{"symbol":"BA","url":"https://intraalpha.com/companies/BA","capturedAt":"2026-10-15T20:32:44.396Z","state":"ready","quote":{"symbol":"BA","last_price":188.3,"prev_close":184.66,"regular_close":188.73,"change":3.64,"change_pct":1.9712,"regular_change":4.07,"regular_change_pct":2.2041,"extended_change":-0.43,"extended_change_pct":-0.2278,"bid":188.25,"ask":188.5,"bid_size":100,"ask_size":100,"volume":5279536,"vwap":187.208177,"open":185.65,"high":188.785,"low":184.38,"close":188.73,"trade_count":74890,"last_trade_at":"2026-10-15T20:30:48.146622229Z","last_quote_at":"2026-10-15T20:22:31.405411658Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:42.252551618-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"BA","fetched_at":"2026-10-15T20:32:43.568789+00:00","name":"The Boeing Company","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"The Boeing Company is an American multinational corporation that designs, manufactures, and sells airplanes, rotorcraft, rockets, satellites, telecommunications equipment, and missiles worldwide. The company also provides leasing and product support services.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":145949737000,"ebitda":-2900000000,"pe_ratio":66.66,"peg_ratio":1.489,"book_value":7.72,"dividend_per_share":null,"dividend_yield":null,"eps":2.77,"revenue_ttm":93995000000,"gross_profit_ttm":4427000000,"profit_margin":0.0259,"operating_margin_ttm":0,"return_on_assets_ttm":-0.0198,"return_on_equity_ttm":1.735,"quarterly_earnings_growth":-0.68,"quarterly_revenue_growth":0.08,"analyst_target_price":269.26,"analyst_number":6,"beta":1.257,"fifty_two_week_high":254.35,"fifty_two_week_low":176.77,"fifty_day_ma":207.23,"two_hundred_day_ma":219.78,"shares_outstanding":790370000,"forward_pe":49.51,"price_to_sales":1.553,"price_to_book":25.93,"ev_to_revenue":1.956,"ev_to_ebitda":24.37},"bars":[{"c":187.26,"h":188.3763,"l":187.26,"n":463,"o":188.02,"t":"2026-10-08T08:00:00Z","v":6790,"vw":187.970449},{"c":187.42,"h":187.42,"l":187.42,"n":1,"o":187.42,"t":"2026-10-08T08:10:00Z","v":100,"vw":187.42},{"c":187.2,"h":187.28,"l":187.2,"n":8,"o":187.28,"t":"2026-10-08T08:15:00Z","v":414,"vw":187.24},{"c":187.13,"h":187.13,"l":187.13,"n":19,"o":187.13,"t":"2026-10-08T08:20:00Z","v":275,"vw":187.13},{"c":187,"h":187.11,"l":187,"n":46,"o":187.11,"t":"2026-10-08T08:35:00Z","v":1997,"vw":187.031502},{"c":187.05,"h":187.05,"l":187.05,"n":1,"o":187.05,"t":"2026-10-08T08:40:00Z","v":100,"vw":187.05},{"c":186.73,"h":187,"l":186.73,"n":30,"o":187,"t":"2026-10-08T08:45:00Z","v":921,"vw":186.95791},{"c":186.8,"h":186.8,"l":186.8,"n":18,"o":186.8,"t":"2026-10-08T09:00:00Z","v":590,"vw":186.8},{"c":186.8,"h":186.8,"l":186.5,"n":43,"o":186.55,"t":"2026-10-08T09:30:00Z","v":2895,"vw":186.56516},{"c":186.51,"h":186.51,"l":186.5,"n":7,"o":186.5,"t":"2026-10-08T09:55:00Z","v":783,"vw":186.508503},{"c":186.66,"h":186.69,"l":186.66,"n":8,"o":186.69,"t":"2026-10-08T10:15:00Z","v":419,"vw":186.669063},{"c":186.51,"h":186.51,"l":186.51,"n":34,"o":186.51,"t":"2026-10-08T10:25:00Z","v":1162,"vw":186.51},{"c":186.25,"h":186.3,"l":186.25,"n":20,"o":186.3,"t":"2026-10-08T10:30:00Z","v":1455,"vw":186.254},{"c":186.4,"h":186.48,"l":186.4,"n":5,"o":186.48,"t":"2026-10-08T10:45:00Z","v":300,"vw":186.44},{"c":186.4774,"h":186.4774,"l":186.2778,"n":21,"o":186.34,"t":"2026-10-08T10:50:00Z","v":890,"vw":186.363878},{"c":186.25,"h":186.4888,"l":186.25,"n":30,"o":186.4888,"t":"2026-10-08T10:55:00Z","v":1392,"vw":186.345348},{"c":186.05,"h":186.23,"l":186.05,"n":177,"o":186.2,"t":"2026-10-08T11:00:00Z","v":6002,"vw":186.145796},{"c":186.21,"h":186.21,"l":186.03,"n":55,"o":186.094,"t":"2026-10-08T11:05:00Z","v":2165,"vw":186.143375},{"c":186.1279,"h":186.2543,"l":186.08,"n":27,"o":186.08,"t":"2026-10-08T11:10:00Z","v":2266,"vw":186.174962},{"c":186.25,"h":186.347,"l":186.15,"n":22,"o":186.2,"t":"2026-10-08T11:15:00Z","v":2420,"vw":186.245067},{"c":186.2355,"h":186.25,"l":185.99,"n":282,"o":186.25,"t":"2026-10-08T11:20:00Z","v":8742,"vw":186.051855},{"c":186,"h":186.3,"l":186,"n":41,"o":186,"t":"2026-10-08T11:25:00Z","v":1316,"vw":186.065191},{"c":186.2466,"h":186.2466,"l":186.2466,"n":18,"o":186.2466,"t":"2026-10-08T11:30:00Z","v":441,"vw":186.2466},{"c":185.6,"h":186.2,"l":185.6,"n":175,"o":186.2,"t":"2026-10-08T11:35:00Z","v":6600,"vw":186.017729},{"c":185.9023,"h":186.01,"l":185.53,"n":146,"o":185.81,"t":"2026-10-08T11:40:00Z","v":7645,"vw":185.718691},{"c":185.8,"h":185.96,"l":185.76,"n":64,"o":185.85,"t":"2026-10-08T11:45:00Z","v":7695,"vw":185.886799},{"c":185.95,"h":185.95,"l":185.8999,"n":56,"o":185.8999,"t":"2026-10-08T11:50:00Z","v":1839,"vw":185.911162},{"c":185.92,"h":185.97,"l":185.79,"n":66,"o":185.9421,"t":"2026-10-08T11:55:00Z","v":2677,"vw":185.922261},{"c":186.25,"h":186.25,"l":185.8553,"n":70,"o":186,"t":"2026-10-08T12:00:00Z","v":10773,"vw":186.158998},{"c":186.65,"h":186.7,"l":186.0073,"n":65,"o":186.0073,"t":"2026-10-08T12:05:00Z","v":13508,"vw":186.466752},{"c":186.14,"h":186.8288,"l":186.14,"n":55,"o":186.8288,"t":"2026-10-08T12:10:00Z","v":4582,"vw":186.465804},{"c":186.08,"h":186.1,"l":186,"n":65,"o":186.03,"t":"2026-10-08T12:15:00Z","v":1761,"vw":186.05208},{"c":186.11,"h":186.19,"l":186,"n":21,"o":186,"t":"2026-10-08T12:20:00Z","v":3480,"vw":186.102175},{"c":186.2,"h":186.2,"l":186.1,"n":23,"o":186.1845,"t":"2026-10-08T12:25:00Z","v":1339,"vw":186.169139},{"c":186.09,"h":186.19,"l":186.08,"n":67,"o":186.19,"t":"2026-10-08T12:30:00Z","v":3185,"vw":186.114828},{"c":186.07,"h":186.17,"l":185.995,"n":51,"o":186.17,"t":"2026-10-08T12:35:00Z","v":2668,"vw":186.096683},{"c":186.11,"h":186.2066,"l":186.0001,"n":31,"o":186.1,"t":"2026-10-08T12:40:00Z","v":1753,"vw":186.112443},{"c":186.11,"h":186.11,"l":186.11,"n":5,"o":186.11,"t":"2026-10-08T12:45:00Z","v":163,"vw":186.11},{"c":186.1971,"h":186.1971,"l":186.0278,"n":11,"o":186.0278,"t":"2026-10-08T12:50:00Z","v":504,"vw":186.11842},{"c":186.1,"h":186.15,"l":186.05,"n":11,"o":186.15,"t":"2026-10-08T12:55:00Z","v":555,"vw":186.1},{"c":186,"h":186.2,"l":186,"n":78,"o":186.2,"t":"2026-10-08T13:00:00Z","v":3035,"vw":186.081133},{"c":186.0759,"h":186.19,"l":186.0343,"n":31,"o":186.0343,"t":"2026-10-08T13:05:00Z","v":2159,"vw":186.151457},{"c":186.19,"h":186.4472,"l":186.04,"n":50,"o":186.08,"t":"2026-10-08T13:10:00Z","v":6383,"vw":186.230298},{"c":186.35,"h":186.61,"l":186.04,"n":54,"o":186.36,"t":"2026-10-08T13:15:00Z","v":8007,"vw":186.474141},{"c":186.4,"h":186.55,"l":186.25,"n":40,"o":186.2717,"t":"2026-10-08T13:20:00Z","v":1580,"vw":186.336019},{"c":186,"h":186.7,"l":185.95,"n":100,"o":186.6,"t":"2026-10-08T13:25:00Z","v":3117,"vw":186.243214},{"c":185.49,"h":186.19,"l":185.4,"n":6510,"o":185.9,"t":"2026-10-08T13:30:00Z","v":237849,"vw":185.762211},{"c":184.94,"h":185.47,"l":184.25,"n":7425,"o":185.47,"t":"2026-10-08T13:35:00Z","v":535229,"vw":184.975395},{"c":185.075,"h":185.37,"l":184.7,"n":3542,"o":184.98,"t":"2026-10-08T13:40:00Z","v":159580,"vw":185.036841},{"c":185.6185,"h":185.75,"l":185.075,"n":3500,"o":185.075,"t":"2026-10-08T13:45:00Z","v":157367,"vw":185.449747},{"c":185.7229,"h":185.8999,"l":185.43,"n":3776,"o":185.645,"t":"2026-10-08T13:50:00Z","v":209713,"vw":185.645556},{"c":185.925,"h":186.48,"l":185.63,"n":2142,"o":185.74,"t":"2026-10-08T13:55:00Z","v":101396,"vw":186.127911},{"c":186.245,"h":186.35,"l":185.66,"n":2264,"o":185.92,"t":"2026-10-08T14:00:00Z","v":95380,"vw":186.079568},{"c":186.465,"h":186.73,"l":186.2405,"n":1935,"o":186.33,"t":"2026-10-08T14:05:00Z","v":110234,"vw":186.516058},{"c":186.72,"h":186.79,"l":186.28,"n":1555,"o":186.6,"t":"2026-10-08T14:10:00Z","v":86570,"vw":186.544116},{"c":186.695,"h":186.77,"l":186.332,"n":1701,"o":186.664,"t":"2026-10-08T14:15:00Z","v":73990,"vw":186.597481},{"c":186.35,"h":186.75,"l":186.34,"n":1294,"o":186.7,"t":"2026-10-08T14:20:00Z","v":45915,"vw":186.508831},{"c":186.44,"h":186.52,"l":186.2851,"n":1166,"o":186.365,"t":"2026-10-08T14:25:00Z","v":49426,"vw":186.407262},{"c":186.37,"h":186.51,"l":186.3,"n":1197,"o":186.44,"t":"2026-10-08T14:30:00Z","v":42069,"vw":186.406166},{"c":185.95,"h":186.41,"l":185.94,"n":1649,"o":186.38,"t":"2026-10-08T14:35:00Z","v":65242,"vw":186.197051},{"c":186.085,"h":186.13,"l":185.81,"n":1614,"o":185.965,"t":"2026-10-08T14:40:00Z","v":80608,"vw":186.022215},{"c":185.9034,"h":186.23,"l":185.89,"n":1286,"o":186.085,"t":"2026-10-08T14:45:00Z","v":72512,"vw":186.102212},{"c":185.63,"h":186.05,"l":185.53,"n":1399,"o":185.9499,"t":"2026-10-08T14:50:00Z","v":56461,"vw":185.818291},{"c":185.85,"h":186.07,"l":185.54,"n":1556,"o":185.61,"t":"2026-10-08T14:55:00Z","v":69530,"vw":185.83557},{"c":186,"h":186,"l":185.68,"n":1179,"o":185.85,"t":"2026-10-08T15:00:00Z","v":62948,"vw":185.818668},{"c":185.77,"h":186.0051,"l":185.75,"n":1156,"o":186.0051,"t":"2026-10-08T15:05:00Z","v":57169,"vw":185.829},{"c":185.69,"h":185.95,"l":185.6266,"n":1183,"o":185.7987,"t":"2026-10-08T15:10:00Z","v":49324,"vw":185.76944},{"c":185.5799,"h":185.67,"l":185.5,"n":1251,"o":185.65,"t":"2026-10-08T15:15:00Z","v":130436,"vw":185.576826},{"c":185.56,"h":185.65,"l":185.51,"n":1225,"o":185.58,"t":"2026-10-08T15:20:00Z","v":46468,"vw":185.575753},{"c":185.605,"h":185.69,"l":185.54,"n":1159,"o":185.56,"t":"2026-10-08T15:25:00Z","v":44272,"vw":185.617177},{"c":185.52,"h":185.67,"l":185.52,"n":1164,"o":185.605,"t":"2026-10-08T15:30:00Z","v":40677,"vw":185.581643},{"c":185.39,"h":185.6694,"l":185.39,"n":1723,"o":185.51,"t":"2026-10-08T15:35:00Z","v":89281,"vw":185.559389},{"c":185.35,"h":185.4599,"l":185.25,"n":1715,"o":185.3601,"t":"2026-10-08T15:40:00Z","v":70859,"vw":185.365645},{"c":185.38,"h":185.56,"l":185.35,"n":1098,"o":185.35,"t":"2026-10-08T15:45:00Z","v":53784,"vw":185.442933},{"c":185.4146,"h":185.54,"l":185.31,"n":1175,"o":185.37,"t":"2026-10-08T15:50:00Z","v":59159,"vw":185.433995},{"c":185.725,"h":185.73,"l":185.31,"n":1230,"o":185.4,"t":"2026-10-08T15:55:00Z","v":51495,"vw":185.452923},{"c":185.707,"h":185.86,"l":185.64,"n":981,"o":185.695,"t":"2026-10-08T16:00:00Z","v":43371,"vw":185.741421},{"c":185.8,"h":185.9199,"l":185.72,"n":850,"o":185.75,"t":"2026-10-08T16:05:00Z","v":31459,"vw":185.818126},{"c":185.73,"h":185.87,"l":185.7,"n":855,"o":185.835,"t":"2026-10-08T16:10:00Z","v":38201,"vw":185.787309},{"c":186.055,"h":186.94,"l":185.68,"n":2367,"o":185.72,"t":"2026-10-08T16:15:00Z","v":134491,"vw":186.261407},{"c":186.095,"h":186.51,"l":185.9,"n":1195,"o":186.055,"t":"2026-10-08T16:20:00Z","v":70299,"vw":186.134894},{"c":186.2,"h":186.225,"l":186.0181,"n":839,"o":186.0181,"t":"2026-10-08T16:25:00Z","v":42964,"vw":186.125197},{"c":186.08,"h":186.26,"l":186,"n":862,"o":186.1791,"t":"2026-10-08T16:30:00Z","v":41549,"vw":186.114851},{"c":186.14,"h":186.28,"l":186.03,"n":598,"o":186.08,"t":"2026-10-08T16:35:00Z","v":74206,"vw":186.137888},{"c":186.49,"h":186.57,"l":186.21,"n":925,"o":186.21,"t":"2026-10-08T16:40:00Z","v":63753,"vw":186.436784},{"c":186.26,"h":186.49,"l":186.0518,"n":790,"o":186.45,"t":"2026-10-08T16:45:00Z","v":35603,"vw":186.282951},{"c":186.295,"h":186.3699,"l":186.077,"n":1083,"o":186.29,"t":"2026-10-08T16:50:00Z","v":53419,"vw":186.200225},{"c":186.41,"h":186.7,"l":186.27,"n":1142,"o":186.37,"t":"2026-10-08T16:55:00Z","v":69511,"vw":186.429392},{"c":186.02,"h":186.6099,"l":186.0007,"n":902,"o":186.42,"t":"2026-10-08T17:00:00Z","v":60463,"vw":186.320152},{"c":186.435,"h":186.54,"l":185.99,"n":1215,"o":186.0268,"t":"2026-10-08T17:05:00Z","v":69693,"vw":186.214143},{"c":186.41,"h":186.77,"l":186.36,"n":991,"o":186.41,"t":"2026-10-08T17:10:00Z","v":71663,"vw":186.589862},{"c":186.2705,"h":186.5633,"l":186.1,"n":755,"o":186.43,"t":"2026-10-08T17:15:00Z","v":45966,"vw":186.353942},{"c":186.585,"h":186.585,"l":186.24,"n":827,"o":186.26,"t":"2026-10-08T17:20:00Z","v":36410,"vw":186.384855},{"c":186.2,"h":186.59,"l":186.05,"n":937,"o":186.59,"t":"2026-10-08T17:25:00Z","v":47565,"vw":186.231999},{"c":186.12,"h":186.33,"l":186.07,"n":1156,"o":186.16,"t":"2026-10-08T17:30:00Z","v":109951,"vw":186.179083},{"c":186.35,"h":186.35,"l":186.06,"n":806,"o":186.195,"t":"2026-10-08T17:35:00Z","v":29327,"vw":186.174902},{"c":186.77,"h":186.88,"l":186.33,"n":1170,"o":186.36,"t":"2026-10-08T17:40:00Z","v":57009,"vw":186.60866},{"c":186.765,"h":187.21,"l":186.72,"n":1076,"o":186.755,"t":"2026-10-08T17:45:00Z","v":76459,"vw":186.974043},{"c":186.79,"h":186.85,"l":186.51,"n":813,"o":186.735,"t":"2026-10-08T17:50:00Z","v":39409,"vw":186.680349},{"c":186.95,"h":187.08,"l":186.79,"n":764,"o":186.805,"t":"2026-10-08T17:55:00Z","v":32838,"vw":186.918816},{"c":186.915,"h":187,"l":186.76,"n":928,"o":186.945,"t":"2026-10-08T18:00:00Z","v":52760,"vw":186.892494},{"c":187.11,"h":187.23,"l":186.8475,"n":1047,"o":186.88,"t":"2026-10-08T18:05:00Z","v":57298,"vw":187.045646},{"c":187.07,"h":187.5,"l":187,"n":1441,"o":187.12,"t":"2026-10-08T18:10:00Z","v":102949,"vw":187.312708},{"c":186.8,"h":187.13,"l":186.7956,"n":775,"o":187.12,"t":"2026-10-08T18:15:00Z","v":35681,"vw":186.970513},{"c":186.935,"h":186.935,"l":186.56,"n":822,"o":186.75,"t":"2026-10-08T18:20:00Z","v":38998,"vw":186.678734},{"c":186.8,"h":186.9595,"l":186.7239,"n":722,"o":186.935,"t":"2026-10-08T18:25:00Z","v":60112,"vw":186.811506},{"c":186.715,"h":186.775,"l":186.55,"n":801,"o":186.775,"t":"2026-10-08T18:30:00Z","v":42252,"vw":186.653646},{"c":186.76,"h":186.84,"l":186.63,"n":691,"o":186.76,"t":"2026-10-08T18:35:00Z","v":29403,"vw":186.75912},{"c":186.92,"h":186.96,"l":186.7314,"n":677,"o":186.81,"t":"2026-10-08T18:40:00Z","v":27063,"vw":186.885911},{"c":186.795,"h":187.01,"l":186.75,"n":694,"o":186.96,"t":"2026-10-08T18:45:00Z","v":37538,"vw":186.889228},{"c":186.86,"h":186.89,"l":186.7,"n":830,"o":186.795,"t":"2026-10-08T18:50:00Z","v":40732,"vw":186.779679},{"c":186.885,"h":186.98,"l":186.79,"n":786,"o":186.8982,"t":"2026-10-08T18:55:00Z","v":38767,"vw":186.874867},{"c":186.85,"h":187.07,"l":186.68,"n":994,"o":186.875,"t":"2026-10-08T19:00:00Z","v":49199,"vw":186.923398},{"c":186.99,"h":187.07,"l":186.7935,"n":793,"o":186.815,"t":"2026-10-08T19:05:00Z","v":200809,"vw":186.951175},{"c":187.07,"h":187.21,"l":187,"n":745,"o":187,"t":"2026-10-08T19:10:00Z","v":69248,"vw":187.118882},{"c":186.865,"h":187.095,"l":186.85,"n":897,"o":187.07,"t":"2026-10-08T19:15:00Z","v":36829,"vw":186.959518},{"c":187.31,"h":187.31,"l":186.865,"n":1064,"o":186.88,"t":"2026-10-08T19:20:00Z","v":48946,"vw":187.069448},{"c":187.08,"h":187.32,"l":187.01,"n":1082,"o":187.27,"t":"2026-10-08T19:25:00Z","v":39498,"vw":187.198317},{"c":186.8,"h":187.09,"l":186.78,"n":1182,"o":187.08,"t":"2026-10-08T19:30:00Z","v":47191,"vw":186.927702},{"c":187.16,"h":187.21,"l":186.82,"n":1476,"o":186.83,"t":"2026-10-08T19:35:00Z","v":61972,"vw":187