{"c":184.38,"h":184.38,"l":184.3794,"n":11,"o":184.3794,"t":"2026-10-15T18:30:00Z","v":481,"vw":184.379821},{"c":184.375,"h":184.375,"l":184.375,"n":17,"o":184.375,"t":"2026-10-15T18:45:00Z","v":152,"vw":184.375},{"c":184.7,"h":184.7,"l":184.7,"n":2,"o":184.7,"t":"2026-10-15T19:00:00Z","v":150,"vw":184.7},{"c":184.725,"h":184.8191,"l":184.665,"n":53,"o":184.762,"t":"2026-10-15T19:30:00Z","v":8366,"vw":184.744457},{"c":184.92,"h":185,"l":184.48,"n":26,"o":184.72,"t":"2026-10-15T19:45:00Z","v":3209,"vw":184.681755},{"c":185.09,"h":185.09,"l":185.09,"n":5,"o":185.09,"t":"2026-10-15T20:00:00Z","v":288,"vw":185.09},{"c":186.31,"h":186.31,"l":186.06,"n":73,"o":186.06,"t":"2026-10-16T13:30:00Z","v":6264,"vw":186.180985},{"c":185.7553,"h":185.96,"l":185.69,"n":48,"o":185.96,"t":"2026-10-16T14:00:00Z","v":1257,"vw":185.821227},{"c":185.58,"h":185.595,"l":185.5,"n":36,"o":185.5,"t":"2026-10-16T14:15:00Z","v":2690,"vw":185.558661},{"c":185.6146,"h":185.6204,"l":185.6146,"n":4,"o":185.6204,"t":"2026-10-16T14:30:00Z","v":265,"vw":185.618151},{"c":185.6,"h":185.6,"l":185.59,"n":30,"o":185.59,"t":"2026-10-16T14:45:00Z","v":1529,"vw":185.592551},{"c":185.57,"h":185.57,"l":185.57,"n":9,"o":185.57,"t":"2026-10-16T15:00:00Z","v":1170,"vw":185.57},{"c":185.245,"h":185.529,"l":185.245,"n":51,"o":185.529,"t":"2026-10-16T15:15:00Z","v":1906,"vw":185.471753},{"c":185,"h":185.305,"l":185,"n":9,"o":185.305,"t":"2026-10-16T15:30:00Z","v":650,"vw":185.227229},{"c":184.7504,"h":184.7504,"l":184.51,"n":28,"o":184.51,"t":"2026-10-16T16:00:00Z","v":1624,"vw":184.606952},{"c":184.51,"h":184.51,"l":184.46,"n":4,"o":184.46,"t":"2026-10-16T16:30:00Z","v":457,"vw":184.476776},{"c":184.42,"h":184.51,"l":184.42,"n":11,"o":184.51,"t":"2026-10-16T16:45:00Z","v":592,"vw":184.476292},{"c":184.04,"h":184.04,"l":184.04,"n":4,"o":184.04,"t":"2026-10-16T17:00:00Z","v":116,"vw":184.04},{"c":183.95,"h":184.0112,"l":183.89,"n":23,"o":184.0112,"t":"2026-10-16T17:15:00Z","v":1603,"vw":183.962363},{"c":183.94,"h":184.18,"l":183.94,"n":25,"o":184.11,"t":"2026-10-16T17:30:00Z","v":672,"vw":184.09859},{"c":183.94,"h":184.12,"l":183.94,"n":32,"o":184.12,"t":"2026-10-16T17:45:00Z","v":436,"vw":184.06911},{"c":183.8105,"h":183.8897,"l":183.8105,"n":6,"o":183.8897,"t":"2026-10-16T18:00:00Z","v":313,"vw":183.847369},{"c":183.77,"h":183.97,"l":183.77,"n":9,"o":183.925,"t":"2026-10-16T18:15:00Z","v":819,"vw":183.891511},{"c":183.81,"h":183.81,"l":183.81,"n":6,"o":183.81,"t":"2026-10-16T18:45:00Z","v":267,"vw":183.81},{"c":184.01,"h":184.01,"l":184.01,"n":2,"o":184.01,"t":"2026-10-16T19:00:00Z","v":128,"vw":184.01},{"c":184,"h":184.2023,"l":183.905,"n":43,"o":183.905,"t":"2026-10-16T19:15:00Z","v":3130,"vw":184.103362},{"c":183.91,"h":184.095,"l":183.91,"n":33,"o":184.07,"t":"2026-10-16T19:30:00Z","v":3493,"vw":184.039751},{"c":184.04,"h":184.24,"l":183.8799,"n":50,"o":183.8799,"t":"2026-10-16T19:45:00Z","v":1794,"vw":184.109789},{"c":184.3,"h":184.3,"l":184.3,"n":3,"o":184.3,"t":"2026-10-16T20:00:00Z","v":142,"vw":184.3},{"c":184.445,"h":184.74,"l":184.445,"n":