.020073},{"c":187.165,"h":187.24,"l":187.04,"n":1695,"o":187.2,"t":"2026-10-08T19:40:00Z","v":61027,"vw":187.171547},{"c":187.42,"h":187.5,"l":187.14,"n":1675,"o":187.14,"t":"2026-10-08T19:45:00Z","v":72130,"vw":187.389649},{"c":187.48,"h":187.65,"l":187.4,"n":2429,"o":187.415,"t":"2026-10-08T19:50:00Z","v":125400,"vw":187.542139},{"c":187.78,"h":187.78,"l":187.47,"n":6475,"o":187.48,"t":"2026-10-08T19:55:00Z","v":362358,"vw":187.626729},{"c":187.8,"h":187.8,"l":187.74,"n":169,"o":187.75,"t":"2026-10-08T20:00:00Z","v":5045367,"vw":187.750017},{"c":187.12,"h":187.12,"l":187.12,"n":2,"o":187.12,"t":"2026-10-08T20:05:00Z","v":601,"vw":187.12},{"c":187.2852,"h":187.2852,"l":187.2852,"n":7,"o":187.2852,"t":"2026-10-08T20:10:00Z","v":177,"vw":187.2852},{"c":188.23,"h":188.35,"l":187.71,"n":161,"o":187.71,"t":"2026-10-08T20:15:00Z","v":18760,"vw":188.179802},{"c":187.97,"h":188.1,"l":187.97,"n":17,"o":188.1,"t":"2026-10-08T20:20:00Z","v":600,"vw":188.063687},{"c":188.0365,"h":188.0365,"l":187.99,"n":9,"o":187.99,"t":"2026-10-08T20:25:00Z","v":657,"vw":188.004553},{"c":187.79,"h":187.831,"l":187.79,"n":21,"o":187.831,"t":"2026-10-08T20:35:00Z","v":1866,"vw":187.815313},{"c":187.79,"h":187.79,"l":187.79,"n":4,"o":187.79,"t":"2026-10-08T20:50:00Z","v":203,"vw":187.79},{"c":187.799,"h":187.81,"l":187.799,"n":8,"o":187.81,"t":"2026-10-08T20:55:00Z","v":427,"vw":187.80725},{"c":187.81,"h":187.81,"l":187.81,"n":14,"o":187.81,"t":"2026-10-08T21:05:00Z","v":339,"vw":187.81},{"c":187.75,"h":187.75,"l":187.75,"n":15,"o":187.75,"t":"2026-10-08T21:10:00Z","v":795,"vw":187.75},{"c":187.9,"h":187.9,"l":187.81,"n":2,"o":187.81,"t":"2026-10-08T21:15:00Z","v":1100,"vw":187.818182},{"c":187.5672,"h":187.892,"l":187.5672,"n":4,"o":187.892,"t":"2026-10-08T21:50:00Z","v":281,"vw":187.685309},{"c":188.46,"h":188.46,"l":187.77,"n":88,"o":187.77,"t":"2026-10-08T22:00:00Z","v":15722,"vw":188.258646},{"c":187.8521,"h":187.8521,"l":187.8,"n":10,"o":187.8,"t":"2026-10-08T22:05:00Z","v":318,"vw":187.82605},{"c":187.86,"h":187.86,"l":187.86,"n":2,"o":187.86,"t":"2026-10-08T22:10:00Z","v":121,"vw":187.86},{"c":188.05,"h":188.1812,"l":188.05,"n":9,"o":188.1812,"t":"2026-10-08T22:15:00Z","v":631,"vw":188.137726},{"c":188.05,"h":188.05,"l":188.0001,"n":9,"o":188.0001,"t":"2026-10-08T22:40:00Z","v":2256,"vw":188.002476},{"c":188,"h":188,"l":188,"n":1,"o":188,"t":"2026-10-08T22:55:00Z","v":250,"vw":188},{"c":188,"h":188,"l":188,"n":3,"o":188,"t":"2026-10-08T23:15:00Z","v":205,"vw":188},{"c":187.99,"h":187.99,"l":187.99,"n":9,"o":187.99,"t":"2026-10-08T23:35:00Z","v":279,"vw":187.99},{"c":187.93,"h":188,"l":187.8,"n":4,"o":187.8,"t":"2026-10-08T23:45:00Z","v":1403,"vw":187.852143},{"c":188.0662,"h":188.0662,"l":188.0662,"n":5,"o":188.0662,"t":"2026-10-08T23:55:00Z","v":265,"vw":188.0662},{"c":188.51,"h":188.51,"l":188.2,"n":176,"o":188.334,"t":"2026-10-09T08:00:00Z","v":4867,"vw":188.333911},{"c":188.5,"h":188.585,"l":188.5,"n":4,"o":188.585,"t":"2026-10-09T08:05:00Z","v":505,"vw":188.517635},{"c":188.58,"h":188.58,"l":188.58,"n":9,"o":188.58,"t":"2026-10-09T08:10:00Z","v":183,"vw":188.58},{"c":188.58,"h":188.6,"l":188.58,"n":11,"o":188.6,"t":"2026-10-09T08:30:00Z","v":2379,"vw":188.598637},{"c":188.6,"h":188.6,"l":188.6,"n":3,"o":188.6,"t":"2026-10-09T08:35:00Z","v":1172,"vw":188.6},{"c":188.9513,"h":188.9513,"l":188.9513,"n":8,"o":188.9513,"t":"2026-10-09T08:45:00Z","v":279,"vw":188.9513},{"c":189,"h":189,"l":189,"n":1,"o":189,"t":"2026-10-09T08:50:00Z","v":300,"vw":189},{"c":188.75,"h":188.75,"l":188.75,"n":2,"o":188.75,"t":"2026-10-09T09:05:00Z","v":105,"vw":188.75},{"c":188.56,"h":188.56,"l":188.56,"n":4,"o":188.56,"t":"2026-10-09T09:10:00Z","v":198,"vw":188.56},{"c":188.82,"h":188.82,"l":188.82,"n":1,"o":188.82,"t":"2026-10-09T09:25:00Z","v":450,"vw":188.82},{"c":188.47,"h":188.57,"l":188.47,"n":13,"o":188.57,"t":"2026-10-09T09:40:00Z","v":1640,"vw":188.479677},{"c":188.81,"h":188.81,"l":188.81,"n":3,"o":188.81,"t":"2026-10-09T09:50:00Z","v":361,"vw":188.81},{"c":188.73,"h":188.75,"l":188.73,"n":7,"o":188.75,"t":"2026-10-09T10:20:00Z","v":306,"vw":188.74},{"c":188.28,"h":188.28,"l":188.28,"n":11,"o":188.28,"t":"2026-10-09T10:30:00Z","v":326,"vw":188.28},{"c":188.6132,"h":188.63,"l":188.6132,"n":2,"o":188.63,"t":"2026-10-09T10:35:00Z","v":800,"vw":188.6195},{"c":188,"h":188.99,"l":188,"n":145,"o":188.4659,"t":"2026-10-09T11:00:00Z","v":6877,"vw":188.468477},{"c":188,"h":188.16,"l":187.81,"n":32,"o":188,"t":"2026-10-09T11:05:00Z","v":1701,"vw":187.891175},{"c":188,"h":188,"l":188,"n":1,"o":188,"t":"2026-10-09T11:10:00Z","v":114,"vw":188},{"c":188.27,"h":188.27,"l":188.09,"n":8,"o":188.09,"t":"2026-10-09T11:15:00Z","v":1091,"vw":188.135},{"c":188,"h":188.32,"l":188,"n":32,"o":188.32,"t":"2026-10-09T11:20:00Z","v":2549,"vw":188.076981},{"c":187.89,"h":187.95,"l":187.89,"n":10,"o":187.94,"t":"2026-10-09T11:25:00Z","v":809,"vw":187.92827},{"c":187.51,"h":187.9414,"l":187.5,"n":60,"o":187.9173,"t":"2026-10-09T11:30:00Z","v":3103,"vw":187.798145},{"c":187.75,"h":187.75,"l":187.47,"n":16,"o":187.47,"t":"2026-10-09T11:35:00Z","v":486,"vw":187.587612},{"c":187.75,"h":187.8394,"l":187.75,"n":13,"o":187.8394,"t":"2026-10-09T11:40:00Z","v":2001,"vw":187.801353},{"c":187.9294,"h":187.9294,"l":187.6474,"n":15,"o":187.6474,"t":"2026-10-09T11:45:00Z","v":532,"vw":187.7414},{"c":187.9585,"h":187.96,"l":187.8,"n":19,"o":187.85,"t":"2026-10-09T11:50:00Z","v":2020,"vw":187.890127},{"c":188.08,"h":188.08,"l":187.96,"n":14,"o":187.96,"t":"2026-10-09T11:55:00Z","v":558,"vw":188.01},{"c":188.2154,"h":188.2458,"l":188.2154,"n":10,"o":188.2458,"t":"2026-10-09T12:00:00Z","v":392,"vw":188.235667},{"c":188.155,"h":188.155,"l":188.155,"n":1,"o":188.155,"t":"2026-10-09T12:05:00Z","v":200,"vw":188.155},{"c":188.05,"h":188.05,"l":188,"n":12,"o":188.04,"t":"2026-10-09T12:10:00Z","v":925,"vw":188.036888},{"c":187.95,"h":188,"l":187.95,"n":15,"o":187.968,"t":"2026-10-09T12:15:00Z","v":951,"vw":187.973354},{"c":187.8799,"h":188.04,"l":187.8799,"n":9,"o":188.04,"t":"2026-10-09T12:20:00Z","v":1133,"vw":187.996016},{"c":187.95,"h":187.95,"l":187.9,"n":7,"o":187.9,"t":"2026-10-09T12:25:00Z","v":367,"vw":187.92181},{"c":187.9,"h":187.9654,"l":187.8801,"n":17,"o":187.9654,"t":"2026-10-09T12:30:00Z","v":875,"vw":187.903884},{"c":187.95,"h":188.0656,"l":187.9036,"n":17,"o":187.9036,"t":"2026-10-09T12:35:00Z","v":628,"vw":187.98605},{"c":187.9995,"h":187.9995,"l":187.98,"n":15,"o":187.98,"t":"2026-10-09T12:40:00Z","v":772,"vw":187.983272},{"c":187.85,"h":188,"l":187.85,"n":21,"o":187.99,"t":"2026-10-09T12:45:00Z","v":913,"vw":187.908827},{"c":187.88,"h":187.88,"l":187.86,"n":6,"o":187.86,"t":"2026-10-09T12:50:00Z","v":233,"vw":187.87},{"c":188.23,"h":188.42,"l":187.73,"n":210,"o":187.9,"t":"2026-10-09T12:55:00Z","v":19959,"vw":188.061738},{"c":188.23,"h":188.56,"l":188.23,"n":207,"o":188.3647,"t":"2026-10-09T13:00:00Z","v":17081,"vw":188.436811},{"c":188.2,"h":188.314,"l":188.1,"n":56,"o":188.314,"t":"2026-10-09T13:05:00Z","v":4992,"vw":188.194941},{"c":187.9,"h":188.19,"l":187.9,"n":52,"o":188.19,"t":"2026-10-09T13:10:00Z","v":2704,"vw":188.031238},{"c":187.75,"h":187.9,"l":187.75,"n":30,"o":187.9,"t":"2026-10-09T13:15:00Z","v":2251,"vw":187.823554},{"c":187.58,"h":187.82,"l":187.51,"n":130,"o":187.82,"t":"2026-10-09T13:20:00Z","v":7359,"vw":187.58282},{"c":188.3092,"h":188.3092,"l":187.5543,"n":38,"o":187.5543,"t":"2026-10-09T13:25:00Z","v":1772,"vw":187.826792},{"c":188.07,"h":188.6,"l":187.6,"n":2388,"o":187.985,"t":"2026-10-09T13:30:00Z","v":214729,"vw":188.048747},{"c":189.54,"h":189.6,"l":187.91,"n":2283,"o":187.91,"t":"2026-10-09T13:35:00Z","v":137530,"vw":189.091331},{"c":189.385,"h":189.83,"l":189,"n":1826,"o":189.5,"t":"2026-10-09T13:40:00Z","v":110223,"vw":189.428462},{"c":190.36,"h":190.44,"l":189.34,"n":2230,"o":189.49,"t":"2026-10-09T13:45:00Z","v":138107,"vw":189.826765},{"c":190.42,"h":190.94,"l":190.29,"n":2272,"o":190.35,"t":"2026-10-09T13:50:00Z","v":146465,"vw":190.554752},{"c":190.7,"h":190.75,"l":190.33,"n":1463,"o":190.48,"t":"2026-10-09T13:55:00Z","v":89919,"vw":190.510292},{"c":190.45,"h":190.73,"l":190.19,"n":1520,"o":190.65,"t":"2026-10-09T14:00:00Z","v":85572,"vw":190.361097},{"c":190.45,"h":190.87,"l":190.33,"n":1433,"o":190.4,"t":"2026-10-09T14:05:00Z","v":84528,"vw":190.626634},{"c":190.64,"h":190.91,"l":190.48,"n":1017,"o":190.52,"t":"2026-10-09T14:10:00Z","v":83305,"vw":190.772367},{"c":190.01,"h":191.02,"l":189.9,"n":1746,"o":190.68,"t":"2026-10-09T14:15:00Z","v":175212,"vw":190.856465},{"c":190.29,"h":190.36,"l":189.79,"n":1203,"o":190.09,"t":"2026-10-09T14:20:00Z","v":66440,"vw":190.097596},{"c":190.36,"h":190.36,"l":190.0771,"n":854,"o":190.285,"t":"2026-10-09T14:25:00Z","v":36633,"vw":190.25381},{"c":190.07,"h":190.37,"l":190.01,"n":902,"o":190.32,"t":"2026-10-09T14:30:00Z","v":38517,"vw":190.185746},{"c":190.08,"h":190.35,"l":190.02,"n":925,"o":190.1095,"t":"2026-10-09T14:35:00Z","v":50961,"vw":190.216562},{"c":190.385,"h":190.4599,"l":190.07,"n":969,"o":190.07,"t":"2026-10-09T14:40:00Z","v":62484,"vw":190.297838},{"c":190.41,"h":190.7301,"l":190.39,"n":897,"o":190.41,"t":"2026-10-09T14:45:00Z","v":44312,"vw":190.560091},{"c":190.595,"h":190.595,"l":190.31,"n":904,"o":190.44,"t":"2026-10-09T14:50:00Z","v":44587,"vw":190.441821},{"c":190.32,"h":190.62,"l":190,"n":994,"o":190.595,"t":"2026-10-09T14:55:00Z","v":56162,"vw":190.234055},{"c":190.195,"h":190.3574,"l":190,"n":842,"o":190.32,"t":"2026-10-09T15:00:00Z","v":43025,"vw":190.213627},{"c":190.31,"h":190.35,"l":190.04,"n":902,"o":190.15,"t":"2026-10-09T15:05:00Z","v":38519,"vw":190.186162},{"c":190.5756,"h":190.65,"l":190.35,"n":1112,"o":190.38,"t":"2026-10-09T15:10:00Z","v":69763,"vw":190.507439},{"c":190.7637,"h":190.85,"l":190.55,"n":1018,"o":190.59,"t":"2026-10-09T15:15:00Z","v":55918,"vw":190.717281},{"c":190.625,"h":191,"l":190.57,"n":898,"o":190.75,"t":"2026-10-09T15:20:00Z","v":45292,"vw":190.778722},{"c":190.44,"h":190.7,"l":190.381,"n":769,"o":190.6401,"t":"2026-10-09T15:25:00Z","v":41818,"vw":190.547382},{"c":190.765,"h":190.7676,"l":190.39,"n":834,"o":190.41,"t":"2026-10-09T15:30:00Z","v":40332,"vw":190.618744},{"c":190.935,"h":191,"l":190.76,"n":865,"o":190.8,"t":"2026-10-09T15:35:00Z","v":38446,"vw":190.873762},{"c":190.62,"h":190.95,"l":190.549,"n":763,"o":190.95,"t":"2026-10-09T15:40:00Z","v":29831,"vw":190.776494},{"c":190.635,"h":190.735,"l":190.625,"n":728,"o":190.68,"t":"2026-10-09T15:45:00Z","v":25599,"vw":190.676595},{"c":190.495,"h":190.73,"l":190.495,"n":674,"o":190.62,"t":"2026-10-09T15:50:00Z","v":32630,"vw":190.62413},{"c":190.585,"h":190.62,"l":190.3102,"n":665,"o":190.51,"t":"2026-10-09T15:55:00Z","v":35579,"vw":190.453015},{"c":190.185,"h":190.54,"l":190.01,"n":795,"o":190.51,"t":"2026-10-09T16:00:00Z","v":38245,"vw":190.327233},{"c":189.9405,"h":190.165,"l":189.9,"n":699,"o":190.165,"t":"2026-10-09T16:05:00Z","v":26774,"vw":190.029818},{"c":189.81,"h":190.03,"l":189.74,"n":842,"o":189.98,"t":"2026-10-09T16:10:00Z","v":48128,"vw":189.888006},{"c":189.7,"h":189.92,"l":189.65,"n":485,"o":189.81,"t":"2026-10-09T16:15:00Z","v":23804,"vw":189.770678},{"c":189.75,"h":189.83,"l":189.59,"n":681,"o":189.715,"t":"2026-10-09T16:20:00Z","v":31241,"vw":189.746414},{"c":189.9,"h":190.06,"l":189.76,"n":797,"o":189.76,"t":"2026-10-09T16:25:00Z","v":60527,"vw":189.844819},{"c":190.07,"h":190.085,"l":189.82,"n":550,"o":189.91,"t":"2026-10-09T16:30:00Z","v":24210,"vw":189.987668},{"c":190.15,"h":190.22,"l":189.89,"n":631,"o":190.01,"t":"2026-10-09T16:35:00Z","v":26683,"vw":190.084726},{"c":190.08,"h":190.1812,"l":190,"n":441,"o":190.11,"t":"2026-10-09T16:40:00Z","v":21716,"vw":190.08466},{"c":189.94,"h":190.2499,"l":189.81,"n":854,"o":190.08,"t":"2026-10-09T16:45:00Z","v":41010,"vw":190.035704},{"c":189.88,"h":190.021,"l":189.83,"n":796,"o":189.92,"t":"2026-10-09T16:50:00Z","v":29726,"vw":189.928927},{"c":189.77,"h":189.94,"l":189.74,"n":998,"o":189.88,"t":"2026-10-09T16:55:00Z","v":32619,"vw":189.848323},{"c":189.98,"h":190,"l":189.76,"n":820,"o":189.8,"t":"2026-10-09T17:00:00Z","v":26712,"vw":189.88934},{"c":190.075,"h":190.18,"l":189.95,"n":624,"o":189.95,"t":"2026-10-09T17:05:00Z","v":42999,"vw":190.087862},{"c":190.04,"h":190.15,"l":189.91,"n":550,"o":190.065,"t":"2026-10-09T17:10:00Z","v":23442,"vw":190.035258},{"c":190.165,"h":190.17,"l":189.9862,"n":597,"o":190.035,"t":"2026-10-09T17:15:00Z","v":28034,"vw":190.082537},{"c":190.31,"h":190.37,"l":190.1,"n":947,"o":190.1401,"t":"2026-10-09T17:20:00Z","v":62482,"vw":190.245707},{"c":190.355,"h":190.42,"l":190.28,"n":619,"o":190.326,"t":"2026-10-09T17:25:00Z","v":45876,"vw":190.354554},{"c":190.44,"h":190.65,"l":190.26,"n":784,"o":190.31,"t":"2026-10-09T17:30:00Z","v":41422,"vw":190.46356},{"c":190.295,"h":190.64,"l":190.2826,"n":569,"o":190.5,"t":"2026-10-09T17:35:00Z","v":29719,"vw":190.495004},{"c":190.34,"h":190.39,"l":190.24,"n":441,"o":190.34,"t":"2026-10-09T17:40:00Z","v":16112,"vw":190.323334},{"c":190.22,"h":190.37,"l":190.1464,"n":695,"o":190.37,"t":"2026-10-09T17:45:00Z","v":19396,"vw":190.227166},{"c":190.375,"h":190.3899,"l":190.1948,"n":565,"o":190.22,"t":"2026-10-09T17:50:00Z","v":131389,"vw":190.284561},{"c":190.41,"h":190.53,"l":190.35,"n":689,"o":190.41,"t":"2026-10-09T17:55:00Z","v":35675,"vw":190.437042},{"c":190.55,"h":190.62,"l":190.375,"n":626,"o":190.38,"t":"2026-10-09T18:00:00Z","v":33964,"vw":190.55543},{"c":190.365,"h":190.6,"l":190.33,"n":724,"o":190.54,"t":"2026-10-09T18:05:00Z","v":52800,"vw":190.482697},{"c":190.24,"h":190.41,"l":190.2214,"n":459,"o":190.36,"t":"2026-10-09T18:10:00Z","v":17933,"vw":190.301668},{"c":190.455,"h":190.4899,"l":190.2502,"n":685,"o":190.27,"t":"2026-10-09T18:15:00Z","v":29650,"vw":190.330891},{"c":190.46,"h":190.5,"l":190.41,"n":633,"o":190.44,"t":"2026-10-09T18:20:00Z","v":25591,"vw":190.453926},{"c":190.195,"h":190.46,"l":190.14,"n":679,"o":190.46,"t":"2026-10-09T18:25:00Z","v":24567,"vw":190.319919},{"c":190.12,"h":190.26,"l":190.0802,"n":554,"o":190.22,"t":"2026-10-09T18:30:00Z","v":19068,"vw":190.164453},{"c":189.9101,"h":190.215,"l":189.76,"n":830,"o":190.0701,"t":"2026-10-09T18:35:00Z","v":42590,"vw":189.963845},{"c":189.785,"h":189.93,"l":189.7,"n":679,"o":189.91,"t":"2026-10-09T18:40:00Z","v":33402,"vw":189.807903},{"c":190.2,"h":190.2,"l":189.71,"n":978,"o":189.84,"t":"2026-10-09T18:45:00Z","v":55901,"vw":189.937259},{"c":190.15,"h":190.42,"l":190.06,"n":663,"o":190.25,"t":"2026-10-09T18:50:00Z","v":30827,"vw":190.208361},{"c":190.56,"h":190.57,"l":190.06,"n":798,"o":190.2,"t":"2026-10-09T18:55:00Z","v":65197,"vw":190.273452},{"c":190.555,"h":190.6899,"l":190.51,"n":806,"o":190.55,"t":"2026-10-09T19:00:00Z","v":30909,"vw":190.606782},{"c":190