73,"o":184.74,"t":"2026-10-19T13:30:00Z","v":5123,"vw":184.626267},{"c":184.4,"h":184.44,"l":184.35,"n":7,"o":184.44,"t":"2026-10-19T13:45:00Z","v":847,"vw":184.396263},{"c":184.29,"h":184.5,"l":184.27,"n":15,"o":184.34,"t":"2026-10-19T14:00:00Z","v":1629,"vw":184.374107},{"c":184.255,"h":184.52,"l":184.135,"n":36,"o":184.51,"t":"2026-10-19T14:15:00Z","v":2702,"vw":184.276924},{"c":184.14,"h":184.14,"l":184.14,"n":3,"o":184.14,"t":"2026-10-19T14:30:00Z","v":1028,"vw":184.14},{"c":183.95,"h":184.06,"l":183.8,"n":25,"o":184.06,"t":"2026-10-19T14:45:00Z","v":2001,"vw":183.932213},{"c":184.16,"h":184.19,"l":183.8601,"n":9,"o":184.19,"t":"2026-10-19T15:00:00Z","v":802,"vw":184.121262},{"c":184.3824,"h":184.48,"l":184.3824,"n":6,"o":184.48,"t":"2026-10-19T15:15:00Z","v":1051,"vw":184.443426},{"c":184.5468,"h":184.5468,"l":184.385,"n":27,"o":184.385,"t":"2026-10-19T15:30:00Z","v":4551,"vw":184.489323},{"c":184.37,"h":184.41,"l":184.37,"n":3,"o":184.41,"t":"2026-10-19T15:45:00Z","v":570,"vw":184.397193},{"c":183.925,"h":184.13,"l":183.925,"n":7,"o":184.13,"t":"2026-10-19T16:15:00Z","v":342,"vw":184.021244},{"c":184,"h":184,"l":183.89,"n":7,"o":183.89,"t":"2026-10-19T16:30:00Z","v":1925,"vw":183.913339},{"c":183.905,"h":184.07,"l":183.905,"n":13,"o":184.06,"t":"2026-10-19T16:45:00Z","v":1490,"vw":183.959107},{"c":183.8743,"h":183.97,"l":183.8743,"n":41,"o":183.97,"t":"2026-10-19T17:00:00Z","v":990,"vw":183.937332},{"c":183.865,"h":183.865,"l":183.865,"n":7,"o":183.865,"t":"2026-10-19T17:15:00Z","v":659,"vw":183.865},{"c":184,"h":184.08,"l":183.93,"n":11,"o":183.93,"t":"2026-10-19T17:45:00Z","v":609,"vw":184.032},{"c":184.03,"h":184.12,"l":184.02,"n":14,"o":184.02,"t":"2026-10-19T18:00:00Z","v":725,"vw":184.071129},{"c":184.03,"h":184.03,"l":184.03,"n":32,"o":184.03,"t":"2026-10-19T18:15:00Z","v":281,"vw":184.03},{"c":183.87,"h":183.87,"l":183.87,"n":8,"o":183.87,"t":"2026-10-19T18:30:00Z","v":504,"vw":183.87},{"c":183.915,"h":184.03,"l":183.9,"n":22,"o":183.97,"t":"2026-10-19T18:45:00Z","v":2672,"vw":183.969318},{"c":183.88,"h":183.88,"l":183.88,"n":6,"o":183.88,"t":"2026-10-19T19:15:00Z","v":330,"vw":183.88},{"c":184.16,"h":184.16,"l":183.92,"n":33,"o":184.13,"t":"2026-10-19T19:30:00Z","v":2941,"vw":184.057496},{"c":183.89,"h":184.128,"l":183.86,"n":54,"o":184.128,"t":"2026-10-19T19:45:00Z","v":2354,"vw":183.953103},{"c":183.94,"h":183.94,"l":183.94,"n":5,"o":183.94,"t":"2026-10-19T20:00:00Z","v":209,"vw":183.94},{"c":185.25,"h":185.25,"l":184.35,"n":19,"o":184.35,"t":"2026-10-20T13:30:00Z","v":1500,"vw":184.693373},{"c":185.55,"h":185.725,"l":185.44,"n":11,"o":185.725,"t":"2026-10-20T14:00:00Z","v":1927,"vw":185.610136},{"c":185.89,"h":185.97,"l":185.89,"n":18,"o":185.97,"t":"2026-10-20T14:15:00Z","v":854,"vw":185.900363},{"c":185.865,"h":185.865,"l":185.865,"n":3,"o":185.865,"t":"2026-10-20T14:30:00Z","v":433,"vw":185.865},{"c":186.42,"h":186.42,"l":186.13,"n":40,"o":186.13,"t":"2026-10-20T14:45:00Z","v":2185,"vw":186.226633},{"c":185.9589,"h":186.4699,"l":185.9589,"n":51,"o":186.4699,"t":"2026-10-20T15:00:00Z","v":883,"vw":186.251524},{"c":186.14,"h":186.14,"l":186.11,"n":18,"o":186.11,"t":"2026-10-20T15:15:00Z","v":2690,"vw":186.138411},{"c":185.97,"h":186.02,"l":185.9,"n":27,"o":185.94,"t":"2026-10-20T15:30:00Z","v":1440,"vw":185.958391},{"c":186.005,"h":186.08,"l":185.965,"n":33,"o":186.08,"t":"2026-10-20T15:45:00Z","v":1373,"vw":185.998376},{"c":185.85,"h":185.955,"l":185.85,"n":17,"o":185.955,"t":"2026-10-20T16:00:00Z","v":3705,"vw":185.923403},{"c":185.68,"h":185.85,"l":185.67,"n":7,"o":185.85,"t":"2026-10-20T16:15:00Z","v":530,"vw":185.756744},{"c":186.195,"h":186.195,"l":185.905,"n":12,"o":185.905,"t":"2026-10-20T16:30:00Z","v":478,"vw":185.989058},{"c":185.91,"h":186.375,"l":185.91,"n":10,"o":186.375,"t":"2026-10-20T16:45:00Z","v":719,"vw":186.045791},{"c":185.82,"h":185.95,"l":185.745,"n":47,"o":185.92,"t":"2026-10-20T17:00:00Z","v":1374,"vw":185.864685},{"c":185.81,"h":185.92,"l":185.81,"n":4,"o":185.92,"t":"2026-10-20T17:15:00Z","v":464,"vw":185.866731},{"c":186.11,"h":186.11,"l":186.11,"n":34,"o":186.11,"t":"2026-10-20T17:45:00Z","v":287,"vw":186.11},{"c":186.25,"h":186.3226,"l":186.18,"n":17,"o":186.19,"t":"2026-10-20T18:00:00Z","v":1593,"vw":186.23061},{"c":186.17,"h":186.28,"l":186.17,"n":13,"o":186.185,"t":"2026-10-20T18:15:00Z","v":914,"vw":186.188711},{"c":186.045,"h":186.13,"l":186.045,"n":5,"o":186.13,"t":"2026-10-20T18:30:00Z","v":1283,"vw":186.115248},{"c":186.1466,"h":186.21,"l":186.1,"n":11,"o":186.21,"t":"2026-10-20T18:45:00Z","v":841,"vw":186.136886},{"c":186.19,"h":186.29,"l":186.07,"n":17,"o":186.27,"t":"2026-10-20T19:00:00Z","v":1140,"vw":186.207115},{"c":186.1,"h":186.16,"l":185.98,"n":33,"o":186.11,"t":"2026-10-20T19:15:00Z","v":2977,"vw":186.069621},{"c":186.37,"h":186.37,"l":186.23,"n":44,"o":186.23,"t":"2026-10-20T19:30:00Z","v":2062,"vw":186.336201},{"c":186.36,"h":186.51,"l":186.255,"n":87,"o":186.38,"t":"2026-10-20T19:45:00Z","v":6989,"vw":186.386512},{"c":186.53,"h":186.53,"l":186.53,"n":5,"o":186.53,"t":"2026-10-20T20:00:00Z","v":167,"vw":186.53},{"c":188.95,"h":188.95,"l":188.95,"n":4,"o":188.95,"t":"2026-10-21T08:30:00Z","v":103,"vw":188.95},{"c":186.515,"h":187,"l":186.5,"n":32,"o":186.99,"t":"2026-10-21T13:30:00Z","v":2014,"vw":186.884006},{"c":186.765,"h":186.81,"l":186.48,"n":25,"o":186.52,"t":"2026-10-21T13:45:00Z","v":1474,"vw":186.648171},{"c":186.1001,"h":186.64,"l":186.1,"n":20,"o":186.64,"t":"2026-10-21T14:00:00Z","v":2046,"vw":186.38941},{"c":186.56,"h":186.56,"l":186.37,"n":35,"o":186.37,"t":"2026-10-21T14:15:00Z","v":6014,"vw":186.461728},{"c":186.69,"h":186.76,"l":186.69,"n":5,"o":186.725,"t":"2026-10-21T14:30:00Z","v":440,"vw":186.732449},{"c":186.74,"h":186.82,"l":186.74,"n":38,"o":186.81,"t":"2026-10-21T14:45:00Z","v":2120,"vw":186.770181},{"c":186.515,"h":186.65,"l":186.515,"n":18,"o":186.65,"t":"2026-10-21T15:00:00Z","v":1218,"vw":186.602162},{"c":186.53,"h":186.62,"l":186.41,"n":14,"o":186.41,"t":"2026-10-21T15:15:00Z","v":1023,"vw":186.551313},{"c":186.6314,"h":186.6314,"l":186.59,"n":9,"o":186.59,"t":"2026-10-21T15:30:00Z","v":678,"vw