.4801,"h":190.72,"l":190.43,"n":813,"o":190.5308,"t":"2026-10-09T19:05:00Z","v":38804,"vw":190.625094},{"c":190.49,"h":190.6,"l":190.43,"n":691,"o":190.57,"t":"2026-10-09T19:10:00Z","v":35130,"vw":190.547823},{"c":190.5,"h":190.5799,"l":190.4101,"n":897,"o":190.48,"t":"2026-10-09T19:15:00Z","v":44838,"vw":190.4925},{"c":190.47,"h":190.53,"l":190.4,"n":698,"o":190.52,"t":"2026-10-09T19:20:00Z","v":42202,"vw":190.462218},{"c":190.285,"h":190.49,"l":190.25,"n":1168,"o":190.49,"t":"2026-10-09T19:25:00Z","v":57432,"vw":190.348626},{"c":190.4,"h":190.45,"l":190.18,"n":1271,"o":190.28,"t":"2026-10-09T19:30:00Z","v":56783,"vw":190.311999},{"c":190.71,"h":190.722,"l":190.415,"n":1181,"o":190.415,"t":"2026-10-09T19:35:00Z","v":45179,"vw":190.545442},{"c":190.555,"h":190.79,"l":190.55,"n":1270,"o":190.71,"t":"2026-10-09T19:40:00Z","v":52141,"vw":190.685856},{"c":190.52,"h":190.56,"l":190.38,"n":1490,"o":190.54,"t":"2026-10-09T19:45:00Z","v":68855,"vw":190.482603},{"c":190.47,"h":190.64,"l":190.382,"n":1999,"o":190.53,"t":"2026-10-09T19:50:00Z","v":134826,"vw":190.495591},{"c":190.41,"h":190.53,"l":190.29,"n":6438,"o":190.5,"t":"2026-10-09T19:55:00Z","v":329072,"vw":190.449478},{"c":190.4613,"h":190.54,"l":190.36,"n":273,"o":190.37,"t":"2026-10-09T20:00:00Z","v":488224,"vw":190.37044},{"c":190.66,"h":190.66,"l":190.37,"n":119,"o":190.3809,"t":"2026-10-09T20:05:00Z","v":13598,"vw":190.624247},{"c":190.55,"h":191,"l":190.52,"n":154,"o":190.65,"t":"2026-10-09T20:10:00Z","v":32926,"vw":190.963701},{"c":190.45,"h":190.45,"l":190.43,"n":3,"o":190.43,"t":"2026-10-09T20:15:00Z","v":305,"vw":190.436667},{"c":190.41,"h":190.4697,"l":190.41,"n":7,"o":190.4697,"t":"2026-10-09T20:20:00Z","v":1299,"vw":190.45975},{"c":190.5,"h":190.6282,"l":190.5,"n":9,"o":190.6282,"t":"2026-10-09T20:25:00Z","v":762,"vw":190.609037},{"c":190.47,"h":190.47,"l":190.47,"n":3,"o":190.47,"t":"2026-10-09T20:30:00Z","v":304,"vw":190.47},{"c":190.56,"h":190.56,"l":190.56,"n":4,"o":190.56,"t":"2026-10-09T20:35:00Z","v":374,"vw":190.56},{"c":190.58,"h":190.58,"l":190.4,"n":29,"o":190.57,"t":"2026-10-09T20:50:00Z","v":2449,"vw":190.459841},{"c":190.5,"h":190.5,"l":190.5,"n":3,"o":190.5,"t":"2026-10-09T20:55:00Z","v":115,"vw":190.5},{"c":190.2987,"h":190.2987,"l":190.2987,"n":1,"o":190.2987,"t":"2026-10-09T21:00:00Z","v":260,"vw":190.2987},{"c":190.31,"h":190.38,"l":190.31,"n":12,"o":190.38,"t":"2026-10-09T21:10:00Z","v":331,"vw":190.337559},{"c":190.41,"h":190.41,"l":190.41,"n":6,"o":190.41,"t":"2026-10-09T21:15:00Z","v":200,"vw":190.41},{"c":190.3701,"h":190.3701,"l":190.3701,"n":1,"o":190.3701,"t":"2026-10-09T21:25:00Z","v":1000,"vw":190.3701},{"c":190.39,"h":190.4,"l":190.39,"n":4,"o":190.3986,"t":"2026-10-09T21:35:00Z","v":921,"vw":190.397859},{"c":190.45,"h":190.45,"l":190.44,"n":4,"o":190.44,"t":"2026-10-09T21:40:00Z","v":482,"vw":190.447877},{"c":190.3655,"h":190.3655,"l":190.3655,"n":2,"o":190.3655,"t":"2026-10-09T21:45:00Z","v":101,"vw":190.3655},{"c":190.39,"h":190.39,"l":190.37,"n":6,"o":190.37,"t":"2026-10-09T21:55:00Z","v":790,"vw":190.380811},{"c":190.45,"h":190.45,"l":190.44,"n":3,"o":190.44,"t":"2026-10-09T22:00:00Z","v":390,"vw":190.444872},{"c":190.37,"h":190.37,"l":190.37,"n":2,"o":190.37,"t":"2026-10-09T22:05:00Z","v":311,"vw":190.37},{"c":190.4501,"h":190.4501,"l":190.44,"n":3,"o":190.44,"t":"2026-10-09T22:20:00Z","v":1139,"vw":190.449182},{"c":190.45,"h":190.45,"l":190.45,"n":9,"o":190.45,"t":"2026-10-09T22:25:00Z","v":949,"vw":190.45},{"c":190.36,"h":190.38,"l":190.36,"n":7,"o":190.38,"t":"2026-10-09T22:30:00Z","v":251,"vw":190.37},{"c":190.32,"h":190.32,"l":190.32,"n":5,"o":190.32,"t":"2026-10-09T22:35:00Z","v":200,"vw":190.32},{"c":190.4279,"h":190.4279,"l":190.4279,"n":1,"o":190.4279,"t":"2026-10-09T22:40:00Z","v":100,"vw":190.4279},{"c":190.53,"h":190.53,"l":190.5208,"n":5,"o":190.5208,"t":"2026-10-09T22:45:00Z","v":525,"vw":190.525789},{"c":190.4532,"h":190.4532,"l":190.4532,"n":2,"o":190.4532,"t":"2026-10-09T22:50:00Z","v":250,"vw":190.4532},{"c":190.54,"h":190.57,"l":190.54,"n":8,"o":190.57,"t":"2026-10-09T22:55:00Z","v":691,"vw":190.5475},{"c":190.5039,"h":190.5039,"l":190.5039,"n":1,"o":190.5039,"t":"2026-10-09T23:00:00Z","v":150,"vw":190.5039},{"c":190.4418,"h":190.4418,"l":190.4418,"n":1,"o":190.4418,"t":"2026-10-09T23:10:00Z","v":200,"vw":190.4418},{"c":190.5705,"h":190.5705,"l":190.1799,"n":7,"o":190.41,"t":"2026-10-09T23:35:00Z","v":542,"vw":190.366744},{"c":190.5,"h":190.5,"l":190.49,"n":6,"o":190.49,"t":"2026-10-09T23:45:00Z","v":351,"vw":190.495098},{"c":190.5801,"h":190.5801,"l":190.5801,"n":2,"o":190.5801,"t":"2026-10-09T23:50:00Z","v":105,"vw":190.5801},{"c":191.01,"h":191.1,"l":191,"n":113,"o":191.02,"t":"2026-10-12T08:00:00Z","v":2733,"vw":191.026836},{"c":190.83,"h":190.83,"l":190.83,"n":2,"o":190.83,"t":"2026-10-12T08:10:00Z","v":106,"vw":190.83},{"c":191.11,"h":191.11,"l":191.11,"n":5,"o":191.11,"t":"2026-10-12T08:15:00Z","v":220,"vw":191.11},{"c":191.01,"h":191.01,"l":191,"n":7,"o":191.01,"t":"2026-10-12T08:25:00Z","v":600,"vw":191.005882},{"c":190.25,"h":190.25,"l":190.25,"n":1,"o":190.25,"t":"2026-10-12T08:50:00Z","v":100,"vw":190.25},{"c":190.33,"h":190.33,"l":190.33,"n":1,"o":190.33,"t":"2026-10-12T09:05:00Z","v":100,"vw":190.33},{"c":190.45,"h":190.45,"l":190.45,"n":8,"o":190.45,"t":"2026-10-12T09:10:00Z","v":338,"vw":190.45},{"c":190.2675,"h":190.2675,"l":190.2675,"n":2,"o":190.2675,"t":"2026-10-12T09:20:00Z","v":201,"vw":190.2675},{"c":190.45,"h":190.45,"l":190.45,"n":2,"o":190.45,"t":"2026-10-12T09:25:00Z","v":101,"vw":190.45},{"c":190.45,"h":190.45,"l":190.45,"n":3,"o":190.45,"t":"2026-10-12T09:30:00Z","v":216,"vw":190.45},{"c":190.34,"h":190.34,"l":190.34,"n":6,"o":190.34,"t":"2026-10-12T09:40:00Z","v":335,"vw":190.34},{"c":190.36,"h":190.36,"l":190.34,"n":4,"o":190.34,"t":"2026-10-12T09:45:00Z","v":477,"vw":190.355717},{"c":190.5,"h":190.5,"l":190.5,"n":1,"o":190.5,"t":"2026-10-12T09:55:00Z","v":200,"vw":190.5},{"c":190.4,"h":190.4,"l":190.39,"n":26,"o":190.39,"t":"2026-10-12T10:15:00Z","v":1160,"vw":190.396053},{"c":190.26,"h":190.26,"l":190.26,"n":32,"o":190.26,"t":"2026-10-12T10:20:00Z","v":1381,"vw":190.26},{"c":190.3,"h":190.3,"l":190.29,"n":14,"o":190.29,"t":"2026-10-12T10:25:00Z","v":729,"vw":190.295},{"c":191.5,"h":191.5,"l":190.48,"n":131,"o":190.52,"t":"2026-10-12T10:40:00Z","v":5266,"vw":190.769978},{"c":191.47,"h":191.89,"l":191.45,"n":79,"o":191.45,"t":"2026-10-12T10:45:00Z","v":3393,"vw":191.531425},{"c":191.32,"h":191.46,"l":191.31,"n":12,"o":191.46,"t":"2026-10-12T10:50:00Z","v":3215,"vw":191.389892},{"c":191.383,"h":191.383,"l":191.31,"n":12,"o":191.32,"t":"2026-10-12T10:55:00Z","v":1923,"vw":191.324287},{"c":191.3,"h":191.41,"l":191.3,"n":78,"o":191.41,"t":"2026-10-12T11:00:00Z","v":6203,"vw":191.366691},{"c":191.2,"h":191.2,"l":191.2,"n":1,"o":191.2,"t":"2026-10-12T11:05:00Z","v":490,"vw":191.2},{"c":191.26,"h":191.26,"l":191.2499,"n":10,"o":191.2499,"t":"2026-10-12T11:15:00Z","v":1136,"vw":191.250818},{"c":191.15,"h":191.25,"l":191.05,"n":22,"o":191.25,"t":"2026-10-12T11:20:00Z","v":1682,"vw":191.126807},{"c":191.15,"h":191.15,"l":191.09,"n":19,"o":191.14,"t":"2026-10-12T11:25:00Z","v":1505,"vw":191.128116},{"c":191.12,"h":191.2,"l":191.12,"n":14,"o":191.17,"t":"2026-10-12T11:30:00Z","v":939,"vw":191.158104},{"c":191.16,"h":191.22,"l":191.16,"n":20,"o":191.16,"t":"2026-10-12T11:35:00Z","v":1178,"vw":191.187082},{"c":191.2,"h":191.23,"l":191.18,"n":23,"o":191.18,"t":"2026-10-12T11:40:00Z","v":1514,"vw":191.189},{"c":191.21,"h":191.21,"l":191.2001,"n":5,"o":191.2001,"t":"2026-10-12T11:45:00Z","v":1310,"vw":191.202217},{"c":191.22,"h":191.26,"l":191.21,"n":12,"o":191.26,"t":"2026-10-12T11:50:00Z","v":3588,"vw":191.250319},{"c":191.12,"h":191.19,"l":191.12,"n":28,"o":191.19,"t":"2026-10-12T11:55:00Z","v":2457,"vw":191.166802},{"c":191.09,"h":191.1056,"l":191.04,"n":34,"o":191.06,"t":"2026-10-12T12:00:00Z","v":3208,"vw":191.064161},{"c":191.0606,"h":191.0606,"l":190.9,"n":13,"o":190.9,"t":"2026-10-12T12:05:00Z","v":2441,"vw":190.923401},{"c":191.09,"h":191.09,"l":191.0013,"n":9,"o":191.0013,"t":"2026-10-12T12:10:00Z","v":663,"vw":191.074329},{"c":191.16,"h":191.16,"l":191.14,"n":9,"o":191.14,"t":"2026-10-12T12:20:00Z","v":488,"vw":191.146091},{"c":191.03,"h":191.1,"l":191.03,"n":7,"o":191.1,"t":"2026-10-12T12:25:00Z","v":421,"vw":191.048182},{"c":190.81,"h":190.95,"l":190.81,"n":21,"o":190.94,"t":"2026-10-12T12:35:00Z","v":2766,"vw":190.84485},{"c":190.94,"h":190.94,"l":190.81,"n":24,"o":190.81,"t":"2026-10-12T12:40:00Z","v":2224,"vw":190.838438},{"c":190.8,"h":190.92,"l":190.8,"n":27,"o":190.92,"t":"2026-10-12T12:45:00Z","v":3005,"vw":190.827737},{"c":190.87,"h":190.87,"l":190.77,"n":31,"o":190.79,"t":"2026-10-12T12:50:00Z","v":4732,"vw":190.796053},{"c":190.9376,"h":190.9376,"l":190.83,"n":9,"o":190.83,"t":"2026-10-12T12:55:00Z","v":763,"vw":190.864878},{"c":191.17,"h":191.17,"l":190.89,"n":49,"o":190.9,"t":"2026-10-12T13:00:00Z","v":1743,"vw":190.96511},{"c":191.3411,"h":191.4,"l":191.19,"n":59,"o":191.19,"t":"2026-10-12T13:05:00Z","v":1784,"vw":191.332522},{"c":191.4,"h":191.4,"l":191.1273,"n":16,"o":191.35,"t":"2026-10-12T13:10:00Z","v":3317,"vw":191.212375},{"c":191.34,"h":191.34,"l":191.21,"n":45,"o":191.24,"t":"2026-10-12T13:15:00Z","v":2148,"vw":191.257015},{"c":191.58,"h":191.58,"l":191.33,"n":106,"o":191.3623,"t":"2026-10-12T13:20:00Z","v":7194,"vw":191.42298},{"c":190.91,"h":191.5153,"l":190.91,"n":10,"o":191.5153,"t":"2026-10-12T13:25:00Z","v":1380,"vw":191.373831},{"c":191.4567,"h":191.9,"l":190.73,"n":2194,"o":191.5,"t":"2026-10-12T13:30:00Z","v":176821,"vw":191.461104},{"c":190.245,"h":191.455,"l":190.245,"n":1304,"o":191.455,"t":"2026-10-12T13:35:00Z","v":67067,"vw":190.841245},{"c":190.145,"h":190.7,"l":190.1002,"n":1032,"o":190.19,"t":"2026-10-12T13:40:00Z","v":49256,"vw":190.400185},{"c":190.11,"h":191.13,"l":190.11,"n":1177,"o":190.13,"t":"2026-10-12T13:45:00Z","v":62504,"vw":190.659251},{"c":190.765,"h":190.82,"l":190.23,"n":717,"o":190.25,"t":"2026-10-12T13:50:00Z","v":28169,"vw":190.625206},{"c":191.1,"h":191.16,"l":190.73,"n":743,"o":190.77,"t":"2026-10-12T13:55:00Z","v":40202,"vw":190.94734},{"c":190.93,"h":191.17,"l":190.8,"n":800,"o":191.09,"t":"2026-10-12T14:00:00Z","v":45032,"vw":190.926999},{"c":191.085,"h":191.4799,"l":190.9101,"n":750,"o":190.9101,"t":"2026-10-12T14:05:00Z","v":43715,"vw":191.196939},{"c":191.115,"h":191.55,"l":190.88,"n":888,"o":191.17,"t":"2026-10-12T14:10:00Z","v":66994,"vw":191.183197},{"c":190.675,"h":191.15,"l":190.461,"n":894,"o":191.12,"t":"2026-10-12T14:15:00Z","v":47619,"vw":190.773708},{"c":190.8,"h":190.99,"l":190.59,"n":555,"o":190.74,"t":"2026-10-12T14:20:00Z","v":23765,"vw":190.854984},{"c":191.09,"h":191.22,"l":190.735,"n":827,"o":190.805,"t":"2026-10-12T14:25:00Z","v":37932,"vw":191.04804},{"c":190.82,"h":191.1434,"l":190.7001,"n":721,"o":191.1434,"t":"2026-10-12T14:30:00Z","v":32719,"vw":190.879398},{"c":190.35,"h":190.88,"l":190.284,"n":833,"o":190.81,"t":"2026-10-12T14:35:00Z","v":52308,"vw":190.534229},{"c":190.19,"h":190.43,"l":190.08,"n":776,"o":190.375,"t":"2026-10-12T14:40:00Z","v":28449,"vw":190.309038},{"c":190.28,"h":190.39,"l":190.0401,"n":786,"o":190.12,"t":"2026-10-12T14:45:00Z","v":39402,"vw":190.172676},{"c":190.18,"h":190.41,"l":190.0505,"n":755,"o":190.31,"t":"2026-10-12T14:50:00Z","v":45352,"vw":190.214499},{"c":190.16,"h":190.39,"l":190.16,"n":580,"o":190.2138,"t":"2026-10-12T14:55:00Z","v":27738,"vw":190.271852},{"c":190.1601,"h":190.24,"l":190.01,"n":788,"o":190.14,"t":"2026-10-12T15:00:00Z","v":37900,"vw":190.123006},{"c":190.15,"h":190.1899,"l":189.89,"n":1237,"o":190.1111,"t":"2026-10-12T15:05:00Z","v":66593,"vw":190.016702},{"c":190.22,"h":190.33,"l":190.15,"n":589,"o":190.16,"t":"2026-10-12T15:10:00Z","v":23716,"vw":190.241554},{"c":190.225,"h":190.3,"l":190.17,"n":585,"o":190.225,"t":"2026-10-12T15:15:00Z","v":26386,"vw":190.22051},{"c":190.22,"h":190.39,"l":190.19,"n":772,"o":190.225,"t":"2026-10-12T15:20:00Z","v":39320,"vw":190.284323},{"c":190.435,"h":190.475,"l":190.215,"n":757,"o":190.2552,"t":"2026-10-12T15:25:00Z","v":31763,"vw":190.36182},{"c":190.305,"h":190.52,"l":190.265,"n":711,"o":190.44,"t":"2026-10-12T15:30:00Z","v":32021,"vw":190.381667},{"c":190.35,"h":190.4599,"l":190.27,"n":619,"o":190.273,"t":"2026-10-12T15:35:00Z","v":26960,"vw":190.345445},{"c":190.15,"h":190.38,"l":190.15,"n":604,"o":190.335,"t":"2026-10-12T15:40:00Z","v":20777,"vw":190.273814},{"c":190.01,"h":190.2085,"l":190.01,"n":621,"o":190.19,"t":"2026-10-12T15:45:00Z","v":25327,"vw":190.1131},{"c":190.03,"h":190.1,"l":189.92,"n":772,"o":190.035,"t":"2026-10-12T15:50:00Z","v":37503,"vw":190.022312},{"c":189.92,"h":190.03,"l":189.78,"n":928,"o":190,"t":"2026-10-12T15:55:00Z","v":43779,"vw":189.899428},{"c":190.045,"h":190.06,"l":189.8185,"n":613,"o":189.95,"t":"2026-10-12T16:00:00Z","v":36304,"vw":189.991925},{"c":190.01,"h":190.14,"l":190,"n":518,"o":190,"t":"2026-10-12T16:05:00Z","v":21600,"vw":190.077214},{"c":189.887,"h":190.03,"l":189.87,"n":457,"o":190.005,"t":"2026-10-12T16:10:00Z","v":13508,"vw":189.96973},{"c":189.85,"h":189.92,"l":189.85,"n":474,"o":189.86,"t":"2026-10-12T16:15:00Z","v":20762,"vw":189.882064},{"c":189.82,"h":189.94,"l":189.74,"n":705,"o":189.89,"t":"2026-10-12T16:20:00Z","v":36528,"vw":189.870366},{"c":189.64,"h":189.89,"l":189.55,"n":683,"o":189.8,"t":"2026-10-12T16:25:00Z","v":34860,"vw":189.633848},{"c":189.7,"h":189.7,"l":189.571,"n":594,"o":189.6401,"t":"2026-10-12T16:30:00Z","v":27022,"vw":189.637105},{"c":189.615,"h":189.72,"l":189.58,"n":454,"o":189.655,"t":"2026-10-12T16:35:00Z","v":16755,"vw":189.664392},{"c":189.575,"h":189.63,"l":189.5,"n":662,"o":189.625,"t":"2026-10-12T16:40:00Z","v":42498,"vw":189.557788},{"c":189.5625,"h":189.66,"l":189.5101,"n":541,"o":189.6,"t":"2026-10-12T16:45:00Z","v":27368,"vw":189.593737},{"c":189.525,"h":189.63,"l":189.39,"n":596,"o":189.565,"t":"2026-10-12T16:50:00Z","v":32571,"vw":189.488533},{"c":189.51,"h":189.5899,"l":189.5,"n":469,"o":189.53,"t":"2026-10-12T16:55:00Z","v":16744,"vw":189.550978},{"c":189.59,"h":189.64,"l":189.52,"n":462,"o":189.52,"t":"2026-10-12T17:00:00Z","v":15693,"vw":189.596437},{"c":189.675,"h":189.71,"l":189.5,"n":546,"o":189.58,"t":"2026-10-12T17:05:00Z","v":24753,"vw":189.576122},{"c":189.89,"h":189.89,"l":189.65,"n":481,"o":189.6886,"t":"2026-10-12T17:10:00Z","v":27862,"vw":189.74622},{"c":189.81,"h":189.91,"l":189.73,"n":614,"o":189.89,"t":"2026-10-12T17:15:00Z","v":27909,"vw":189.801893},{"c":189.615,"h":189.92,"l":189.615,"n":561,"o":189.82,"t":"2026-10-12T17:20:00Z","v":27948,"vw":189.742565},{"c":189.73,"h":189.77,"l":189.6001,"n":420,"o":189.66,"t":"2026-10-12T17:25:00Z","v":13931,"