":186.609293},{"c":186.68,"h":186.76,"l":186.68,"n":4,"o":186.75,"t":"2026-10-21T15:45:00Z","v":474,"vw":186.7375},{"c":186.61,"h":186.71,"l":186.56,"n":17,"o":186.71,"t":"2026-10-21T16:00:00Z","v":1255,"vw":186.625049},{"c":186.5902,"h":186.615,"l":186.5902,"n":2,"o":186.615,"t":"2026-10-21T16:15:00Z","v":440,"vw":186.607109},{"c":186.58,"h":186.72,"l":186.58,"n":44,"o":186.655,"t":"2026-10-21T16:30:00Z","v":2744,"vw":186.650084},{"c":186.615,"h":186.615,"l":186.615,"n":6,"o":186.615,"t":"2026-10-21T16:45:00Z","v":666,"vw":186.615},{"c":186.59,"h":186.61,"l":186.55,"n":65,"o":186.55,"t":"2026-10-21T17:00:00Z","v":3194,"vw":186.583633},{"c":186.65,"h":186.7,"l":186.615,"n":16,"o":186.6333,"t":"2026-10-21T17:15:00Z","v":1963,"vw":186.643049},{"c":186.65,"h":186.7199,"l":186.605,"n":14,"o":186.71,"t":"2026-10-21T17:30:00Z","v":1478,"vw":186.672437},{"c":186.66,"h":186.73,"l":186.605,"n":6,"o":186.605,"t":"2026-10-21T17:45:00Z","v":570,"vw":186.68},{"c":186.68,"h":186.7,"l":186.64,"n":10,"o":186.66,"t":"2026-10-21T18:00:00Z","v":819,"vw":186.6782},{"c":186.75,"h":186.83,"l":186.75,"n":6,"o":186.83,"t":"2026-10-21T18:15:00Z","v":1443,"vw":186.770135},{"c":186.8302,"h":186.879,"l":186.67,"n":120,"o":186.87,"t":"2026-10-21T18:30:00Z","v":14002,"vw":186.815605},{"c":186.5,"h":186.765,"l":186.5,"n":16,"o":186.765,"t":"2026-10-21T18:45:00Z","v":882,"vw":186.619557},{"c":186.16,"h":186.33,"l":186.125,"n":30,"o":186.33,"t":"2026-10-21T19:00:00Z","v":6335,"vw":186.1353},{"c":186.57,"h":186.575,"l":186.4,"n":47,"o":186.45,"t":"2026-10-21T19:15:00Z","v":8698,"vw":186.47341},{"c":186.7781,"h":186.78,"l":186.6,"n":15,"o":186.67,"t":"2026-10-21T19:30:00Z","v":1923,"vw":186.696281},{"c":186.7,"h":186.96,"l":186.66,"n":66,"o":186.96,"t":"2026-10-21T19:45:00Z","v":4088,"vw":186.791264},{"c":186.77,"h":186.77,"l":186.77,"n":3,"o":186.77,"t":"2026-10-21T20:00:00Z","v":422,"vw":186.77},{"c":186.72,"h":186.72,"l":186.72,"n":2,"o":186.72,"t":"2026-10-22T11:15:00Z","v":101,"vw":186.72},{"c":186.67,"h":189.21,"l":186.5,"n":51,"o":188.23,"t":"2026-10-22T13:30:00Z","v":2923,"vw":187.440414},{"c":187.01,"h":187.01,"l":186.82,"n":9,"o":186.82,"t":"2026-10-22T13:45:00Z","v":606,"vw":186.8975},{"c":187.27,"h":187.46,"l":187.205,"n":10,"o":187.46,"t":"2026-10-22T14:00:00Z","v":2116,"vw":187.305013},{"c":186.595,"h":187.16,"l":186.595,"n":25,"o":187.16,"t":"2026-10-22T14:15:00Z","v":1922,"vw":186.942961},{"c":186.4425,"h":186.575,"l":186.19,"n":23,"o":186.575,"t":"2026-10-22T14:30:00Z","v":2563,"vw":186.381285},{"c":186.685,"h":186.82,"l":186.39,"n":14,"o":186.58,"t":"2026-10-22T14:45:00Z","v":1238,"vw":186.577176},{"c":186.81,"h":186.85,"l":186.72,"n":32,"o":186.72,"t":"2026-10-22T15:00:00Z","v":1792,"vw":186.825609},{"c":187.1,"h":187.18,"l":187.09,"n":18,"o":187.09,"t":"2026-10-22T15:15:00Z","v":956,"vw":187.126667},{"c":187.05,"h":187.21,"l":186.94,"n":19,"o":187.03,"t":"2026-10-22T15:30:00Z","v":878,"vw":187.080657},{"c":187.33,"h":187.33,"l":187.33,"n":4,"o":187.33,"t":"2026-10-22T15:45:00Z","v":207,"vw":187.33},{"c":187.53,"h":