vw":189.662142},{"c":189.76,"h":189.8,"l":189.69,"n":500,"o":189.73,"t":"2026-10-12T17:30:00Z","v":22382,"vw":189.727535},{"c":189.74,"h":189.78,"l":189.7,"n":456,"o":189.7601,"t":"2026-10-12T17:35:00Z","v":14973,"vw":189.739125},{"c":189.505,"h":189.75,"l":189.49,"n":698,"o":189.74,"t":"2026-10-12T17:40:00Z","v":27326,"vw":189.628782},{"c":189.5,"h":189.5599,"l":189.47,"n":551,"o":189.51,"t":"2026-10-12T17:45:00Z","v":26592,"vw":189.502097},{"c":189.43,"h":189.5101,"l":189.33,"n":589,"o":189.51,"t":"2026-10-12T17:50:00Z","v":26162,"vw":189.442144},{"c":189.42,"h":189.49,"l":189.3869,"n":572,"o":189.47,"t":"2026-10-12T17:55:00Z","v":16799,"vw":189.428765},{"c":189.38,"h":189.55,"l":189.3412,"n":601,"o":189.41,"t":"2026-10-12T18:00:00Z","v":22294,"vw":189.465449},{"c":189.23,"h":189.43,"l":189.23,"n":672,"o":189.35,"t":"2026-10-12T18:05:00Z","v":22954,"vw":189.338423},{"c":189.3,"h":189.31,"l":189.15,"n":618,"o":189.2563,"t":"2026-10-12T18:10:00Z","v":28173,"vw":189.220394},{"c":189.13,"h":189.3,"l":189.01,"n":765,"o":189.3,"t":"2026-10-12T18:15:00Z","v":40830,"vw":189.127446},{"c":188.98,"h":189.09,"l":188.92,"n":767,"o":189.075,"t":"2026-10-12T18:20:00Z","v":44425,"vw":188.99725},{"c":188.8055,"h":188.9999,"l":188.77,"n":924,"o":188.97,"t":"2026-10-12T18:25:00Z","v":48252,"vw":188.861584},{"c":188.98,"h":189,"l":188.78,"n":856,"o":188.83,"t":"2026-10-12T18:30:00Z","v":47308,"vw":188.863328},{"c":188.995,"h":189.04,"l":188.89,"n":579,"o":188.97,"t":"2026-10-12T18:35:00Z","v":24809,"vw":188.970446},{"c":188.94,"h":189.015,"l":188.93,"n":540,"o":189.005,"t":"2026-10-12T18:40:00Z","v":20408,"vw":188.974693},{"c":188.955,"h":188.985,"l":188.9,"n":667,"o":188.93,"t":"2026-10-12T18:45:00Z","v":22677,"vw":188.94442},{"c":188.8101,"h":188.96,"l":188.79,"n":652,"o":188.96,"t":"2026-10-12T18:50:00Z","v":28667,"vw":188.855018},{"c":189.12,"h":189.13,"l":188.81,"n":825,"o":188.835,"t":"2026-10-12T18:55:00Z","v":41657,"vw":188.93308},{"c":189.22,"h":189.26,"l":188.98,"n":634,"o":189.11,"t":"2026-10-12T19:00:00Z","v":23832,"vw":189.130635},{"c":189.53,"h":189.53,"l":189.17,"n":726,"o":189.18,"t":"2026-10-12T19:05:00Z","v":32369,"vw":189.336513},{"c":189.5,"h":189.645,"l":189.46,"n":814,"o":189.49,"t":"2026-10-12T19:10:00Z","v":43178,"vw":189.554072},{"c":189.72,"h":189.87,"l":189.475,"n":714,"o":189.475,"t":"2026-10-12T19:15:00Z","v":26957,"vw":189.671647},{"c":189.895,"h":189.94,"l":189.7001,"n":654,"o":189.73,"t":"2026-10-12T19:20:00Z","v":23701,"vw":189.805614},{"c":189.73,"h":189.97,"l":189.71,"n":975,"o":189.9,"t":"2026-10-12T19:25:00Z","v":35145,"vw":189.887848},{"c":189.65,"h":189.86,"l":189.6,"n":1536,"o":189.76,"t":"2026-10-12T19:30:00Z","v":55390,"vw":189.734244},{"c":189.605,"h":189.7499,"l":189.53,"n":927,"o":189.68,"t":"2026-10-12T19:35:00Z","v":42982,"vw":189.622237},{"c":189.675,"h":189.77,"l":189.57,"n":1061,"o":189.605,"t":"2026-10-12T19:40:00Z","v":41127,"vw":189.691672},{"c":189.8,"h":189.88,"l":189.64,"n":1374,"o":189.64,"t":"2026-10-12T19:45:00Z","v":61622,"vw":189.777867},{"c":189.66,"h":189.96,"l":189.6155,"n":1780,"o":189.81,"t":"2026-10-12T19:50:00Z","v":81851,"vw":189.821483},{"c":189.49,"h":189.69,"l":189.44,"n":5876,"o":189.655,"t":"2026-10-12T19:55:00Z","v":290743,"vw":189.528716},{"c":189.5,"h":189.5,"l":189.31,"n":136,"o":189.5,"t":"2026-10-12T20:00:00Z","v":522312,"vw":189.499953},{"c":189.5,"h":189.51,"l":189.5,"n":10,"o":189.51,"t":"2026-10-12T20:05:00Z","v":610,"vw":189.504},{"c":189.55,"h":189.55,"l":189.55,"n":6,"o":189.55,"t":"2026-10-12T20:15:00Z","v":117,"vw":189.55},{"c":189.5,"h":189.5,"l":189.5,"n":3,"o":189.5,"t":"2026-10-12T20:20:00Z","v":330,"vw":189.5},{"c":189.6,"h":189.6,"l":189.6,"n":5,"o":189.6,"t":"2026-10-12T20:25:00Z","v":1114,"vw":189.6},{"c":189.5,"h":189.5,"l":189.5,"n":4,"o":189.5,"t":"2026-10-12T20:30:00Z","v":200,"vw":189.5},{"c":189.5,"h":189.5232,"l":189.5,"n":21,"o":189.5232,"t":"2026-10-12T20:35:00Z","v":1529,"vw":189.503394},{"c":189.5,"h":189.5,"l":189.2,"n":4,"o":189.5,"t":"2026-10-12T20:45:00Z","v":2851,"vw":189.236842},{"c":189.5803,"h":189.5803,"l":189.5803,"n":2,"o":189.5803,"t":"2026-10-12T21:00:00Z","v":104,"vw":189.5803},{"c":189.6,"h":189.6,"l":189.6,"n":3,"o":189.6,"t":"2026-10-12T21:05:00Z","v":212,"vw":189.6},{"c":189.3309,"h":189.3309,"l":189.3309,"n":2,"o":189.3309,"t":"2026-10-12T22:05:00Z","v":202,"vw":189.3309},{"c":189.34,"h":189.34,"l":189.34,"n":8,"o":189.34,"t":"2026-10-12T22:15:00Z","v":296,"vw":189.34},{"c":189.59,"h":189.59,"l":189.59,"n":1,"o":189.59,"t":"2026-10-12T22:55:00Z","v":225,"vw":189.59},{"c":189.4,"h":189.41,"l":189.4,"n":2,"o":189.41,"t":"2026-10-12T23:00:00Z","v":200,"vw":189.405},{"c":189.4066,"h":189.4066,"l":189.4066,"n":1,"o":189.4066,"t":"2026-10-12T23:05:00Z","v":175,"vw":189.4066},{"c":189.4,"h":189.4294,"l":189.4,"n":8,"o":189.4294,"t":"2026-10-12T23:15:00Z","v":813,"vw":189.420531},{"c":189.5,"h":189.5,"l":189.5,"n":3,"o":189.5,"t":"2026-10-12T23:20:00Z","v":111,"vw":189.5},{"c":189.55,"h":189.55,"l":189.55,"n":1,"o":189.55,"t":"2026-10-12T23:30:00Z","v":100,"vw":189.55},{"c":189.33,"h":189.33,"l":189.3,"n":8,"o":189.3,"t":"2026-10-12T23:45:00Z","v":446,"vw":189.311651},{"c":190.37,"h":190.67,"l":189.5,"n":293,"o":189.55,"t":"2026-10-13T08:00:00Z","v":9181,"vw":190.053612},{"c":190.8,"h":191.02,"l":190.8,"n":43,"o":190.81,"t":"2026-10-13T08:20:00Z","v":1552,"vw":190.888775},{"c":190.33,"h":190.33,"l":190.33,"n":6,"o":190.33,"t":"2026-10-13T08:25:00Z","v":201,"vw":190.33},{"c":191,"h":191,"l":191,"n":1,"o":191,"t":"2026-10-13T08:50:00Z","v":100,"vw":191},{"c":190.39,"h":190.39,"l":190.39,"n":6,"o":190.39,"t":"2026-10-13T10:35:00Z","v":147,"vw":190.39},{"c":190.39,"h":190.39,"l":190.39,"n":3,"o":190.39,"t":"2026-10-13T10:45:00Z","v":208,"vw":190.39},{"c":190.6,"h":190.6,"l":190.4799,"n":27,"o":190.4799,"t":"2026-10-13T11:00:00Z","v":2503,"vw":190.512185},{"c":190.6,"h":190.6,"l":190.39,"n":81,"o":190.4,"t":"2026-10-13T11:05:00Z","v":4159,"vw":190.468477},{"c":190.6,"h":190.6,"l":190.5,"n":5,"o":190.56,"t":"2026-10-13T11:10:00Z","v":2805,"vw":190.507857},{"c":190.1162,"h":190.616,"l":190.1162,"n":6,"o":190.42,"t":"2026-10-13T11:15:00Z","v":810,"vw":190.254625},{"c":190.5,"h":190.5,"l":190.5,"n":3,"o":190.5,"t":"2026-10-13T11:20:00Z","v":520,"vw":190.5},{"c":190.335,"h":190.52,"l":190.335,"n":3,"o":190.52,"t":"2026-10-13T11:30:00Z","v":310,"vw":190.396667},{"c":190.31,"h":190.45,"l":190.31,"n":28,"o":190.45,"t":"2026-10-13T11:40:00Z","v":1433,"vw":190.335858},{"c":190.48,"h":190.48,"l":190.48,"n":2,"o":190.48,"t":"2026-10-13T11:45:00Z","v":103,"vw":190.48},{"c":190.3,"h":190.3,"l":190.3,"n":19,"o":190.3,"t":"2026-10-13T11:50:00Z","v":585,"vw":190.3},{"c":190.0449,"h":190.15,"l":190.0449,"n":16,"o":190.13,"t":"2026-10-13T11:55:00Z","v":1235,"vw":190.093728},{"c":190,"h":190.0454,"l":190,"n":47,"o":190.02,"t":"2026-10-13T12:05:00Z","v":2631,"vw":190.017862},{"c":190.04,"h":190.04,"l":190,"n":20,"o":190,"t":"2026-10-13T12:10:00Z","v":701,"vw":190.015111},{"c":190.0077,"h":190.01,"l":190.0077,"n":7,"o":190.01,"t":"2026-10-13T12:15:00Z","v":564,"vw":190.009437},{"c":190.59,"h":190.59,"l":190.04,"n":29,"o":190.04,"t":"2026-10-13T12:20:00Z","v":1317,"vw":190.130283},{"c":190.25,"h":190.25,"l":190.25,"n":2,"o":190.25,"t":"2026-10-13T12:25:00Z","v":200,"vw":190.25},{"c":190.431,"h":190.431,"l":190.27,"n":9,"o":190.27,"t":"2026-10-13T12:30:00Z","v":440,"vw":190.316},{"c":190.02,"h":190.02,"l":190.02,"n":5,"o":190.02,"t":"2026-10-13T12:40:00Z","v":258,"vw":190.02},{"c":190.1161,"h":190.1161,"l":190.02,"n":10,"o":190.1,"t":"2026-10-13T12:45:00Z","v":633,"vw":190.073393},{"c":190.03,"h":190.03,"l":190.03,"n":7,"o":190.03,"t":"2026-10-13T12:50:00Z","v":613,"vw":190.03},{"c":190.03,"h":190.03,"l":190.02,"n":12,"o":190.02,"t":"2026-10-13T12:55:00Z","v":2200,"vw":190.020494},{"c":190.03,"h":190.03,"l":190.02,"n":7,"o":190.02,"t":"2026-10-13T13:00:00Z","v":217,"vw":190.025},{"c":190.01,"h":190.01,"l":190,"n":27,"o":190.01,"t":"2026-10-13T13:05:00Z","v":5421,"vw":190.00462},{"c":189.81,"h":190.0172,"l":189.81,"n":46,"o":190.0172,"t":"2026-10-13T13:10:00Z","v":1644,"vw":189.917768},{"c":189.63,"h":189.63,"l":189.63,"n":3,"o":189.63,"t":"2026-10-13T13:15:00Z","v":110,"vw":189.63},{"c":189.58,"h":189.75,"l":189.5601,"n":24,"o":189.75,"t":"2026-10-13T13:20:00Z","v":1306,"vw":189.627494},{"c":189.18,"h":189.7,"l":189.18,"n":51,"o":189.6,"t":"2026-10-13T13:25:00Z","v":2218,"vw":189.366167},{"c":188.805,"h":189.1,"l":188.2,"n":1667,"o":189.1,"t":"2026-10-13T13:30:00Z","v":111649,"vw":188.802882},{"c":188.47,"h":189,"l":188.345,"n":990,"o":188.84,"t":"2026-10-13T13:35:00Z","v":56252,"vw":188.659336},{"c":187.67,"h":188.6619,"l":187.53,"n":1895,"o":188.46,"t":"2026-10-13T13:40:00Z","v":111470,"vw":187.940204},{"c":186.95,"h":187.9286,"l":186.93,"n":2040,"o":187.6687,"t":"2026-10-13T13:45:00Z","v":108735,"vw":187.495229},{"c":186.8,"h":187.12,"l":186.5,"n":1877,"o":187.01,"t":"2026-10-13T13:50:00Z","v":122949,"vw":186.839464},{"c":186.74,"h":186.83,"l":186.57,"n":1478,"o":186.785,"t":"2026-10-13T13:55:00Z","v":72185,"vw":186.689372},{"c":186.255,"h":186.78,"l":186.25,"n":2052,"o":186.7,"t":"2026-10-13T14:00:00Z","v":158438,"vw":186.498337},{"c":186.245,"h":186.59,"l":186.14,"n":1291,"o":186.275,"t":"2026-10-13T14:05:00Z","v":83263,"vw":186.347852},{"c":186.5401,"h":186.76,"l":186.175,"n":1466,"o":186.245,"t":"2026-10-13T14:10:00Z","v":168583,"vw":186.434486},{"c":186.8865,"h":186.9,"l":186.48,"n":929,"o":186.535,"t":"2026-10-13T14:15:00Z","v":54464,"vw":186.689997},{"c":187.02,"h":187.14,"l":186.8,"n":1096,"o":186.94,"t":"2026-10-13T14:20:00Z","v":96252,"vw":186.975817},{"c":186.895,"h":187.19,"l":186.69,"n":767,"o":187.07,"t":"2026-10-13T14:25:00Z","v":44341,"vw":186.955869},{"c":186.22,"h":186.985,"l":186.19,"n":1286,"o":186.985,"t":"2026-10-13T14:30:00Z","v":71608,"vw":186.468777},{"c":186.31,"h":186.58,"l":186.225,"n":1033,"o":186.225,"t":"2026-10-13T14:35:00Z","v":72789,"vw":186.379081},{"c":186.16,"h":186.43,"l":186.05,"n":1318,"o":186.36,"t":"2026-10-13T14:40:00Z","v":71776,"vw":186.22147},{"c":186.125,"h":186.281,"l":186.0701,"n":937,"o":186.2,"t":"2026-10-13T14:45:00Z","v":50382,"vw":186.178172},{"c":186.17,"h":186.24,"l":186,"n":1115,"o":186.16,"t":"2026-10-13T14:50:00Z","v":66385,"vw":186.099148},{"c":186.34,"h":186.39,"l":186.08,"n":912,"o":186.21,"t":"2026-10-13T14:55:00Z","v":52471,"vw":186.194327},{"c":186.735,"h":186.76,"l":186.33,"n":1104,"o":186.345,"t":"2026-10-13T15:00:00Z","v":84554,"vw":186.505036},{"c":186.395,"h":186.805,"l":186.08,"n":1147,"o":186.72,"t":"2026-10-13T15:05:00Z","v":69088,"vw":186.336462},{"c":186.695,"h":186.75,"l":186.31,"n":1166,"o":186.4,"t":"2026-10-13T15:10:00Z","v":74914,"vw":186.496785},{"c":186.5218,"h":186.76,"l":186.5218,"n":781,"o":186.67,"t":"2026-10-13T15:15:00Z","v":52293,"vw":186.665898},{"c":186.45,"h":186.6599,"l":186.39,"n":655,"o":186.53,"t":"2026-10-13T15:20:00Z","v":30919,"vw":186.500794},{"c":186.3901,"h":186.48,"l":186.31,"n":766,"o":186.44,"t":"2026-10-13T15:25:00Z","v":30587,"vw":186.415166},{"c":186.42,"h":186.5,"l":186.312,"n":625,"o":186.385,"t":"2026-10-13T15:30:00Z","v":22436,"vw":186.421947},{"c":186.5,"h":186.52,"l":186.36,"n":524,"o":186.37,"t":"2026-10-13T15:35:00Z","v":18250,"vw":186.45345},{"c":186.38,"h":186.56,"l":186.325,"n":630,"o":186.485,"t":"2026-10-13T15:40:00Z","v":79374,"vw":186.43956},{"c":186.36,"h":186.42,"l":186.22,"n":720,"o":186.37,"t":"2026-10-13T15:45:00Z","v":25329,"vw":186.307779},{"c":186.59,"h":186.635,"l":186.2801,"n":558,"o":186.355,"t":"2026-10-13T15:50:00Z","v":19658,"vw":186.459995},{"c":186.645,"h":186.7,"l":186.54,"n":616,"o":186.55,"t":"2026-10-13T15:55:00Z","v":22082,"vw":186.630864},{"c":186.39,"h":186.69,"l":186.33,"n":1090,"o":186.635,"t":"2026-10-13T16:00:00Z","v":73458,"vw":186.523424},{"c":186.415,"h":186.48,"l":186.36,"n":740,"o":186.36,"t":"2026-10-13T16:05:00Z","v":35606,"vw":186.410893},{"c":186.5801,"h":186.6351,"l":186.28,"n":790,"o":186.46,"t":"2026-10-13T16:10:00Z","v":56191,"vw":186.429005},{"c":186.76,"h":186.79,"l":186.55,"n":754,"o":186.635,"t":"2026-10-13T16:15:00Z","v":42283,"vw":186.645739},{"c":186.67,"h":186.86,"l":186.6001,"n":695,"o":186.76,"t":"2026-10-13T16:20:00Z","v":47542,"vw":186.721063},{"c":186.715,"h":186.76,"l":186.6,"n":624,"o":186.68,"t":"2026-10-13T16:25:00Z","v":31599,"vw":186.699161},{"c":186.765,"h":186.78,"l":186.55,"n":798,"o":186.705,"t":"2026-10-13T16:30:00Z","v":51497,"vw":186.666075},{"c":186.82,"h":186.84,"l":186.6257,"n":543,"o":186.7251,"t":"2026-10-13T16:35:00Z","v":25202,"vw":186.699654},{"c":186.8,"h":186.82,"l":186.67,"n":531,"o":186.8,"t":"2026-10-13T16:40:00Z","v":30351,"vw":186.783397},{"c":186.64,"h":186.82,"l":186.64,"n":662,"o":186.82,"t":"2026-10-13T16:45:00Z","v":27108,"vw":186.734224},{"c":186.429,"h":186.685,"l":186.35,"n":914,"o":186.685,"t":"2026-10-13T16:50:00Z","v":81968,"vw":186.442451},{"c":186.445,"h":186.56,"l":186.4,"n":683,"o":186.45,"t":"2026-10-13T16:55:00Z","v":33813,"vw":186.462836},{"c":186.525,"h":186.64,"l":186.45,"n":720,"o":186.45,"t":"2026-10-13T17:00:00Z","v":41187,"vw":186.545965},{"c":186.6,"h":186.64,"l":186.47,"n":687,"o":186.525,"t":"2026-10-13T17:05:00Z","v":37529,"vw":186.558058},{"c":186.61,"h":186.99,"l":186.5101,"n":1255,"o":186.615,"t":"2026-10-13T17:10:00Z","v":67914,"vw":186.759599},{"c":186.5743,"h":186.66,"l":186.45,"n":602,"o":186.66,"t":"2026-10-13T17:15:00Z","v":22569,"vw":186.583347},{"c":186.675,"h":186.69,"l":186.52,"n":544,"o":186.5735,"t":"2026-10-13T17:20:00Z","v":21811,"vw":186.62315},{"c":186.63,"h":186.75,"l":186.6,"n":588,"o":186.7,"t":"2026-10-13T17:25:00Z","v":26071,"vw":186.683755},{"c":186.705,"h":186.765,"l":186.63,"n":578,"o":186.665,"t":"2026-10-13T17:30:00Z","v":27191,"vw":186.693814},{"c":186.87,"h":186.98,"l":186.73,"n":581,"o":186.75,"t":"2026-10-13T17:35:00Z","v":29234,"vw":186.902866},{"c":186.79,"h":186.8775,"l":186.6601,"n":607,"o":186.87,"t":"2026-10-13T17:40:00Z","v":49320,"vw":186.726982},{"c":186.7599,"h":186.83,"l":186.69,"n":615,"o":186.75,"t":"2026-10-13T17:45:00Z","v":24730,"vw":186.770779},{"c":186.57,"h":186.7399,"l":186.5,"n":799,"o":186.665,"t":"2026-10-13T17:50:00Z","v":25945,"vw":186.624189},{"c":186.715,"h":186.76,"l":186.535,"n":448,"o":186.535,"t":"2026-10-13T17:55:00Z","v":15658,"vw":186.684371},{"c":186.795,"h":186.86,"l":186.6975,"n":611,"o":186.75,"t":"2026-10-13T18:00:00Z","v":24887,"vw":186.764801},{"c":187.17,"h":187.26,"l":186.84,"n":824,"o":186.84,"t":"2026-10-13T18:05:00Z","v":39350,"vw":187.09329},{"c":186.95,"h":187.27,"l":186.9,"n":603,"o":187.2,"t":"2026-10-13T18:10:00Z","v":28644,"vw":187.063948},{"c":186.78,"h":186.9599,"l":186.7283,"n":679,"o":186.