187.53,"l":187.385,"n":63,"o":187.5,"t":"2026-10-22T16:00:00Z","v":4311,"vw":187.464546},{"c":187.885,"h":187.885,"l":187.53,"n":9,"o":187.53,"t":"2026-10-22T16:15:00Z","v":452,"vw":187.719577},{"c":187.275,"h":187.76,"l":187.275,"n":38,"o":187.635,"t":"2026-10-22T16:30:00Z","v":2334,"vw":187.482158},{"c":187.3925,"h":187.3925,"l":187.22,"n":17,"o":187.25,"t":"2026-10-22T16:45:00Z","v":1194,"vw":187.276128},{"c":187.415,"h":187.53,"l":187.37,"n":25,"o":187.53,"t":"2026-10-22T17:00:00Z","v":1240,"vw":187.424167},{"c":187.4,"h":187.4,"l":187.28,"n":22,"o":187.32,"t":"2026-10-22T17:15:00Z","v":1309,"vw":187.333245},{"c":187.7,"h":187.7,"l":187.61,"n":11,"o":187.61,"t":"2026-10-22T17:30:00Z","v":695,"vw":187.642},{"c":187.75,"h":187.7872,"l":187.62,"n":21,"o":187.7872,"t":"2026-10-22T17:45:00Z","v":946,"vw":187.738223},{"c":187.791,"h":187.791,"l":187.53,"n":39,"o":187.62,"t":"2026-10-22T18:00:00Z","v":2563,"vw":187.685561},{"c":187.84,"h":187.94,"l":187.74,"n":19,"o":187.94,"t":"2026-10-22T18:15:00Z","v":2881,"vw":187.841767},{"c":187.73,"h":187.83,"l":187.69,"n":40,"o":187.83,"t":"2026-10-22T18:30:00Z","v":3928,"vw":187.733464},{"c":187.85,"h":187.87,"l":187.83,"n":8,"o":187.85,"t":"2026-10-22T18:45:00Z","v":1551,"vw":187.864279},{"c":188.18,"h":188.18,"l":187.76,"n":17,"o":187.8,"t":"2026-10-22T19:00:00Z","v":1441,"vw":187.891954},{"c":188.08,"h":188.08,"l":188.03,"n":12,"o":188.03,"t":"2026-10-22T19:15:00Z","v":690,"vw":188.052954},{"c":187.88,"h":188.085,"l":187.87,"n":41,"o":188.085,"t":"2026-10-22T19:30:00Z","v":2786,"vw":187.990365},{"c":188.22,"h":188.375,"l":187.9,"n":84,"o":187.9,"t":"2026-10-22T19:45:00Z","v":4187,"vw":188.211254},{"c":188.78,"h":188.78,"l":188.78,"n":5,"o":188.78,"t":"2026-10-22T20:00:00Z","v":188,"vw":188.78}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.837306995935398,"strike":192.751286693764,"iv":0.15072946802395001,"gamma":0.04637569391948658,"theta":-0.05927032314510431,"vega":0.196153618841316,"rho":0.046230225166210503,"breakevenPct":3.076911584754432},{"delta":0.4,"premium":2.050803806906252,"strike":191.49598096546873,"iv":0.1389353615454007,"gamma":0.052453151967367634,"theta":-0.05838885449142367,"vega":0.20444647872076277,"rho":0.052907107542915804,"breakevenPct":2.525047553964926},{"delta":0.45,"premium":2.2820510076002107,"strike":190.41310663288795,"iv":0.12945335126194615,"gamma":0.05753477820302762,"theta":-0.05636891153084097,"vega":0.20992758239795736,"rho":0.06004250949981486,"breakevenPct":2.0739260729357794},{"delta":0.5,"premium":2.617706576728499,"strike":189.48903878583474,"iv":0.1256956155143339,"gamma":0.059502192242833055,"theta":-0.05571096121416526,"vega":0.2117,"rho":0.06730546573762697,"breakevenPct":1.7622340091976025},{"delta":0.55,"premium":3.0571183533447686,"strike":188.63979416809605,"iv":0.12607632933104632,"gamma":0.058879588336192105,"theta":-0.05645214408233276,"vega":0.21007907375643226,"rho":0.07447137460439428,"breakevenPct":1.5451385323873412},{"delta":0.6,"premium":3.5509051724137923,"strike":187.78103448275863,"iv":0