9551,"t":"2026-10-13T18:15:00Z","v":31274,"vw":186.83377},{"c":186.6599,"h":186.8492,"l":186.6,"n":637,"o":186.815,"t":"2026-10-13T18:20:00Z","v":45510,"vw":186.663236},{"c":186.62,"h":186.7187,"l":186.59,"n":667,"o":186.6799,"t":"2026-10-13T18:25:00Z","v":29292,"vw":186.656937},{"c":186.48,"h":186.7,"l":186.4,"n":967,"o":186.645,"t":"2026-10-13T18:30:00Z","v":47255,"vw":186.530166},{"c":186.52,"h":186.54,"l":186.345,"n":897,"o":186.49,"t":"2026-10-13T18:35:00Z","v":61727,"vw":186.436908},{"c":186.52,"h":186.6,"l":186.49,"n":657,"o":186.55,"t":"2026-10-13T18:40:00Z","v":22415,"vw":186.537036},{"c":186.59,"h":186.68,"l":186.46,"n":942,"o":186.52,"t":"2026-10-13T18:45:00Z","v":49764,"vw":186.585732},{"c":186.595,"h":186.65,"l":186.53,"n":630,"o":186.59,"t":"2026-10-13T18:50:00Z","v":24025,"vw":186.594683},{"c":186.605,"h":186.66,"l":186.56,"n":725,"o":186.615,"t":"2026-10-13T18:55:00Z","v":28735,"vw":186.595929},{"c":186.7651,"h":186.7854,"l":186.52,"n":893,"o":186.58,"t":"2026-10-13T19:00:00Z","v":44067,"vw":186.609476},{"c":186.73,"h":186.86,"l":186.6826,"n":769,"o":186.765,"t":"2026-10-13T19:05:00Z","v":42054,"vw":186.791061},{"c":186.83,"h":186.83,"l":186.7,"n":729,"o":186.7,"t":"2026-10-13T19:10:00Z","v":33649,"vw":186.757338},{"c":186.83,"h":186.89,"l":186.76,"n":782,"o":186.8196,"t":"2026-10-13T19:15:00Z","v":31896,"vw":186.832842},{"c":186.95,"h":187.02,"l":186.75,"n":870,"o":186.805,"t":"2026-10-13T19:20:00Z","v":46166,"vw":186.83736},{"c":186.97,"h":187.015,"l":186.865,"n":955,"o":186.9601,"t":"2026-10-13T19:25:00Z","v":44896,"vw":186.936844},{"c":186.93,"h":187.05,"l":186.9,"n":1100,"o":186.98,"t":"2026-10-13T19:30:00Z","v":47649,"vw":186.9769},{"c":186.97,"h":186.985,"l":186.86,"n":1011,"o":186.985,"t":"2026-10-13T19:35:00Z","v":32938,"vw":186.907706},{"c":186.685,"h":186.99,"l":186.67,"n":1554,"o":186.98,"t":"2026-10-13T19:40:00Z","v":51371,"vw":186.793125},{"c":186.78,"h":186.78,"l":186.57,"n":1439,"o":186.68,"t":"2026-10-13T19:45:00Z","v":83086,"vw":186.65065},{"c":186.68,"h":186.85,"l":186.64,"n":1927,"o":186.77,"t":"2026-10-13T19:50:00Z","v":116660,"vw":186.73765},{"c":186.55,"h":186.7,"l":186.42,"n":5826,"o":186.67,"t":"2026-10-13T19:55:00Z","v":304258,"vw":186.549441},{"c":186.5325,"h":186.58,"l":186.49,"n":175,"o":186.58,"t":"2026-10-13T20:00:00Z","v":728164,"vw":186.491006},{"c":186.6,"h":186.7,"l":186.56,"n":46,"o":186.7,"t":"2026-10-13T20:05:00Z","v":8804,"vw":186.638066},{"c":186.6238,"h":186.6794,"l":186.5665,"n":6,"o":186.6794,"t":"2026-10-13T20:10:00Z","v":1027,"vw":186.589165},{"c":186.57,"h":186.6782,"l":186.56,"n":66,"o":186.5817,"t":"2026-10-13T20:15:00Z","v":4811,"vw":186.577656},{"c":186.69,"h":186.69,"l":186.56,"n":16,"o":186.56,"t":"2026-10-13T20:20:00Z","v":2009,"vw":186.576685},{"c":186.6,"h":186.69,"l":186.6,"n":13,"o":186.69,"t":"2026-10-13T20:25:00Z","v":2241,"vw":186.657247},{"c":186.61,"h":186.61,"l":186.61,"n":21,"o":186.61,"t":"2026-10-13T20:35:00Z","v":463,"vw":186.61},{"c":186.6026,"h":186.6475,"l":186.6024,"n":6,"o":186.6024,"t":"2026-10-13T20:40:00Z","v":850,"vw":186.608113},{"c":186.6,"h":186.6016,"l":186.6,"n":42,"o":186.6016,"t":"2026-10-13T20:45:00Z","v":1210,"vw":186.601099},{"c":186.649,"h":186.649,"l":186.649,"n":13,"o":186.649,"t":"2026-10-13T20:50:00Z","v":755,"vw":186.649},{"c":186.5348,"h":186.6,"l":186.5348,"n":14,"o":186.6,"t":"2026-10-13T20:55:00Z","v":870,"vw":186.552269},{"c":186.51,"h":186.65,"l":186.51,"n":9,"o":186.536,"t":"2026-10-13T21:00:00Z","v":619,"vw":186.546333},{"c":186.65,"h":186.6698,"l":186.65,"n":6,"o":186.6698,"t":"2026-10-13T21:05:00Z","v":338,"vw":186.6566},{"c":186.6,"h":186.6,"l":186.6,"n":12,"o":186.6,"t":"2026-10-13T21:10:00Z","v":331,"vw":186.6},{"c":186.66,"h":186.66,"l":186.66,"n":6,"o":186.66,"t":"2026-10-13T21:35:00Z","v":189,"vw":186.66},{"c":186.65,"h":186.65,"l":186.65,"n":2,"o":186.65,"t":"2026-10-13T21:45:00Z","v":125,"vw":186.65},{"c":186.69,"h":186.69,"l":186.6872,"n":7,"o":186.6872,"t":"2026-10-13T21:50:00Z","v":694,"vw":186.689585},{"c":186.6148,"h":186.6148,"l":186.6148,"n":5,"o":186.6148,"t":"2026-10-13T22:10:00Z","v":544,"vw":186.6148},{"c":186.66,"h":186.66,"l":186.652,"n":10,"o":186.652,"t":"2026-10-13T22:25:00Z","v":2036,"vw":186.6584},{"c":186.66,"h":186.66,"l":186.62,"n":11,"o":186.659,"t":"2026-10-13T22:30:00Z","v":2953,"vw":186.648185},{"c":186.66,"h":186.66,"l":186.66,"n":4,"o":186.66,"t":"2026-10-13T22:35:00Z","v":164,"vw":186.66},{"c":186.65,"h":186.658,"l":186.6283,"n":14,"o":186.658,"t":"2026-10-13T22:40:00Z","v":987,"vw":186.652411},{"c":186.6598,"h":186.66,"l":186.658,"n":7,"o":186.66,"t":"2026-10-13T22:45:00Z","v":527,"vw":186.65916},{"c":186.63,"h":186.66,"l":186.63,"n":15,"o":186.66,"t":"2026-10-13T22:50:00Z","v":1392,"vw":186.652249},{"c":186.68,"h":186.69,"l":186.68,"n":6,"o":186.69,"t":"2026-10-13T22:55:00Z","v":632,"vw":186.688236},{"c":186.688,"h":186.688,"l":186.688,"n":6,"o":186.688,"t":"2026-10-13T23:00:00Z","v":135,"vw":186.688},{"c":186.6843,"h":186.6843,"l":186.6843,"n":1,"o":186.6843,"t":"2026-10-13T23:05:00Z","v":500,"vw":186.6843},{"c":186.6854,"h":186.6854,"l":186.66,"n":4,"o":186.66,"t":"2026-10-13T23:10:00Z","v":1200,"vw":186.662992},{"c":186.68,"h":186.68,"l":186.6782,"n":5,"o":186.6782,"t":"2026-10-13T23:15:00Z","v":422,"vw":186.67865},{"c":186.6602,"h":186.6879,"l":186.66,"n":7,"o":186.6879,"t":"2026-10-13T23:20:00Z","v":478,"vw":186.668138},{"c":186.69,"h":186.69,"l":186.69,"n":6,"o":186.69,"t":"2026-10-13T23:25:00Z","v":242,"vw":186.69},{"c":186.69,"h":186.69,"l":186.6074,"n":35,"o":186.65,"t":"2026-10-13T23:30:00Z","v":1520,"vw":186.644663},{"c":186.6,"h":186.6139,"l":186.6,"n":12,"o":186.6139,"t":"2026-10-13T23:35:00Z","v":1113,"vw":186.612122},{"c":186.609,"h":186.609,"l":186.609,"n":2,"o":186.609,"t":"2026-10-13T23:40:00Z","v":301,"vw":186.609},{"c":186.6423,"h":186.6423,"l":186.6423,"n":2,"o":186.6423,"t":"2026-10-13T23:45:00Z","v":110,"vw":186.6423},{"c":186.6055,"h":186.6055,"l":186.6,"n":6,"o":186.6,"t":"2026-10-13T23:50:00Z","v":254,"vw":186.60275},{"c":186.88,"h":187.17,"l":186.88,"n":194,"o":187.17,"t":"2026-10-14T08:00:00Z","v":4223,"vw":186.996782},{"c":187.09,"h":187.09,"l":187.07,"n":4,"o":187.09,"t":"2026-10-14T08:05:00Z","v":341,"vw":187.082331},{"c":187.25,"h":187.25,"l":187.24,"n":6,"o":187.24,"t":"2026-10-14T09:25:00Z","v":701,"vw":187.248325},{"c":187.15,"h":187.15,"l":187.15,"n":1,"o":187.15,"t":"2026-10-14T09:30:00Z","v":200,"vw":187.15},{"c":187.4108,"h":187.4108,"l":187.4108,"n":1,"o":187.4108,"t":"2026-10-14T09:45:00Z","v":100,"vw":187.4108},{"c":187.4,"h":187.4,"l":187.4,"n":1,"o":187.4,"t":"2026-10-14T09:55:00Z","v":100,"vw":187.4},{"c":187.32,"h":187.32,"l":187.32,"n":14,"o":187.32,"t":"2026-10-14T10:00:00Z","v":126,"vw":187.32},{"c":187.1,"h":187.1,"l":187.1,"n":1,"o":187.1,"t":"2026-10-14T10:15:00Z","v":100,"vw":187.1},{"c":187.19,"h":187.19,"l":187.19,"n":2,"o":187.19,"t":"2026-10-14T10:55:00Z","v":297,"vw":187.19},{"c":187.07,"h":187.07,"l":187.05,"n":15,"o":187.05,"t":"2026-10-14T11:00:00Z","v":2036,"vw":187.064967},{"c":187.1,"h":187.1,"l":187.0273,"n":16,"o":187.0273,"t":"2026-10-14T11:05:00Z","v":1579,"vw":187.08679},{"c":187.18,"h":187.18,"l":187.15,"n":2,"o":187.15,"t":"2026-10-14T11:10:00Z","v":2000,"vw":187.165},{"c":187.1,"h":187.1,"l":187.1,"n":18,"o":187.1,"t":"2026-10-14T11:15:00Z","v":946,"vw":187.1},{"c":187.02,"h":187.1776,"l":187,"n":12,"o":187,"t":"2026-10-14T11:20:00Z","v":951,"vw":187.056582},{"c":187.156,"h":187.2,"l":187.156,"n":7,"o":187.169,"t":"2026-10-14T11:25:00Z","v":710,"vw":187.170857},{"c":187.15,"h":187.189,"l":187.0463,"n":4,"o":187.189,"t":"2026-10-14T11:30:00Z","v":1480,"vw":187.141546},{"c":187.1593,"h":187.1593,"l":187.05,"n":14,"o":187.05,"t":"2026-10-14T11:35:00Z","v":1321,"vw":187.071314},{"c":187,"h":187.07,"l":187,"n":35,"o":187.07,"t":"2026-10-14T11:40:00Z","v":1027,"vw":187.025455},{"c":186.9845,"h":186.9983,"l":186.9534,"n":11,"o":186.9534,"t":"2026-10-14T11:45:00Z","v":1297,"vw":186.971916},{"c":187,"h":187,"l":186.9912,"n":5,"o":186.9912,"t":"2026-10-14T11:55:00Z","v":238,"vw":186.996089},{"c":187.31,"h":187.31,"l":187.01,"n":35,"o":187.01,"t":"2026-10-14T12:00:00Z","v":6233,"vw":187.174845},{"c":186.9676,"h":187.3676,"l":186.9676,"n":10,"o":187.3676,"t":"2026-10-14T12:05:00Z","v":666,"vw":187.169969},{"c":187.3817,"h":187.3817,"l":187.3,"n":11,"o":187.3,"t":"2026-10-14T12:10:00Z","v":1278,"vw":187.312855},{"c":187.2,"h":187.2,"l":187.0144,"n":4,"o":187.0144,"t":"2026-10-14T12:15:00Z","v":854,"vw":187.036235},{"c":187.0734,"h":187.33,"l":187.0734,"n":7,"o":187.33,"t":"2026-10-14T12:20:00Z","v":624,"vw":187.287233},{"c":186.24,"h":187,"l":186.24,"n":160,"o":187,"t":"2026-10-14T12:30:00Z","v":5023,"vw":186.455866},{"c":186,"h":186.182,"l":186,"n":208,"o":186.182,"t":"2026-10-14T12:35:00Z","v":6088,"vw":186.024275},{"c":185.71,"h":186.13,"l":185.71,"n":80,"o":186.13,"t":"2026-10-14T12:40:00Z","v":2814,"vw":185.894913},{"c":185.7451,"h":185.798,"l":185.7263,"n":35,"o":185.798,"t":"2026-10-14T12:45:00Z","v":1057,"vw":185.756325},{"c":185.77,"h":186,"l":185.6,"n":99,"o":185.79,"t":"2026-10-14T12:50:00Z","v":3790,"vw":185.784697},{"c":185.3999,"h":185.8512,"l":185.3999,"n":88,"o":185.63,"t":"2026-10-14T12:55:00Z","v":5054,"vw":185.617879},{"c":185.6028,"h":185.63,"l":185.39,"n":75,"o":185.3985,"t":"2026-10-14T13:00:00Z","v":4432,"vw":185.521939},{"c":185.54,"h":185.64,"l":185.45,"n":27,"o":185.64,"t":"2026-10-14T13:05:00Z","v":1647,"vw":185.567731},{"c":185.55,"h":185.8,"l":185.45,"n":53,"o":185.5,"t":"2026-10-14T13:10:00Z","v":1721,"vw":185.558981},{"c":185.5,"h":185.7312,"l":185.5,"n":52,"o":185.7219,"t":"2026-10-14T13:15:00Z","v":1749,"vw":185.57903},{"c":185.54,"h":185.565,"l":185.11,"n":140,"o":185.5,"t":"2026-10-14T13:20:00Z","v":4815,"vw":185.326083},{"c":185.2,"h":185.693,"l":185.2,"n":23,"o":185.693,"t":"2026-10-14T13:25:00Z","v":1130,"vw":185.442289},{"c":186.5,"h":187.1758,"l":185.5,"n":2141,"o":185.56,"t":"2026-10-14T13:30:00Z","v":145586,"vw":186.11649},{"c":186.2,"h":186.9799,"l":186.2,"n":1224,"o":186.4017,"t":"2026-10-14T13:35:00Z","v":67230,"vw":186.556501},{"c":186.695,"h":186.92,"l":186.1,"n":955,"o":186.26,"t":"2026-10-14T13:40:00Z","v":41569,"vw":186.628156},{"c":186.93,"h":187.09,"l":186.61,"n":1132,"o":186.61,"t":"2026-10-14T13:45:00Z","v":81511,"vw":186.932928},{"c":186.54,"h":187.13,"l":186.4001,"n":1064,"o":186.945,"t":"2026-10-14T13:50:00Z","v":59137,"vw":186.731957},{"c":185.65,"h":186.64,"l":185.6,"n":1261,"o":186.485,"t":"2026-10-14T13:55:00Z","v":61150,"vw":186.209541},{"c":185.325,"h":185.91,"l":185,"n":2919,"o":185.68,"t":"2026-10-14T14:00:00Z","v":234608,"vw":185.200271},{"c":185.3,"h":185.6223,"l":185.16,"n":1150,"o":185.35,"t":"2026-10-14T14:05:00Z","v":49954,"vw":185.359474},{"c":185.135,"h":185.5,"l":185.12,"n":1298,"o":185.32,"t":"2026-10-14T14:10:00Z","v":79339,"vw":185.318578},{"c":185.42,"h":185.5899,"l":185.07,"n":1165,"o":185.11,"t":"2026-10-14T14:15:00Z","v":46569,"vw":185.327148},{"c":185.32,"h":185.88,"l":185.32,"n":910,"o":185.37,"t":"2026-10-14T14:20:00Z","v":50944,"vw":185.638041},{"c":185.47,"h":185.58,"l":185.3,"n":875,"o":185.34,"t":"2026-10-14T14:25:00Z","v":35813,"vw":185.431883},{"c":185.955,"h":186,"l":185.49,"n":1045,"o":185.55,"t":"2026-10-14T14:30:00Z","v":74768,"vw":185.778046},{"c":186.28,"h":186.4649,"l":185.85,"n":1153,"o":185.9501,"t":"2026-10-14T14:35:00Z","v":50095,"vw":186.275606},{"c":186.42,"h":186.65,"l":186.18,"n":790,"o":186.23,"t":"2026-10-14T14:40:00Z","v":29511,"vw":186.39882},{"c":185.85,"h":186.44,"l":185.85,"n":993,"o":186.42,"t":"2026-10-14T14:45:00Z","v":57887,"vw":186.093304},{"c":185.59,"h":185.8934,"l":185.51,"n":825,"o":185.835,"t":"2026-10-14T14:50:00Z","v":34634,"vw":185.657709},{"c":185.565,"h":185.8,"l":185.54,"n":888,"o":185.5512,"t":"2026-10-14T14:55:00Z","v":43383,"vw":185.656127},{"c":185.53,"h":185.67,"l":185.4,"n":883,"o":185.57,"t":"2026-10-14T15:00:00Z","v":43974,"vw":185.504981},{"c":185.305,"h":185.57,"l":185.25,"n":828,"o":185.49,"t":"2026-10-14T15:05:00Z","v":27791,"vw":185.375245},{"c":185.14,"h":185.445,"l":185.14,"n":1011,"o":185.36,"t":"2026-10-14T15:10:00Z","v":66182,"vw":185.244695},{"c":185.365,"h":185.5,"l":185.13,"n":766,"o":185.18,"t":"2026-10-14T15:15:00Z","v":32254,"vw":185.343154},{"c":185.05,"h":185.42,"l":185.05,"n":958,"o":185.4123,"t":"2026-10-14T15:20:00Z","v":43387,"vw":185.172688},{"c":185.155,"h":185.26,"l":185.075,"n":682,"o":185.075,"t":"2026-10-14T15:25:00Z","v":35707,"vw":185.144572},{"c":185.3,"h":185.48,"l":185.13,"n":789,"o":185.19,"t":"2026-10-14T15:30:00Z","v":35859,"vw":185.28041},{"c":185.04,"h":185.295,"l":184.93,"n":2318,"o":185.255,"t":"2026-10-14T15:35:00Z","v":127367,"vw":185.02567},{"c":184.83,"h":185.07,"l":184.77,"n":1432,"o":185.0615,"t":"2026-10-14T15:40:00Z","v":45074,"vw":184.870377},{"c":185.04,"h":185.135,"l":184.75,"n":1170,"o":184.84,"t":"2026-10-14T15:45:00Z","v":45606,"vw":184.988592},{"c":184.965,"h":185.07,"l":184.93,"n":799,"o":185.03,"t":"2026-10-14T15:50:00Z","v":33039,"vw":185.008936},{"c":184.84,"h":185.06,"l":184.8101,"n":934,"o":184.94,"t":"2026-10-14T15:55:00Z","v":78374,"vw":184.932246},{"c":185.02,"h":185.05,"l":184.86,"n":792,"o":184.88,"t":"2026-10-14T16:00:00Z","v":32284,"vw":184.978647},{"c":185.08,"h":185.21,"l":184.8558,"n":1033,"o":184.98,"t":"2026-10-14T16:05:00Z","v":61841,"vw":185.039808},{"c":184.44,"h":185.055,"l":184.44,"n":1472,"o":185.055,"t":"2026-10-14T16:10:00Z","v":105302,"vw":184.735178},{"c":184.43,"h":184.595,"l":184.3,"n":1100,"o":184.42,"t":"2026-10-14T16:15:00Z","v":55811,"vw":184.433943},{"c":184.42,"h":184.63,"l":184.38,"n":1035,"o":184.4,"t":"2026-10-14T16:20:00Z","v":40946,"vw":184.496153},{"c":184.3776,"h":184.5354,"l":184.3101,"n":831,"o":184.435,"t":"2026-10-14T16:25:00Z","v":27081,"vw":184.432781},{"c":184.455,"h":184.47,"l":184.31,"n":841,"o":184.31,"t":"2026-10-14T16:30:00Z","v":30501,"vw":184.384193},{"c":184.765,"h":184.7814,"l":184.36,"n":926,"o":184.41,"t":"2026-10-14T16:35:00Z","v":46029,"vw":184.578105},{"c":184.49,"h":184.76,"l":184.45,"n":698,"o":184.75,"t":"2026-10-14T16:40:00Z","v":23676,"vw":184.547727},{"c":184.555,"h":184.62,"l":184.4201,"n":712,"o":184.48,"t":"2026-10-14T16:45:00Z","v":40608,"vw":184.507125},{"c":184.5689,"h":184.69,"l":184.4901,"n":727,"o":184.4901,"t":"2026-10-14T16:50:00Z","v":31966,"vw":184.595972},{"c":184.66,"h":184.7,"l":184.5001,"n":562,"o":184.605,"t":"2026-10-14T16:55:00Z","v":19312,"vw":184.597766},{"c":184.375,"h":184.75,"l":184.35,"n":857,"o":184.7,"t":"2026-10-14T17:00:00Z","v":29671,"vw":184.56561},{"c":184.425,"h":184.5023,"l":184.31,"n":749,"o":184.4,"t":"2026-10-14T17:05:00Z","v":30811,"vw":184.382054},{"c":184.43,"h":184.45,"l":184.2,"n":1360,"o":184.38,"t":"2026-10-14T17:10:00Z","v":80208,"vw":184.277664},{"c":184.4975,"h":184.51,"l":184.3309,"n":608,"o":184.4365,"t":"2026-10-14T17:15:00Z","v":17664,"vw":184.419713},{"c":184.56,"h":184.56,"l":184.36,"n":699,"o":184.441,"t":"2026-10-14T17:20:00Z","v":25704,"vw":184.45447},{"c":184.36,"h":184.6,"l":184.35,"n":663,"o":184.56,"t":"2026-10-14T17:25:00Z","v":29845,"vw":184.514499},{"c":184.54,"h":184.54,"l":184.3401,"n":702,"o":184.35,"t":"2026-10-14T17:30:00Z","v":39384,"vw":184.448035},{"c":184.34,"h":184.55,"l":184.31,"n":708,"o":184.545,"t":"2026-10-14T17:35:00Z","v":30763,"vw":184.429392},{"c":184.3257,"h":184.385,"l":184.27,"n":637,"o":184.32,"t":"2026-10-14T17:40:00Z","v":34086,"vw":184.307102},{"c":184.19,"h":184.33,"l":184.12,"n":961,"o":184.33,"t":"2026-10-14T17:45:00Z","v":27861,"vw":184.227966},{"c":183.84,"h":184.13,"l":183.81,"n":2488,"o":184.13,"t":"2026-10-14T17:50:00Z","v":91495,"vw":183.972162},{"c":183.72,"h":183.86,"l":183.54,"n":1194,"o":183.835,"t":"2026-10-14T17:55:00Z","v":53000,"vw":183.664492},{"c":183.605,"h":183.725,"l":183.4,"n":1505,"o":183.7026,"t":"2026-10-14T18:00:00Z","v":62122,"vw":183.544478},{"c":183.52,"h":183.59,"l":183.38,"n":980,"o":183.51,"t":"2026-10-14T18:05:00Z","v":55721,"vw":183.446491},{"c":183.83,"h":183.83,"l":183.5,"n":722,"o":183.525,"t":"2026-10-14T18:10:00Z","v":34837,"vw":183.658705},{"c":183.89,"h":183.97,"l":183.69,"n":803,"o":183.7738,"t":"2026-10-14T18:15:00Z","v":52272,"vw":183.851855},{"c":183.72,"h":183.93,"l":183.64,"n":788,"o":183.9006,"t":"2026-10-14T18:20:00Z","v":34370,"vw":183.809656},{"c":183.94,"h":183.94,"l":183.8,"n":722,"o":183.81,"t":"2026-10-14T18:25:00Z","v":45836,"vw":183.852398},{"c":183.94,"h":183.98,"l":183.85,"n":839,"o":183.93,"t":"2026-10-14T18:30:00Z","v":33995,"vw":183.897594},{"c":183.86,"h":184.08,"l":183.7501,"n":922,"o":183.95,"t":"2026-10-14T18:35:00Z","v":53341,"vw":183.960926},{"c":183.97,"h":184.02,"l":183.8,"n":818,"o":183.8801,"t":"2026-10-14T18:40:00Z","v":34271,"vw":183.912378},{"c":183.98,"h":184.02,"l":183.88,"n":750,"o":183.95,"t":"2026-10-14T18:45:00Z","v":31521,"vw":183.950183},{"c":183.95,"h":184.07,"l":183.8501,"n":917,"o":183.985,"t":"2026-10-14T18:50:00Z","v":42357,"vw":183.990666},{"c":184.0211,"h":184.08,"l":183.92,"n":818,"o":183.96,"t":"2026-10-14T18:55:00Z","v":46487,"vw":183.971901},{"c":183.9801,"h":184.04,"l":183.85,"n":913,"o":184.015,"t":"2026-10-14T19:00:00Z","v":41048,"vw":183.9685},{"c":184.145,"h":184.5,"l":183.94,"n":6240,"o":183.95,"t":"2026-10-14T19:05:00Z","v":248970,"vw":184.342693},{"c":184.105,"h":184.21,"l":184.0659,"n":892,"o":184.16,"t":"2026-10-14T19:10:00Z","v":49788,"vw":184.150003},{"c":184.22,"h":184.28,"l":183.94,"n":1010,"o":184.105,"t":"2026-10-14T19:15:00Z","v":49547,"vw":184.029122},{"c":184.28,"h":184.3678,"l":184.11,"n":883,"o":184.22,"t":"2026-10-14T19:20:00Z","v":46302,"vw":184.224859},{"c":183.96,"h":184.245,"l":183.91,"n":974,"o":184.245,"t":"2026-10-14T19:25:00Z","v":37647,"vw":184.05027},{"c":184.375,"h":184.417,"l":183.93,"n":1440,"o":183.96,"t":"2026-10-14T19:30:00Z","v":80833,"vw":184.052106},{"c":184.265,"h":184.38,"l":184.16,"n":1151,"o":184.3606,"t":"2026-10-14T19:35:00Z","v":49726,"vw":184.252612},{"c":184.42,"h":184.49,"l":184.23,"n":1306,"o":184.28,"t":"2026-10-14T19:40:00Z","v":48290,"vw":184.398056},{"c":184.42,"h":184.45,"l":184.235,"n":1470,"o":184.415,"t":"2026-10-14T19:45:00Z","v":62831,"vw":184.355842},{"c":184.5784,"h":184.6787,"l":184.45,"n":2170,"o":184.45,"t":"2026-10-14T19:50:00Z","v":114555,"vw":184.587782},{"c":184.68,"h":184.68,"l":184.34,"n":5896,"o":184.55,"t":"2026-10-14T19:55:00Z","v":311220,"vw":184.496931},{"c":184.5,"h":184.66,"l":184.4371,"n":152,"o":184.66,"t":"2026-10-14T20:00:00Z","v":519461,"vw":184.659399},{"c":184.5,"h":184.5,"l":184.4154,"n":7,"o":184.4154,"t":"2026-10-14T20:05:00Z","v":704,"vw":184.480477},{"c":184.51,"h":184.66,"l":184.4149,"n":31,"o":184.4149,"t":"2026-10-14T20:10:00Z","v":4513,"vw":184.496339},{"c":184.5,"h":184.5,"l":184.5,"n":5,"o":184.5,"t":"2026-10-14T20:15:00Z","v":1576,"vw":184.5},{"c":184.44,"h":184.485,"l":184.44,"n":9,"o":184.485,"t":"2026-10-14T20:20:00Z","v":530,"vw":184.458379},{"c":184.42,"h":184.5299,"l":184.42,"n":12,"o":184.5299,"t":"2026-10-14T20:30:00Z","v":252,"vw":184.47495},{"c":184.5447,"h":184.5447,"l":184.5447,"n":3,"o":184.5447,"t":"2026-10-14T20:40:00Z","v":278,"vw":184.5447},{"c":184.4555,"h":184.5,"l":184.4555,"n":5,"o":184.5,"t":"2026-10-14T20:45:00Z","v":333,"vw":184.482819},{"c":184.5366,"h":184.5366,"l":184.4501,"n":7,"o":184.4501,"t":"2026-10-14T20:50:00Z","v":1173,"vw":184.457964},{"c":184.34,"h":184.47,"l":184.34,"n":30,"o":184.47,"t":"2026-10-14T20:55:00Z","v":877,"vw":184.394665},{"c":184.3,"h":184.3,"l":184.3,"n":4,"o":184.3,"t":"2026-10-14T21:00:00Z","v":130,"vw":184.3},{"c":184.3,"h":184.3,"l":184.3,"n":4,"o":184.3,"t":"2026-10-14T21:10:00Z","v":408,"vw":184.3},{"c":184.5114,"h":184.5114,"l":184.5114,"n":5,"o":184.5114,"t":"2026-10-14T21:15:00Z","v":313,"vw":184.5114},{"c":184.5,"h":184.5,"l":184.5,"n":3,"o":184.5,"t":"2026-10-14T21:20:00Z","v":301,"vw":184.5},{"c":184.33,"h":184.33,"l":184.33,"n":4,"o":184.33,"t":"2026-10-14T21:30:00Z","v":112,"vw":184.33},{"c":184.4896,"h":184.4896,"l":184.4896,"n":5,"o":184.4896,"t":"2026-10-14T21:40:00Z","v":126,"vw":184.4896},{"c":184.33,"h":184.4,"l":184.33,"n":12,"o":184.4,"t":"2026-10-14T21:45:00Z","v":908,"vw":184.376077},{"c":184.55,"h":184.55,"l":184.3515,"n":11,"o":184.3515,"t":"2026-10-14T21:50:00Z","v":273,"vw":184.45075},{"c":184.4,"h":184.4,"l":184.4,"n":3,"o":184.4,"t":"2026-10-14T22:00:00Z","v":513,"vw":184.4},{"c":184.3,"h":184.41,"l":184.3,"n":56,"o":184.41,"t":"2026-10-14T22:15:00Z","v":1376,"vw":184.353442},{"c":184.01,"h":184.28,"l":184.01,"n":32,"o":184.28,"t":"2026-10-14T22:20:00Z","v":1722,"vw":184.198229},{"c":184.1,"h":184.1,"l":184.1,"n":2,"o":184.1,"t":"2026-10-14T22:25:00Z","v":101,"vw":184.1},{"c":184.05,"h":184.07,"l":184.01,"n":24,"o":184.01,"t":"2026-10-14T22:30:00Z","v":1125,"vw":184.050909},{"c":184,"h":184.03,"l":184,"n":35,"o":184.03,"t":"2026-10-14T22:35:00Z","v":2008,"vw":184.003743},{"c":184,"h":184.2781,"l":184,"n":12,"o":184.2781,"t":"2026-10-14T22:40:00Z","v":2543,"vw":184.026931},{"c":184.1,"h":184.1,"l":184.1,"n":3,"o":184.1,"t":"2026-10-14T22:45:00Z","v":195,"vw":184.1},{"c":184,"h":184,"l":184,"n":1,"o":184,"t":"2026-10-14T22:50:00Z","v":100,"vw":184},{"c":184.1,"h":184.1,"l":184.1,"n":4,"o":184.1,"t":"2026-10-14T22:55:00Z","v":271,"vw":184.1},{"c":184.01,"h":184.01,"l":184.01,"n":2,"o":184.01,"t":"2026-10-14T23:00:00Z","v":210,"vw":184.01},{"c":184.1501,"h":184.1501,"l":184.15,"n":9,"o":184.15,"t":"2026-10-14T23:05:00Z","v":729,"vw":184.150015},{"c":184.4,"h":184.4,"l":184.0257,"n":8,"o":184.0257,"t":"2026-10-14T23:10:00Z","v":397,"vw":184.275233},{"c":184.062,"h":184.062,"l":184.062,"n":1,"o":184.062,"t":"2026-10-14T23:15:00Z","v":100,"vw":184.062},{"c":184.13,"h":184.3,"l":184.13,"n":12,"o":184.3,"t":"2026-10-14T23:25:00Z","v":610,"vw":184.173147},{"c":184.062,"h":184.12,"l":184.062,"n":14,"o":184.12,"t":"2026-10-14T23:30:00Z","v":372,"vw":184.091},{"c":184.02,"h":184.09,"l":184.02,"n":10,"o":184.09,"t":"2026-10-14T23:35:00Z","v":704,"vw":184.042222},{"c":184,"h":184.03,"l":184,"n":42,"o":184.03,"t":"2026-10-14T23:40:00Z","v":1881,"vw":184.002609},{"c":183.93,"h":183.93,"l":183.93,"n":8,"o":183.93,"t":"2026-10-14T23:45:00Z","v":350,"vw":183.93},{"c":183.9,"h":184.4,"l":183.85,"n":34,"o":183.9,"t":"2026-10-14T23:50:00Z","v":1805,"vw":183.947929},{"c":183.9695,"h":183.97,"l":183.85,"n":45,"o":183.85,"t":"2026-10-14T23:55:00Z","v":1432,"vw":183.917342},{"c":185.08,"h":185.08,"l":183.8755,"n":246,"o":184.9,"t":"2026-10-15T08:00:00Z","v":7270,"vw":184.678799},{"c":185.25,"h":185.25,"l":185.25,"n":9,"o":185.25,"t":"2026-10-15T08:10:00Z","v":240,"vw":185.25},{"c":185.35,"h":185.4737,"l":185.3,"n":38,"o":185.38,"t":"2026-10-15T08:15:00Z","v":1460,"vw":185.345612},{"c":185.25,"h":185.25,"l":185.25,"n":10,"o":185.25,"t":"2026-10-15T08:20:00Z","v":419,"vw":185.25},{"c":185.33,"h":185.33,"l":185.33,"n":8,"o":185.33,"t":"2026-10-15T08:25:00Z","v":569,"vw":185.33},{"c":185.25,"h":185.33,"l":185.25,"n":4,"o":185.33,"t":"2026-10-15T08:30:00Z","v":708,"vw":185.288906},{"c":185.26,"h":185.26,"l":185.26,"n":6,"o":185.26,"t":"2026-10-15T08:40:00Z","v":394,"vw":185.26},{"c":185.2502,"h":185.36,"l":185.2502,"n":4,"o":185.36,"t":"2026-10-15T08:45:00Z","v":1583,"vw":185.260182},{"c":185.51,"h":185.575,"l":185.3919,"n":42,"o":185.49,"t":"2026-10-15T08:50:00Z","v":5566,"vw":185.445832},{"c":185.54,"h":185.54,"l":185.06,"n":42,"o":185.5159,"t":"2026-10-15T08:55:00Z","v":5291,"vw":185.297496},{"c":185.2,"h":185.2295,"l":185.19,"n":8,"o":185.19,"t":"2026-10-15T09:00:00Z","v":896,"vw":185.204158},{"c":185.29,"h":185.29,"l":185.27,"n":14,"o":185.27,"t":"2026-10-15T09:05:00Z","v":1265,"vw":185.278944},{"c":185.4709,"h":185.4709,"l":185.38,"n":8,"o":185.38,"t":"2026-10-15T09:10:00Z","v":1025,"vw":185.405656},{"c":185.54,"h":185.65,"l":185.54,"n":2,"o":185.65,"t":"2026-10-15T09:15:00Z","v":200,"vw":185.595},{"c":185.55,"h":185.55,"l":185.55,"n":5,"o":185.55,"t":"2026-10-15T09:20:00Z","v":219,"vw":185.55},{"c":185.62,"h":185.62,"l":185.55,"n":10,"o":185.55,"t":"2026-10-15T09:25:00Z","v":721,"vw":185.598588},{"c":185.3959,"h":185.65,"l":185.3959,"n":46,"o":185.61,"t":"2026-10-15T09:35:00Z","v":1443,"vw":185.575837},{"c":185.28,"h":185.28,"l":185.28,"n":2,"o":185.28,"t":"2026-10-15T09:40:00Z","v":115,"vw":185.28},{"c":185.2113,"h":185.2113,"l":185.21,"n":10,"o":185.21,"t":"2026-10-15T10:00:00Z","v":3102,"vw":185.211257},{"c":185,"h":185,"l":185,"n":1,"o":185,"t":"2026-10-15T10:05:00Z","v":150,"vw":185},{"c":185,"h":185,"l":185,"n":2,"o":185,"t":"2026-10-15T10:15:00Z","v":185,"vw":185},{"c":184.84,"h":185.03,"l":184.84,"n":26,"o":185.03,"t":"2026-10-15T10:25:00Z","v":873,"vw":184.962143},{"c":184.52,"h":184.52,"l":184.52,"n":3,"o":184.52,"t":"2026-10-15T10:40:00Z","v":200,"vw":184.52},{"c":184.6,"h":184.96,"l":184.6,"n":15,"o":184.96,"t":"2026-10-15T10:55:00Z","v":442,"vw":184.802105},{"c":184.65,"h":184.65,"l":184.65,"n":16,"o":184.65,"t":"2026-10-15T11:00:00Z","v":397,"vw":184.65},{"c":184.45,"h":184.54,"l":184.45,"n":33,"o":184.54,"t":"2026-10-15T11:05:00Z","v":1398,"vw":184.483334},{"c":183.92,"h":184.2,"l":183.92,"n":15,"o":184.2,"t":"2026-10-15T11:10:00Z","v":406,"vw":184.074237},{"c":183.99,"h":184.04,"l":183.99,"n":24,"o":184.03,"t":"2026-10-15T11:15:00Z","v":870,"vw":184.02},{"c":184,"h":184.37,"l":183.9496,"n":17,"o":184.37,"t":"2026-10-15T11:20:00Z","v":1223,"vw":184.087134},{"c":184.02,"h":184.02,"l":184.02,"n":6,"o":184.02,"t":"2026-10-15T11:25:00Z","v":786,"vw":184.02},{"c":184.6,"h":184.6,"l":184.1797,"n":40,"o":184.2,"t":"2026-10-15T11:30:00Z","v":2529,"vw":184.322734},{"c":184.85,"h":184.85,"l":184.72,"n":10,"o":184.72,"t":"2026-10-15T11:35:00Z","v":395,"vw":184.786275},{"c":184.9027,"h":184.9027,"l":184.4501,"n":9,"o":184.4501,"t":"2026-10-15T11:40:00Z","v":445,"vw":184.724403},{"c":184.7083,"h":185.3131,"l":184.7083,"n":53,"o":184.9,"t":"2026-10-15T11:45:00Z","v":4613,"vw":185.113398},{"c":184.9926,"h":184.9926,"l":184.9926,"n":2,"o":184.9926,"t":"2026-10-15T11:50:00Z","v":799,"vw":184.9926},{"c":184.84,"h":184.84,"l":184.75,"n":7,"o":184.75,"t":"2026-10-15T11:55:00Z","v":733,"vw":184.827143},{"c":184.6689,"h":184.8956,"l":184.51,"n":4,"o":184.8956,"t":"2026-10-15T12:00:00Z","v":1385,"vw":184.816438},{"c":184.6457,"h":184.6724,"l":184.6457,"n":6,"o":184.6724,"t":"2026-10-15T12:05:00Z","v":290,"vw":184.66172},{"c":184.9,"h":184.9,"l":184.9,"n":14,"o":184.9,"t":"2026-10-15T12:10:00Z","v":502,"vw":184.9},{"c":185.0694,"h":185.2305,"l":185,"n":22,"o":185,"t":"2026-10-15T12:15:00Z","v":934,"vw":185.094946},{"c":185.28,"h":185.28,"l":184.9774,"n":33,"o":185.2198,"t":"2026-10-15T12:20:00Z","v":5935,"vw":185.129266},{"c":185.09,"h":185.33,"l":185.09,"n":28,"o":185.24,"t":"2026-10-15T12:25:00Z","v":2726,"vw":185.241827},{"c":184.8697,"h":185.25,"l":184.81,"n":14,"o":185,"t":"2026-10-15T12:30:00Z","v":1197,"vw":184.939181},{"c":185.2,"h":185.2,"l":184.89,"n":24,"o":184.9304,"t":"2026-10-15T12:35:00Z","v":5770,"vw":184.911508},{"c":185.5,"h":185.55,"l":185.25,"n":85,"o":185.25,"t":"2026-10-15T12:40:00Z","v":3390,"vw":185.455845},{"c":185.5,"h":185.55,"l":185.2908,"n":43,"o":185.5,"t":"2026-10-15T12:45:00Z","v":4638,"vw":185.49703},{"c":185.323,"h":185.6,"l":185.323,"n":33,"o":185.58,"t":"2026-10-15T12:50:00Z","v":2353,"vw":185.504524},{"c":185.2127,"h":185.33,"l":185.2127,"n":12,"o":185.33,"t":"2026-10-15T12:55:00Z","v":406,"vw":185.289412},{"c":185.36,"h":185.5,"l":185.2249,"n":21,"o":185.2249,"t":"2026-10-15T13:00:00Z","v":4921,"vw":185.47999},{"c":185.41,"h":185.45,"l":185.33,"n":41,"o":185.33,"t":"2026-10-15T13:05:00Z","v":3095,"vw":185.406574},{"c":185.26,"h":185.5,"l":185.26,"n":12,"o":185.5,"t":"2026-10-15T13:10:00Z","v":1239,"vw":185.321},{"c":185.3,"h":185.3194,"l":185.27,"n":14,"o":185.3194,"t":"2026-10-15T13:15:00Z","v":982,"vw":185.305289},{"c":185.54,"h":185.54,"l":185.36,"n":40,"o":185.4,"t":"2026-10-15T13:20:00Z","v":2039,"vw":185.44662},{"c":186,"h":186,"l":185.3077,"n":123,"o":185.3077,"t":"2026-10-15T13:25:00Z","v":10348,"vw":185.886809},{"c":184.98,"h":186.72,"l":184.7275,"n":2367,"o":185.65,"t":"2026-10-15T13:30:00Z","v":200431,"vw":185.920747},{"c":185.29,"h":185.48,"l":184.7,"n":1406,"o":185.025,"t":"2026-10-15T13:35:00Z","v":106552,"vw":184.994384},{"c":184.875,"h":185.5955,"l":184.7,"n":1346,"o":185.23,"t":"2026-10-15T13:40:00Z","v":72945,"vw":185.11478},{"c":185.25,"h":185.43,"l":184.38,"n":1759,"o":184.94,"t":"2026-10-15T13:45:00Z","v":98019,"vw":184.899136},{"c":184.63,"h":185.43,"l":184.5501,"n":1327,"o":185.22,"t":"2026-10-15T13:50:00Z","v":78324,"vw":185.069776},{"c":184.5356,"h":184.88,"l":184.4,"n":1452,"o":184.68,"t":"2026-10-15T13:55:00Z","v":93089,"vw":184.568121},{"c":185.67,"h":185.87,"l":184.45,"n":1990,"o":184.61,"t":"2026-10-15T14:00:00Z","v":140904,"vw":185.208089},{"c":185.76,"h":185.97,"l":185.475,"n":1110,"o":185.67,"t":"2026-10-15T14:05:00Z","v":69602,"vw":185.693064},{"c":186.175,"h":186.19,"l":185.685,"n":1374,"o":185.82,"t":"2026-10-15T14:10:00Z","v":95939,"vw":186.019707},{"c":186.01,"h":186.32,"l":185.8,"n":1221,"o":186.23,"t":"2026-10-15T14:15:00Z","v":90033,"vw":186.01371},{"c":186.0447,"h":186.13,"l":185.6755,"n":1056,"o":185.98,"t":"2026-10-15T14:20:00Z","v":63067,"vw":185.894031},{"c":185.965,"h":186.3,"l":185.95,"n":999,"o":186.11,"t":"2026-10-15T14:25:00Z","v":38444,"vw":186.152389},{"c":186.33,"h":186.465,"l":186.01,"n":1265,"o":186.01,"t":"2026-10-15T14:30:00Z","v":74804,"vw":186.253821},{"c":186.995