.1268153448275862,"gamma":0.05716206896551724,"theta":-0.056615344827586206,"vega":0.20518551724137932,"rho":0.08168898538656617,"breakevenPct":1.351806152755812},{"delta":0.65,"premium":4.059521575984991,"strike":186.91181988742963,"iv":0.1258793621013133,"gamma":0.0552560975609756,"theta":-0.0554765478424015,"vega":0.1968889305816135,"rho":0.08892731137123393,"breakevenPct":1.1607911131553308},{"delta":0.7,"premium":4.694066147859921,"strike":185.9727626459144,"iv":0.12668365758754865,"gamma":0.05158287937743191,"theta":-0.05412373540856031,"vega":0.1849560311284047,"rho":0.09621570537893455,"breakevenPct":0.9994855354244779},{"delta":0.75,"premium":5.375,"strike":185,"iv":0.1261,"gamma":0.0474,"theta":-0.0514,"vega":0.1691,"rho":0.10350217716170942,"breakevenPct":0.8448988240279685},{"delta":0.8,"premium":5.974467140319716,"strike":184.1119005328597,"iv":0.12103783303730017,"gamma":0.043403552397868556,"theta":-0.04660426287744227,"vega":0.14867371225577264,"rho":0.11083628389807196,"breakevenPct":0.6920053359356949},{"delta":0.85,"premium":6.871405302098892,"strike":182.97378942600136,"iv":0.11938551834666468,"gamma":0.03670498105004659,"theta":-0.04188778193438825,"vega":0.1240801092672978,"rho":0.1181903207154814,"breakevenPct":0.564251895380995},{"delta":0.9,"premium":10.086973385444937,"strike":179.07414895830007,"iv":0.14907013920934178,"gamma":0.022192243048898046,"theta":-0.02408781848887816,"vega":0.09290744905274576,"rho":0.1259093607013725,"breakevenPct":0.20188703450843087}],"put":[{"delta":0.2,"premium":1.667978031539618,"strike":178.1797803153962,"iv":0.2717652076644339,"gamma":0.019437658773058773,"theta":-0.06518650294768491,"vega":0.14836760013048458,"rho":-0.033135918361069695,"breakevenPct":6.498674497374427},{"delta":0.25,"premium":1.8756220753256752,"strike":181.75622075325674,"iv":0.22971335363036471,"gamma":0.026107084096832184,"theta":-0.06114015268610841,"vega":0.16838914032225816,"rho":-0.04143971296309324,"breakevenPct":4.714165336406892},{"delta":0.3,"premium":2.1212082335945905,"strike":184.14138822396393,"iv":0.20397678907545774,"gamma":0.03216285090721191,"theta":-0.058038492193378,"vega":0.1842331513530337,"rho":-0.04970598558052122,"breakevenPct":3.580792461929574},{"delta":0.35,"premium":2.3891389031771424,"strike":185.9275926878476,"iv":0.1859312071238627,"gamma":0.03758757929241178,"theta":-0.054966722716894234,"vega":0.19629159624281473,"rho":-0.057920348695801156,"breakevenPct":2.776536823460924},{"delta":0.4,"premium":2.7586397058823526,"strike":187.22303921568627,"iv":0.1766200980392157,"gamma":0.04105686274509804,"theta":-0.05413308823529412,"vega":0.20539289215686277,"rho":-0.06543321512846596,"breakevenPct":2.2860475104333564},{"delta":0.45,"premium":3.274474299065421,"strike":188.42757009345794,"iv":0.17566892523364486,"gamma":0.042257242990654205,"theta":-0.05424205607476636,"vega":0.21031168224299066,"rho":-0.07342414379805105,"breakevenPct":1.9212332903948932},{"delta":0.5,"premium":3.8437353629976583,"strike":189.59718969555036,"iv":0.17530843091334