,"h":187.1,"l":186.33,"n":1864,"o":186.33,"t":"2026-10-15T14:35:00Z","v":166789,"vw":186.757933},{"c":186.87,"h":187.24,"l":186.8,"n":1260,"o":186.995,"t":"2026-10-15T14:40:00Z","v":65164,"vw":187.004184},{"c":187.18,"h":187.18,"l":186.675,"n":1287,"o":186.86,"t":"2026-10-15T14:45:00Z","v":79010,"vw":186.876074},{"c":187.2543,"h":187.35,"l":187.1001,"n":1217,"o":187.1001,"t":"2026-10-15T14:50:00Z","v":77094,"vw":187.195627},{"c":187.14,"h":187.48,"l":186.99,"n":1003,"o":187.28,"t":"2026-10-15T14:55:00Z","v":62893,"vw":187.29834},{"c":187.46,"h":187.5,"l":187.115,"n":983,"o":187.115,"t":"2026-10-15T15:00:00Z","v":46204,"vw":187.332048},{"c":187.3,"h":187.55,"l":187.09,"n":1157,"o":187.48,"t":"2026-10-15T15:05:00Z","v":74703,"vw":187.343248},{"c":187.668,"h":187.85,"l":187.225,"n":1276,"o":187.3,"t":"2026-10-15T15:10:00Z","v":94365,"vw":187.559938},{"c":187.4,"h":187.8,"l":187.4,"n":846,"o":187.69,"t":"2026-10-15T15:15:00Z","v":41536,"vw":187.672086},{"c":187.425,"h":187.46,"l":187.29,"n":722,"o":187.43,"t":"2026-10-15T15:20:00Z","v":36159,"vw":187.389477},{"c":187.1441,"h":187.475,"l":187.1101,"n":811,"o":187.445,"t":"2026-10-15T15:25:00Z","v":39960,"vw":187.337108},{"c":186.87,"h":187.3,"l":186.76,"n":882,"o":187.185,"t":"2026-10-15T15:30:00Z","v":42992,"vw":186.991293},{"c":186.88,"h":187.09,"l":186.85,"n":658,"o":186.87,"t":"2026-10-15T15:35:00Z","v":30521,"vw":186.969783},{"c":186.8,"h":187.13,"l":186.77,"n":596,"o":187.03,"t":"2026-10-15T15:40:00Z","v":24653,"vw":186.943234},{"c":186.8851,"h":186.97,"l":186.775,"n":550,"o":186.8,"t":"2026-10-15T15:45:00Z","v":26146,"vw":186.851001},{"c":186.85,"h":187.09,"l":186.8,"n":609,"o":186.88,"t":"2026-10-15T15:50:00Z","v":38263,"vw":186.894424},{"c":186.76,"h":186.9,"l":186.7,"n":670,"o":186.85,"t":"2026-10-15T15:55:00Z","v":27941,"vw":186.765989},{"c":186.5,"h":186.72,"l":186.44,"n":895,"o":186.72,"t":"2026-10-15T16:00:00Z","v":42998,"vw":186.537013},{"c":186.33,"h":186.55,"l":186.275,"n":617,"o":186.41,"t":"2026-10-15T16:05:00Z","v":19786,"vw":186.39367},{"c":186.25,"h":186.42,"l":186.215,"n":549,"o":186.37,"t":"2026-10-15T16:10:00Z","v":21960,"vw":186.324901},{"c":186.41,"h":186.52,"l":186.25,"n":735,"o":186.28,"t":"2026-10-15T16:15:00Z","v":47074,"vw":186.418022},{"c":186.32,"h":186.42,"l":186.17,"n":664,"o":186.41,"t":"2026-10-15T16:20:00Z","v":28884,"vw":186.28382},{"c":186.6,"h":186.6,"l":186.325,"n":557,"o":186.325,"t":"2026-10-15T16:25:00Z","v":26722,"vw":186.431314},{"c":186.48,"h":186.5934,"l":186.47,"n":526,"o":186.5934,"t":"2026-10-15T16:30:00Z","v":19650,"vw":186.536028},{"c":186.705,"h":186.805,"l":186.4401,"n":605,"o":186.5,"t":"2026-10-15T16:35:00Z","v":23317,"vw":186.671385},{"c":186.7,"h":186.76,"l":186.5,"n":569,"o":186.705,"t":"2026-10-15T16:40:00Z","v":33972,"vw":186.589172},{"c":186.57,"h":186.77,"l":186.53,"n":546,"o":186.73,"t":"2026-10-15T16:45:00Z","v":25012,"vw":186.612657},{"c":186.51,"h":186.57,"l":186.44,"n":575,"o":186.52,"t":"2026-10-15T16:50:00Z","v":30671,"vw":186.533279},{"c":186.615,"h":186.66,"l":186.5498,"n":205,"o":186.5498,"t":"2026-10-15T16:55:00Z","v":9115,"vw":186.591447},{"c":186.805,"h":187.005,"l":186.74,"n":655,"o":186.9568,"t":"2026-10-15T18:10:00Z","v":30626,"vw":186.84424},{"c":186.7,"h":186.855,"l":186.67,"n":572,"o":186.805,"t":"2026-10-15T18:15:00Z","v":28315,"vw":186.732017},{"c":186.795,"h":186.85,"l":186.69,"n":476,"o":186.69,"t":"2026-10-15T18:20:00Z","v":17900,"vw":186.770507},{"c":187,"h":187.0127,"l":186.79,"n":533,"o":186.79,"t":"2026-10-15T18:25:00Z","v":21043,"vw":186.924637},{"c":187.05,"h":187.15,"l":187.01,"n":673,"o":187.01,"t":"2026-10-15T18:30:00Z","v":23367,"vw":187.081732},{"c":186.96,"h":187.09,"l":186.96,"n":547,"o":187.065,"t":"2026-10-15T18:35:00Z","v":30447,"vw":186.990419},{"c":186.99,"h":187.02,"l":186.91,"n":608,"o":186.99,"t":"2026-10-15T18:40:00Z","v":26160,"vw":186.963273},{"c":187.185,"h":187.22,"l":187.01,"n":800,"o":187.01,"t":"2026-10-15T18:45:00Z","v":40413,"vw":187.129505},{"c":187.2251,"h":187.32,"l":187.15,"n":714,"o":187.15,"t":"2026-10-15T18:50:00Z","v":55555,"vw":187.274579},{"c":187.0751,"h":187.25,"l":187.02,"n":732,"o":187.25,"t":"2026-10-15T18:55:00Z","v":25240,"vw":187.102681},{"c":187.22,"h":187.22,"l":186.91,"n":1633,"o":187.075,"t":"2026-10-15T19:00:00Z","v":93552,"vw":187.045185},{"c":187.32,"h":187.41,"l":187.2,"n":935,"o":187.205,"t":"2026-10-15T19:05:00Z","v":85841,"vw":187.31151},{"c":187.505,"h":187.51,"l":187.335,"n":874,"o":187.36,"t":"2026-10-15T19:10:00Z","v":37909,"vw":187.429563},{"c":187.53,"h":187.53,"l":187.37,"n":971,"o":187.5,"t":"2026-10-15T19:15:00Z","v":55334,"vw":187.470469},{"c":187.53,"h":187.65,"l":187.42,"n":1032,"o":187.5,"t":"2026-10-15T19:20:00Z","v":57738,"vw":187.537691},{"c":187.5925,"h":187.74,"l":187.44,"n":1206,"o":187.475,"t":"2026-10-15T19:25:00Z","v":73868,"vw":187.555657},{"c":188,"h":188.035,"l":187.56,"n":1689,"o":187.56,"t":"2026-10-15T19:30:00Z","v":93313,"vw":187.825387},{"c":188.22,"h":188.27,"l":187.94,"n":1247,"o":187.998,"t":"2026-10-15T19:35:00Z","v":73043,"vw":188.030276},{"c":188.23,"h":188.3,"l":188.09,"n":1387,"o":188.21,"t":"2026-10-15T19:40:00Z","v":54568,"vw":188.167775},{"c":188.065,"h":188.27,"l":188.04,"n":1527,"o":188.22,"t":"2026-10-15T19:45:00Z","v":71245,"vw":188.129517},{"c":188.2525,"h":188.2699,"l":187.81,"n":3030,"o":188.05,"t":"2026-10-15T19:50:00Z","v":139858,"vw":188.07499},{"c":188.73,"h":188.785,"l":188.22,"n":8553,"o":188.23,"t":"2026-10-15T19:55:00Z","v":493463,"vw":188.50314},{"c":188.73,"h":188.8,"l":188.408,"n":164,"o":188.73,"t":"2026-10-15T20:00:00Z","v":999314,"vw":188.729658},{"c":187.97,"h":188.53,"l":187.94,"n":109,"o":188.5,"t":"2026-10-15T20:05:00Z","v":5198,"vw":188.203},{"c":188.12,"h":188.12,"l":188.12,"n":5,"o":188.12,"t":"2026-10-15T20:10:00Z","v":120,"vw":188.12},{"c":188.1014,"h":188.1014,"l":188.1014,"n":2,"o":188.1014,"t":"2026-10-15T20:15:00Z","v":1692,"vw":188.1014},{"c":188.4613,"h":188.5,"l":188.45,"n":17,"o":188.47,"t":"2026-10-15T20:20:00Z","v":1710,"vw":188.483357},{"c":188.44,"h":188.44,"l":188.44,"n":4,"o":188.44,"t":"2026-10-15T20:25:00Z","v":250,"vw":188.44},{"c":188.3,"h":188.3,"l":188.3,"n":5,"o":188.3,"t":"2026-10-15T20:30:00Z","v":201,"vw":188.3}],"history":[{"c":148.99,"h":150.09,"l":146.02,"n":130101,"o":148,"t":"2024-10-14T04:00:00Z","v":9736998,"vw":148.261263},{"c":152.35,"h":153.95,"l":148.55,"n":148566,"o":150.5,"t":"2024-10-15T04:00:00Z","v":11241668,"vw":151.453331},{"c":154.9,"h":154.99,"l":151.34,"n":112590,"o":151.91,"t":"2024-10-16T04:00:00Z","v":8356210,"vw":153.573237},{"c":155.31,"h":157.14,"l":154.25,"n":91260,"o":155,"t":"2024-10-17T04:00:00Z","v":6291759,"vw":155.747398},{"c":155,"h":156.37,"l":153.9,"n":74997,"o":155.84,"t":"2024-10-18T04:00:00Z","v":6030173,"vw":154.911982},{"c":159.82,"h":163.44,"l":158.36,"n":171419,"o":160.25,"t":"2024-10-21T04:00:00Z","v":13277553,"vw":160.70855},{"c":159.88,"h":160.66,"l":158.37,"n":107403,"o":160.5,"t":"2024-10-22T04:00:00Z","v":7380826,"vw":159.733857},{"c":157.06,"h":161.4725,"l":153.53,"n":200535,"o":160,"t":"2024-10-23T04:00:00Z","v":15931493,"vw":156.712805},{"c":155.2,"h":155.89,"l":151.98,"n":125399,"o":152.61,"t":"2024-10-24T04:00:00Z","v":9774355,"vw":154.371588},{"c":155.01,"h":157.48,"l":154.5202,"n":103798,"o":156.2,"t":"2024-10-25T04:00:00Z","v":8152969,"vw":155.738096},{"c":150.69,"h":155.2,"l":150.61,"n":221942,"o":153.5,"t":"2024-10-28T04:00:00Z","v":20992479,"vw":152.244543},{"c":152.98,"h":155.99,"l":147.58,"n":548327,"o":147.86,"t":"2024-10-29T04:00:00Z","v":66387677,"vw":152.884002},{"c":154.29,"h":156.91,"l":152.51,"n":271497,"o":152.51,"t":"2024-10-30T04:00:00Z","v":50738362,"vw":154.776429},{"c":149.31,"h":154.48,"l":147.88,"n":247900,"o":154.31,"t":"2024-10-31T04:00:00Z","v":29388204,"vw":149.741203},{"c":154.59,"h":156,"l":151.23,"n":189827,"o":152.78,"t":"2024-11-01T04:00:00Z","v":18894509,"vw":154.04383},{"c":155.07,"h":156.72,"l":152.46,"n":112849,"o":154.62,"t":"2024-11-04T05:00:00Z","v":10290387,"vw":155.321072},{"c":151,"h":157.66,"l":150.65,"n":234444,"o":157.47,"t":"2024-11-05T05:00:00Z","v":23126635,"vw":152.993704},{"c":147.16,"h":153.2,"l":144.13,"n":323782,"o":152.3,"t":"2024-11-06T05:00:00Z","v":28069287,"vw":147.316955},{"c":150.98,"h":152.8,"l":148.03,"n":151936,"o":148.8,"t":"2024-11-07T05:00:00Z","v":14709235,"vw":150.919034},{"c":151.68,"h":152.6,"l":149.43,"n":133147,"o":151.12,"t":"2024-11-08T05:00:00Z","v":12996805,"vw":151.257329},{"c":148.96,"h":152.5,"l":148.07,"n":144938,"o":152,"t":"2024-11-11T05:00:00Z","v":12799077,"vw":149.355662},{"c":145.17,"h":148.5,"l":143.85,"n":201066,"o":148.4,"t":"2024-11-12T05:00:00Z","v":16746650,"vw":145.618626},{"c":139.97,"h":145.58,"l":139.1,"n":236318,"o":145.58,"t":"2024-11-13T05:00:00Z","v":21249600,"vw":141.417005},{"c":138.14,"h":141.55,"l":137.22,"n":171484,"o":140.8,"t":"2024-11-14T05:00:00Z","v":15646710,"vw":139.051356},{"c":140.19,"h":140.3247,"l":137.03,"n":134360,"o":138.14,"t":"2024-11-15T05:00:00Z","v":12120095,"vw":139.265911},{"c":143.87,"h":144.69,"l":138.2,"n":126637,"o":140.255,"t":"2024-11-18T05:00:00Z","v":12259932,"vw":142.54537},{"c":145.6,"h":145.99,"l":142.6901,"n":99215,"o":143,"t":"2024-11-19T05:00:00Z","v":8247289,"vw":144.972229},{"c":146.08,"h":147.3,"l":145.0201,"n":91177,"o":146.04,"t":"2024-11-20T05:00:00Z","v":9228303,"vw":146.134277},{"c":143.41,"h":146.42,"l":141.34,"n":104643,"o":146.39,"t":"2024-11-21T05:00:00Z","v":7845135,"vw":143.553961},{"c":149.29,"h":150.339,"l":143.49,"n":149496,"o":143.61,"t":"2024-11-22T05:00:00Z","v":13353083,"vw":147.926207},{"c":153.1,"h":153.28,"l":150.26,"n":133651,"o":150.7,"t":"2024-11-25T05:00:00Z","v":11479406,"vw":152.076004},{"c":150.76,"h":153.1398,"l":149.8,"n":100256,"o":152.5,"t":"2024-11-26T05:00:00Z","v":8234985,"vw":151.344686},{"c":152.4,"h":152.91,"l":150.25,"n":70832,"o":151.11,"t":"2024-11-27T05:00:00Z","v":5210147,"vw":151.738393},{"c":155.44,"h":157.5025,"l":152.85,"n":80739,"o":153,"t":"2024-11-29T05:00:00Z","v":7100090,"vw":155.694565},{"c":156.54,"h":160.35,"l":155.7,"n":123253,"o":155.91,"t":"2024-12-02T05:00:00Z","v":10097911,"vw":157.916984},{"c":155,"h":156.6486,"l":154.42,"n":76288,"o":156,"t":"2024-12-03T05:00:00Z","v":6130313,"vw":155.621827},{"c":158.28,"h":160.2,"l":154.21,"n":105658,"o":155.88,"t":"2024-12-04T05:00:00Z","v":9269316,"vw":157.717705},{"c":156.67,"h":160.02,"l":156.0475,"n":94797,"o":158.5,"t":"2024-12-05T05:00:00Z","v":7119832,"vw":157.525464},{"c":153.93,"h":158.9533,"l":153.37,"n":94239,"o":157.03,"t":"2024-12-06T05:00:00Z","v":8182668,"vw":155.471575},{"c":157.04,"h":161.95,"l":154.27,"n":146730,"o":154.27,"t":"2024-12-09T05:00:00Z","v":13540021,"vw":158.817632},{"c":164.1,"h":166.68,"l":159.42,"n":205548,"o":160,"t":"2024-12-10T05:00:00Z","v":17149192,"vw":164.153338},{"c":165.96,"h":169.3,"l":164.381,"n":169034,"o":165.52,"t":"2024-12-11T05:00:00Z","v":13116634,"vw":166.707687},{"c":167.75,"h":168.82,"l":165.6501,"n":129311,"o":168.23,"t":"2024-12-12T05:00:00Z","v":10617736,"vw":167.653182},{"c":169.65,"h":170.43,"l":166.33,"n":114611,"o":168,"t":"2024-12-13T05:00:00Z","v":9754901,"vw":169.010392},{"c":173.17,"h":175.2,"l":166.1,"n":161430,"o":168.09,"t":"2024-12-16T05:00:00Z","v":13050714,"vw":172.037749},{"c":173.03,"h":175.7866,"l":171.71,"n":144244,"o":173.04,"t":"2024-12-17T05:00:00Z","v":13557076,"vw":173.345112},{"c":172.62,"h":177.94,"l":171.002,"n":175112,"o":173.28,"t":"2024-12-18T05:00:00Z","v":15437178,"vw":174.997346},{"c":177.04,"h":179.5788,"l":173.72,"n":177964,"o":175,"t":"2024-12-19T05:00:00Z","v":14777065,"vw":177.095511},{"c":177.35,"h":182,"l":175.31,"n":161401,"o":176.86,"t":"2024-12-20T05:00:00Z","v":23233668,"vw":178.445911},{"c":177.69,"h":179.65,"l":174.2901,"n":107132,"o":178.12,"t":"2024-12-23T05:00:00Z","v":8486421,"vw":176.774673},{"c":179.34,"h":180.95,"l":177.5,"n":56256,"o":177.69,"t":"2024-12-24T05:00:00Z","v":4316969,"vw":179.350314},{"c":180.38,"h":182.57,"l":178.33,"n":80372,"o":178.98,"t":"2024-12-26T05:00:00Z","v":5917678,"vw":180.843077},{"c":180.72,"h":181.43,"l":179.4,"n":83153,"o":180.01,"t":"2024-12-27T05:00:00Z","v":6806925,"vw":180.587528},{"c":176.55,"h":178.17,"l":170.15,"n":206622,"o":173.72,"t":"2024-12-30T05:00:00Z","v":18082312,"vw":175.202891},{"c":177,"h":179.3499,"l":175.82,"n":107164,"o":177.54,"t":"2024-12-31T05:00:00Z","v":9748554,"vw":177.161721},{"c":171.87,"h":179.19,"l":169.82,"n":149022,"o":178.31,"t":"2025-01-02T05:00:00Z","v":12449954,"vw":172.397841},{"c":169.9,"h":173.98,"l":169.8,"n":104656,"o":171.4,"t":"2025-01-03T05:00:00Z","v":10513769,"vw":171.281879},{"c":170.78,"h":173.9442,"l":170.19,"n":107704,"o":173.5,"t":"2025-01-06T05:00:00Z","v":11133425,"vw":171.417934},{"c":172.51,"h":175.02,"l":170.8,"n":83618,"o":171.165,"t":"2025-01-07T05:00:00Z","v":7045017,"vw":172.954999},{"c":171.76,"h":173.78,"l":169.61,"n":68136,"o":171.15,"t":"2025-01-08T05:00:00Z","v":5108711,"vw":172.040473},{"c":172,"h":173.535,"l":167.41,"n":96233,"o":171.49,"t":"2025-01-10T05:00:00Z","v":7556765,"vw":170.839627},{"c":170.57,"h":172.5,"l":167.91,"n":76466,"o":171.18,"t":"2025-01-13T05:00:00Z","v":6049552,"vw":170.376266},{"c":167.02,"h":171.88,"l":164.62,"n":108499,"o":171.37,"t":"2025-01-14T05:00:00Z","v":7966857,"vw":167.188815},{"c":166.2,"h":169.99,"l":165.9701,"n":81156,"o":169.01,"t":"2025-01-15T05:00:00Z","v":6451034,"vw":167.063198},{"c":168.93,"h":170.6399,"l":166.57,"n":79724,"o":166.79,"t":"2025-01-16T05:00:00Z","v":5812341,"vw":169.193452},{"c":171.09,"h":171.77,"l":169.45,"n":80206,"o":169.795,"t":"2025-01-17T05:00:00Z","v":9557133,"vw":170.829177},{"c":175.56,"h":177.09,"l":171.9321,"n":112431,"o":172.38,"t":"2025-01-21T05:00:00Z","v":8755311,"vw":175.416711},{"c":174.8,"h":176.23,"l":173.88,"n":76193,"o":175.29,"t":"2025-01-22T05:00:00Z","v":5134446,"vw":174.968535},{"c":178.5,"h":178.6699,"l":173.75,"n":99981,"o":174.01,"t":"2025-01-23T05:00:00Z","v":7097348,"vw":177.354121},{"c":176.06,"h":180.43,"l":174.365,"n":111245,"o":176,"t":"2025-01-24T05:00:00Z","v":9304227,"vw":177.291396},{"c":175.16,"h":178.18,"l":174.4,"n":102975,"o":175.55,"t":"2025-01-27T05:00:00Z","v":7148613,"vw":175.784046},{"c":177.78,"h":188.48,"l":174.02,"n":272738,"o":181.31,"t":"2025-01-28T05:00:00Z","v":22768851,"vw":182.26347},{"c":173.66,"h":182.55,"l":170.65,"n":158774,"o":179.125,"t":"2025-01-29T05:00:00Z","v":12263458,"vw":174.267217},{"c":179.53,"h":179.94,"l":173.7218,"n":91319,"o":174.59,"t":"2025-01-30T05:00:00Z","v":6996317,"vw":177.820882},{"c":176.52,"h":181.78,"l":175.74,"n":86162,"o":180.51,"t":"2025-01-31T05:00:00Z","v":6116155,"vw":178.033737},{"c":175.87,"h":178.2,"l":173.1277,"n":94306,"o":174.11,"t":"2025-02-03