894,"gamma":0.04267775175644028,"theta":-0.053505620608899296,"vega":0.21197915690866512,"rho":-0.08139137437320804,"breakevenPct":1.6032130879581028},{"delta":0.55,"premium":4.4729809976247035,"strike":190.7790973871734,"iv":0.17480118764845606,"gamma":0.04253254156769596,"theta":-0.05176508313539192,"vega":0.21038598574821854,"rho":-0.0893460645826448,"breakevenPct":1.3104585286848733},{"delta":0.6,"premium":5.231838235294116,"strike":192.00882352941176,"iv":0.17646088235294116,"gamma":0.041177058823529414,"theta":-0.0498,"vega":0.2055523529411765,"rho":-0.0973042354051553,"breakevenPct":1.0610312034549998},{"delta":0.65,"premium":6.32231638418079,"strike":193.46045197740114,"iv":0.18403672316384181,"gamma":0.037771186440677965,"theta":-0.04860282485875706,"vega":0.19683870056497174,"rho":-0.10534826430649068,"breakevenPct":0.8697237031357438}]},"raw":{"call":[{"delta":0.35,"premium":1.837306995935398,"strike":192.751286693764,"iv":0.15072946802395001,"gamma":0.04637569391948658,"theta":-0.05927032314510431,"vega":0.196153618841316,"rho":0.046230225166210503,"breakevenPct":3.076911584754432},{"delta":0.4,"premium":2.050803806906252,"strike":191.49598096546873,"iv":0.1389353615454007,"gamma":0.052453151967367634,"theta":-0.05838885449142367,"vega":0.20444647872076277,"rho":0.052907107542915804,"breakevenPct":2.525047553964926},{"delta":0.45,"premium":2.2820510076002107,"strike":190.41310663288795,"iv":0.12945335126194615,"gamma":0.05753477820302762,"theta":-0.05636891153084097,"vega":0.20992758239795736,"rho":0.06004250949981486,"breakevenPct":2.0739260729357794},{"delta":0.5,"premium":2.617706576728499,"strike":189.48903878583474,"iv":0.1256956155143339,"gamma":0.059502192242833055,"theta":-0.05571096121416526,"vega":0.2117,"rho":0.06730546573762697,"breakevenPct":1.7622340091976025},{"delta":0.55,"premium":3.0571183533447686,"strike":188.63979416809605,"iv":0.12607632933104632,"gamma":0.058879588336192105,"theta":-0.05645214408233276,"vega":0.21007907375643226,"rho":0.07447137460439428,"breakevenPct":1.5451385323873412},{"delta":0.6,"premium":3.5509051724137923,"strike":187.78103448275863,"iv":0.1268153448275862,"gamma":0.05716206896551724,"theta":-0.056615344827586206,"vega":0.20518551724137932,"rho":0.08168898538656617,"breakevenPct":1.351806152755812},{"delta":0.65,"premium":4.059521575984991,"strike":186.91181988742963,"iv":0.1258793621013133,"gamma":0.0552560975609756,"theta":-0.0554765478424015,"vega":0.1968889305816135,"rho":0.08892731137123393,"breakevenPct":1.1607911131553308},{"delta":0.7,"premium":4.694066147859921,"strike":185.9727626459144,"iv":0.12668365758754865,"gamma":0.05158287937743191,"theta":-0.05412373540856031,"vega":0.1849560311284047,"rho":0.09621570537893455,"breakevenPct":0.9994855354244779},{"delta":0.75,"premium":5.375,"strike":185,"iv":0.1261,"gamma":0.0474,"theta":-0.0514,"vega":0.1691,"rho":0.10350217716170942,"breakevenPct":0.8448988240279685},{"delta":0.8,"premium":5.974467140319716,"strike":184.1119005328597,"iv":0.12103783303730017,"gamma":0.043403552397868556,"theta":-0.04660426287744227,"vega":0.14867371225577264,"rho":0.11083628389807196,"breakevenPct":0.6920053359356949},{"delta":0.85,"premium":6.871405302098892,"strike":182.97378942600136,"iv":0.11938551834666468,"gamma":0.03670498105004659,"theta":-0.04188778193438825,"vega":0.1240801092672978,"rho":0.1181903207154814,"breakevenPct":0.564251895380995},{"delta":0.9,"premium":10.086973385444937,"strike":179.07414895830007,"iv":0.14907013920934178,"gamma":0.022192243048898046,"theta":-0.02408781848887816,"vega":0.09290744905274576,"rho":0.1259093607013725,"breakevenPct":0.20188703450843087}],"put":[{"delta":0.2,"premium":1.667978031539618,"strike":178.1797803153962,"iv":0.2717652076644339,"gamma":0.019437658773058773,"theta":-0.06518650294768491,"vega":0.14836760013048458,"rho":-0.033135918361069695,"breakevenPct":6.498674497374427},{"delta":0.25,"premium":1.8756220753256752,"strike":181.75622075325674,"iv":0.22971335363036471,"gamma":0.026107084096832184,"theta":-0.06114015268610841,"vega":0.16838914032225816,"rho":-0.04143971296309324,"breakevenPct":4.714165336406892},{"delta":0.3,"premium":2.1212082335945905,"strike":184.14138822396393,"iv":0.20397678907545774,"gamma":0.03216285090721191,"theta":-0.058038492193378,"vega":0.1842331513530337,"rho":-0.04970598558052122,"breakevenPct":3.580792461929574},{"delta":0.35,"premium":2.3891389031771424,"strike":185.9275926878476,"iv":0.1859312071238627,"gamma":0.03758757929241178,"theta":-0.054966722716894234,"vega":0.19629159624281473,"rho":-0.057920348695801156,"breakevenPct":2.776536823460924},{"delta":0.4,"premium":2.7586397058823526,"strike":187.22303921568627,"iv":0.1766200980392157,"gamma":0.04105686274509804,"theta":-0.05413308823529412,"vega":0.20539289215686277,"rho":-0.06543321512846596,"breakevenPct":2.2860475104333564},{"delta":0.45,"premium":3.274474299065421,"strike":188.42757009345794,"iv":0.17566892523364486,"gamma":0.042257242990654205,"theta":-0.05424205607476636,"vega":0.21031168224299066,"rho":-0.07342414379805105,"breakevenPct":1.9212332903948932},{"delta":0.5,"premium":3.8437353629976583,"strike":189.59718969555036,"iv":0.17530843091334894,"gamma":0.04267775175644028,"theta":-0.053505620608899296,"vega":0.21197915690866512,"rho":-0.08139137437320804,"breakevenPct":1.6032130879581028},{"delta":0.55,"premium":4.4729809976247035,"strike":190.7790973871734,"iv":0.17480118764845606,"gamma":0.04253254156769596,"theta":-0.05176508313539192,"vega":0.21038598574821854,"rho":-0.0893460645826448,"breakevenPct":1.3104585286848733},{"delta":0.6,"premium":5.231838235294116,"strike":192.00882352941176,"iv":0.17646088235294116,"gamma":0.041177058823529414,"theta":-0.0498,"vega":0.2055523529411765,"rho":-0.0973042354051553,"breakevenPct":1.0610312034549998},{"delta":0.65,"premium":6.32231638418079,"strike":193.46045197740114,"iv":0.18403672316384181,"gamma":0.037771186440677965,"theta":-0.04860282485875706,"vega":0.19683870056497174,"rho":-0.10534826430649068,"breakevenPct":0.8697237031357438}]}},"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"}}