T05:00:00Z","v":6496847,"vw":176.119574},{"c":176.23,"h":177.45,"l":174.25,"n":65272,"o":176.9,"t":"2025-02-04T05:00:00Z","v":4486891,"vw":175.589443},{"c":181.84,"h":181.86,"l":175.505,"n":94437,"o":176,"t":"2025-02-05T05:00:00Z","v":7430431,"vw":180.163879},{"c":184.8,"h":185.85,"l":182,"n":92561,"o":182,"t":"2025-02-06T05:00:00Z","v":6919404,"vw":184.110219},{"c":181.49,"h":186.1087,"l":180.93,"n":80237,"o":185.26,"t":"2025-02-07T05:00:00Z","v":5381892,"vw":182.915775},{"c":180.55,"h":183.55,"l":179.9,"n":61969,"o":183.12,"t":"2025-02-10T05:00:00Z","v":3986269,"vw":181.131494},{"c":180.44,"h":182.14,"l":177.6,"n":69354,"o":179.78,"t":"2025-02-11T05:00:00Z","v":4366651,"vw":180.617823},{"c":186.25,"h":186.27,"l":178.25,"n":95569,"o":178.34,"t":"2025-02-12T05:00:00Z","v":7686842,"vw":183.728549},{"c":185.44,"h":188.24,"l":185.09,"n":93418,"o":187,"t":"2025-02-13T05:00:00Z","v":6846329,"vw":186.360454},{"c":184.42,"h":186.82,"l":183.575,"n":70170,"o":186.75,"t":"2025-02-14T05:00:00Z","v":5044712,"vw":184.314768},{"c":184.97,"h":188.66,"l":184.22,"n":90831,"o":185.68,"t":"2025-02-18T05:00:00Z","v":6929627,"vw":186.198771},{"c":186.15,"h":187.2299,"l":181.83,"n":97405,"o":185.31,"t":"2025-02-19T05:00:00Z","v":7257459,"vw":185.248334},{"c":180.88,"h":185.8,"l":180.11,"n":110215,"o":185.58,"t":"2025-02-20T05:00:00Z","v":7863048,"vw":181.56552},{"c":177.15,"h":182.2,"l":174.71,"n":104744,"o":181.28,"t":"2025-02-21T05:00:00Z","v":8980339,"vw":178.152766},{"c":179.91,"h":183.04,"l":176.55,"n":99619,"o":177.475,"t":"2025-02-24T05:00:00Z","v":8392903,"vw":180.244485},{"c":178.27,"h":181.88,"l":176.34,"n":82647,"o":180.45,"t":"2025-02-25T05:00:00Z","v":5613880,"vw":178.260712},{"c":173.04,"h":179.49,"l":171.83,"n":104112,"o":179.49,"t":"2025-02-26T05:00:00Z","v":7111736,"vw":174.403688},{"c":173.83,"h":177.15,"l":173.59,"n":74780,"o":174.52,"t":"2025-02-27T05:00:00Z","v":4695248,"vw":175.022173},{"c":174.63,"h":176.3,"l":173.4811,"n":72244,"o":174.36,"t":"2025-02-28T05:00:00Z","v":5803347,"vw":174.679524},{"c":170.06,"h":178.4,"l":169.46,"n":92944,"o":177.02,"t":"2025-03-03T05:00:00Z","v":6045578,"vw":172.777688},{"c":158.9,"h":168.38,"l":156.69,"n":214631,"o":167.37,"t":"2025-03-04T05:00:00Z","v":15870217,"vw":160.431703},{"c":163.16,"h":164.33,"l":158.81,"n":98919,"o":159.96,"t":"2025-03-05T05:00:00Z","v":7355750,"vw":161.94108},{"c":158.43,"h":162.69,"l":157.94,"n":105111,"o":161.42,"t":"2025-03-06T05:00:00Z","v":6892570,"vw":159.614075},{"c":154.18,"h":158.36,"l":149.05,"n":167731,"o":157.19,"t":"2025-03-07T05:00:00Z","v":12526696,"vw":152.974603},{"c":148.15,"h":150.39,"l":146.3,"n":156826,"o":150.03,"t":"2025-03-10T04:00:00Z","v":10203962,"vw":148.33054},{"c":154.06,"h":155.01,"l":145.45,"n":144470,"o":148,"t":"2025-03-11T04:00:00Z","v":10030549,"vw":150.8892},{"c":158.8,"h":159.54,"l":153.6113,"n":124785,"o":157,"t":"2025-03-12T04:00:00Z","v":8706890,"vw":157.203424},{"c":159.32,"h":161.74,"l":157.25,"n":87797,"o":159.22,"t":"2025-03-13T04:00:00Z","v":5701556,"vw":159.284136},{"c":161.81,"h":162.32,"l":159.2001,"n":81027,"o":160.915,"t":"2025-03-14T04:00:00Z","v":5215140,"vw":161.370173},{"c":161.85,"h":162.77,"l":159.6235,"n":78585,"o":160.5,"t":"2025-03-17T04:00:00Z","v":5602688,"vw":161.522288},{"c":161.57,"h":162.23,"l":158.79,"n":70289,"o":161.44,"t":"2025-03-18T04:00:00Z","v":4195165,"vw":160.785402},{"c":172.62,"h":174.2,"l":165,"n":187834,"o":165.32,"t":"2025-03-19T04:00:00Z","v":14114844,"vw":171.378752},{"c":172.83,"h":173.1,"l":170.31,"n":82209,"o":171.14,"t":"2025-03-20T04:00:00Z","v":4934361,"vw":172.253096},{"c":178.11,"h":183.46,"l":170.77,"n":320049,"o":172.06,"t":"2025-03-21T04:00:00Z","v":26802363,"vw":179.272651},{"c":180.9,"h":184.4,"l":180.4411,"n":145090,"o":182.03,"t":"2025-03-24T04:00:00Z","v":9986066,"vw":182.178399},{"c":182.59,"h":183.85,"l":180.36,"n":103863,"o":182.16,"t":"2025-03-25T04:00:00Z","v":7174436,"vw":182.382238},{"c":178.55,"h":183.2278,"l":177.28,"n":105988,"o":182.525,"t":"2025-03-26T04:00:00Z","v":6633607,"vw":179.733849},{"c":179.11,"h":182.22,"l":178.0334,"n":75544,"o":178.53,"t":"2025-03-27T04:00:00Z","v":4788639,"vw":179.887563},{"c":173.31,"h":178.5,"l":172.45,"n":114151,"o":177.75,"t":"2025-03-28T04:00:00Z","v":8211108,"vw":174.194892},{"c":170.55,"h":172.2099,"l":166.792,"n":106948,"o":170.65,"t":"2025-03-31T04:00:00Z","v":7477456,"vw":170.282746},{"c":168.17,"h":170.975,"l":164.2191,"n":123009,"o":170,"t":"2025-04-01T04:00:00Z","v":8252833,"vw":167.779909},{"c":168.56,"h":170.38,"l":165.55,"n":89912,"o":166.4,"t":"2025-04-02T04:00:00Z","v":5826557,"vw":168.143699},{"c":150.91,"h":160.21,"l":150.41,"n":249400,"o":160,"t":"2025-04-03T04:00:00Z","v":15877380,"vw":154.42122},{"c":136.59,"h":146,"l":132.79,"n":335346,"o":143.3,"t":"2025-04-04T04:00:00Z","v":22281985,"vw":138.282071},{"c":138.86,"h":143.9722,"l":128.8801,"n":273590,"o":132.05,"t":"2025-04-07T04:00:00Z","v":18825027,"vw":135.898614},{"c":139.39,"h":147.77,"l":137.4,"n":207572,"o":146.85,"t":"2025-04-08T04:00:00Z","v":14527458,"vw":143.335319},{"c":160.82,"h":162.43,"l":137.9431,"n":236734,"o":138.845,"t":"2025-04-09T04:00:00Z","v":16774097,"vw":152.426263},{"c":155.52,"h":157.345,"l":149.41,"n":147967,"o":154.98,"t":"2025-04-10T04:00:00Z","v":10374984,"vw":154.460316},{"c":156.84,"h":157.59,"l":152,"n":124162,"o":154.62,"t":"2025-04-11T04:00:00Z","v":8810699,"vw":155.151955},{"c":159.28,"h":162.55,"l":157.6001,"n":98133,"o":159.82,"t":"2025-04-14T04:00:00Z","v":7288736,"vw":159.892144},{"c":155.52,"h":159.1201,"l":155.275,"n":149899,"o":155.275,"t":"2025-04-15T04:00:00Z","v":11541122,"vw":156.757835},{"c":156.47,"h":157.6589,"l":153.545,"n":95992,"o":154.365,"t":"2025-04-16T04:00:00Z","v":6809550,"vw":155.705684},{"c":161.9,"h":163.9,"l":157,"n":124562,"o":157.13,"t":"2025-04-17T04:00:00Z","v":9226904,"vw":161.141446},{"c":159.34,"h":160,"l":156.47,"n":92045,"o":160,"t":"2025-04-21T04:00:00Z","v":5703810,"vw":158.14975},{"c":162.52,"h":163.09,"l":158.5,"n":134694,"o":162.5,"t":"2025-04-22T04:00:00Z","v":9147290,"vw":161.359528},{"c":172.37,"h":176.58,"l":169.91,"n":225181,"o":174,"t":"2025-04-23T04:00:00Z","v":16264675,"vw":172.995824},{"c":176.26,"h":177.4,"l":169,"n":150993,"o":171.2,"t":"2025-04-24T04:00:00Z","v":10984174,"vw":174.363814},{"c":177.95,"h":180.325,"l":175.86,"n":100548,"o":176.5,"t":"2025-04-25T04:00:00Z","v":7644173,"vw":177.667105},{"c":182.3,"h":184.53,"l":180.75,"n":135653,"o":182.75,"t":"2025-04-28T04:00:00Z","v":9302600,"vw":182.19866},{"c":182,"h":184.25,"l":181.2,"n":105656,"o":182.52,"t":"2025-04-29T04:00:00Z","v":6795042,"vw":182.34616},{"c":183.24,"h":183.79,"l":177.63,"n":96138,"o":178.47,"t":"2025-04-30T04:00:00Z","v":6266805,"vw":181.426911},{"c":182.89,"h":184.75,"l":182.03,"n":107698,"o":182.85,"t":"2025-05-01T04:00:00Z","v":7322871,"vw":183.352226},{"c":185.46,"h":187.58,"l":184.08,"n":127111,"o":185,"t":"2025-05-02T04:00:00Z","v":8695904,"vw":186.262118},{"c":186.46,"h":187.58,"l":184.39,"n":82367,"o":184.39,"t":"2025-05-05T04:00:00Z","v":5413742,"vw":186.46387},{"c":185.96,"h":186.2,"l":183.63,"n":74507,"o":184.71,"t":"2025-05-06T04:00:00Z","v":4947965,"vw":185.263642},{"c":185.56,"h":186.72,"l":183.5,"n":93132,"o":185,"t":"2025-05-07T04:00:00Z","v":6098643,"vw":184.984799},{"c":191.7,"h":194.75,"l":186.22,"n":228897,"o":186.76,"t":"2025-05-08T04:00:00Z","v":15344057,"vw":191.628765},{"c":194.85,"h":195.3,"l":192.18,"n":114561,"o":193.55,"t":"2025-05-09T04:00:00Z","v":7669875,"vw":194.018461},{"c":198.53,"h":198.78,"l":193.06,"n":149658,"o":198.16,"t":"2025-05-12T04:00:00Z","v":9340695,"vw":197.236963},{"c":203.42,"h":205.73,"l":199.67,"n":208589,"o":200.295,"t":"2025-05-13T04:00:00Z","v":13509485,"vw":203.781705},{"c":204.72,"h":209.66,"l":204.05,"n":256035,"o":205.8,"t":"2025-05-14T04:00:00Z","v":16872271,"vw":206.272881},{"c":206.24,"h":208.6,"l":205.42,"n":149960,"o":207.35,"t":"2025-05-15T04:00:00Z","v":9583873,"vw":206.963681},{"c":205.82,"h":206.24,"l":203.02,"n":137172,"o":205.69,"t":"2025-05-16T04:00:00Z","v":8496835,"vw":204.954972},{"c":205.25,"h":205.6,"l":202.3,"n":90675,"o":203,"t":"2025-05-19T04:00:00Z","v":5740193,"vw":204.682158},{"c":207.67,"h":208.62,"l":205,"n":101965,"o":205,"t":"2025-05-20T04:00:00Z","v":5875970,"vw":207.460453},{"c":203.21,"h":207.1196,"l":202.43,"n":99016,"o":206.6,"t":"2025-05-21T04:00:00Z","v":6616295,"vw":204.424701},{"c":203.41,"h":204.73,"l":201.85,"n":67429,"o":202.53,"t":"2025-05-22T04:00:00Z","v":3634495,"vw":203.670391},{"c":202.36,"h":203.2,"l":198.75,"n":91533,"o":199.95,"t":"2025-05-23T04:00:00Z","v":5255185,"vw":201.778666},{"c":201.03,"h":205,"l":200.88,"n":99043,"o":204.28,"t":"2025-05-27T04:00:00Z","v":5857940,"vw":201.98108},{"c":201.5,"h":202.45,"l":200.215,"n":89424,"o":201.95,"t":"2025-05-28T04:00:00Z","v":5481504,"vw":201.623189},{"c":208.18,"h":212.28,"l":201.5,"n":220793,"o":201.775,"t":"2025-05-29T04:00:00Z","v":16345993,"vw":207.832615},{"c":207.32,"h":207.7,"l":204.35,"n":107430,"o":206.77,"t":"2025-05-30T04:00:00Z","v":7485089,"vw":206.56416},{"c":211.47,"h":212.3409,"l":207.9,"n":129973,"o":210.98,"t":"2025-06-02T04:00:00Z","v":7561816,"vw":210.408841},{"c":213.43,"h":215.8,"l":211.77,"n":128309,"o":212,"t":"2025-06-03T04:00:00Z","v":8106080,"vw":213.950387},{"c":211.98,"h":214.99,"l":211.03,"n":101973,"o":214.77,"t":"2025-06-04T04:00:00Z","v":5705277,"vw":212.669938},{"c":209.02,"h":212.99,"l":208.22,"n":84367,"o":212.5,"t":"2025-06-05T04:00:00Z","v":4764376,"vw":210.231878},{"c":210.8,"h":211.11,"l":208.04,"n":96217,"o":210.24,"t":"2025-06-06T04:00:00Z","v":6079682,"vw":209.910711},{"c":217.51,"h":218.8,"l":211.09,"n":148808,"o":211.23,"t":"2025-06-09T04:00:00Z","v":9419229,"vw":216.430341},{"c":215.73,"h":217.9005,"l":213.2514,"n":114479,"o":217.58,"t":"2025-06-10T04:00:00Z","v":8190124,"vw":215.52704},{"c":214,"h":216.205,"l":212.2101,"n":95486,"o":215.5,"t":"2025-06-11T04:00:00Z","v":5398772,"vw":214.166254},{"c":203.75,"h":206.34,"l":201.28,"n":461809,"o":202.17,"t":"2025-06-12T04:00:00Z","v":30586616,"vw":203.812232},{"c":200.32,"h":202.23,"l":195.28,"n":243189,"o":200.675,"t":"2025-06-13T04:00:00Z","v":16093453,"vw":199.048433},{"c":201.7,"h":204,"l":199.08,"n":120908,"o":200.57,"t":"2025-06-16T04:00:00Z","v":6902665,"vw":201.930323},{"c":200.26,"h":205.3099,"l":198.87,"n":179656,"o":201.31,"t":"2025-06-17T04:00:00Z","v":10844631,"vw":201.352313},{"c":197.68,"h":201.06,"l":196.8,"n":125308,"o":199,"t":"2025-06-18T04:00:00Z","v":7928295,"vw":198.58897},{"c":198.75,"h":200.675,"l":197.45,"n":92247,"o":198.66,"t":"2025-06-20T04:00:00Z","v":8934730,"vw":198.897478},{"c":201.31,"h":202.2,"l":197.47,"n":104552,"o":197.825,"t":"2025-06-23T04:00:00Z","v":5875194,"vw":200.857536},{"c":200.94,"h":203.51,"l":200.18,"n":100414,"o":203,"t":"2025-06-24T04:00:00Z","v":5900901,"vw":201.22586},{"c":198.9,"h":201.125,"l":198.3,"n":85059,"o":201,"t":"2025-06-25T04:00:00Z","v":4690927,"vw":199.226214},{"c":202.58,"h":204.3873,"l":199.7587,"n":110302,"o":200.41,"t":"2025-06-26T04:00:00Z","v":6931728,"vw":202.613101},{"c":214.55,"h":214.81,"l":204.38,"n":179586,"o":205.11,"t":"2025-06-27T04:00:00Z","v":14805405,"vw":211.534055},{"c":209.53,"h":214.71,"l":208.02,"n":157467,"o":213.88,"t":"2025-06-30T04:00:00Z","v":9087110,"vw":210.323488},{"c":209.79,"h":211.8646,"l":206.7696,"n":108750,"o":209.5,"t":"2025-07-01T04:00:00Z","v":5978892,"vw":209.766764},{"c":212.03,"h":214.4,"l":208.25,"n":97029,"o":210.4,"t":"2025-07-02T04:00:00Z","v":5870909,"vw":211.732034},{"c":215.92,"h":217.675,"l":211.67,"n":78165,"o":211.785,"t":"2025-07-03T04:00:00Z","v":4476122,"vw":215.689308},{"c":218.63,"h":218.63,"l":214.5,"n":95606,"o":215.6,"t":"2025-07-07T04:00:00Z","v":5807426,"vw":216.885444},{"c":218.52,"h":220,"l":214.72,"n":112064,"o":219,"t":"2025-07-08T04:00:00Z","v":6769583,"vw":217.577121},{"c":226.6,"h":230.1999,"l":220.01,"n":235622,"o":220.115,"t":"2025-07-09T04:00:00Z","v":16462270,"vw":226.814593},{"c":226.09,"h":228.4999,"l":223.925,"n":105883,"o":226.65,"t":"2025-07-10T04:00:00Z","v":6116601,"vw":225.861185},{"c":226.84,"h":228.735,"l":225.425,"n":104129,"o":225.425,"t":"2025-07-11T04:00:00Z","v":6631953,"vw":227.244439},{"c":230.51,"h":233.041,"l":227.27,"n":133386,"o":231.4,"t":"2025-07-14T04:00:00Z","v":8750165,"vw":229.945959},{"c":230,"h":233.61,"l":228.42,"n":127189,"o":230.12,"t":"2025-07-15T04:00:00Z","v":9156844,"vw":230.623842},{"c":229.9,"h":233.565,"l":227.3016,"n":111495,"o":232.13,"t":"2025-07-16T04:00:00Z","v":7473899,"vw":229.787837},{"c":231,"h":232.59,"l":227.75,"n":117203,"o":230.11,"t":"2025-07-17T04:00:00Z","v":7892608,"vw":230.675605},{"c":229.34,"h":232.25,"l":227.52,"n":94231,"o":231.43,"t":"2025-07-18T04:00:00Z","v":5974525,"vw":229.461555},{"c":229.32,"h":232.5,"l":228.02,"n":81208,"o":229.4,"t":"2025-07-21T04:00:00Z","v":4183298,"vw":230.568569},{"c":228.48,"h":230.3084,"l":225.55,"n":89357,"o":228.3,"t":"2025-07-22T04:00:00Z","v":4737715,"vw":228.339406},{"c":233.88,"h":235.27,"l":229.31,"n":117965,"o":230.32,"t":"2025-07-23T04:00:00Z","v":7302875,"vw":233.061778},{"c":231.27,"h":235.23,"l":231.05,"n":97705,"o":233.91,"t":"2025-07-24T04:00:00Z","v":6160163,"vw":232.855304},{"c":233.06,"h":233.31,"l":228.84,"n":77731,"o":232.02,"t":"2025-07-25T04:00:00Z","v":4628468,"vw":231.862044},{"c":236.41,"h":236.63,"l":232.91,"n":126537,"o":233.24,"t":"2025-07-28T04:00:00Z","v":7923759,"vw":234.844135},{"c":226.08,"h":242.6899,"l":225.26,"n":296467,"o":239.5,"t":"2025-07-29T04:00:00Z","v":20163647,"vw":229.890336},{"c":225.84,"h":231.72,"l":224.35,"n":152623,"o":227.84,"t":"2025-07-30T04:00:00Z","v":9354464,"vw":227.639239},{"c":221.84,"h":225,"l":221.15,"n":125331,"o":224.02,"t":"2025-07-31T04:00:00Z","v":7824977,"vw":222.569035},{"c":221.9,"h":222.46,"l":215.9,"n":129954,"o":219.45,"t":"2025-08-01T04:00:00Z","v":8572191,"vw":220.101125},{"c":222.34,"h":222.845,"l":218.03,"n":103950,"o":220.15,"t":"2025-08-04T04:00:00Z","v":5997263,"vw":220.921845},{"c":224.86,"h":226.03,"l":221.065,"n":97674,"o":222.37,"t":"2025-08-05T04:00:00Z","v":5687360,"vw":224.210764},{"c":225.04,"h":226.57,"l":224.0448,"n":72464,"o":225.7,"t":"2025-08-06T04:00:00Z","v":3898823,"vw":225.301055},{"c":227.33,"h":230.39,"l":224.5801,"n":86479,"o":226.15,"t":"2025-08-07T04:00:00Z","v":4563135,"vw":226.84612},{"c":229.12,"h":230.9,"l":227.38,"n":87691,"o":227.5,"t":"2025-08-08T04:00:00Z","v":4724210,"vw":229.52647},{"c":225.96,"h":229.32,"l":225.17,"n":93122,"o":229,"t":"2025-08-11T04:00:00Z","v":4872738,"vw":226.866569},{"c":232.61,"h":232.61,"l":226.46,"n":111310,"o":226.95,"t":"2025-08-12T04:00:00Z","v":7402161,"vw":230.966938},{"c":233.37,"h":235.5999,"l":229.33,"n":111249,"o":233.25,"t":"2025-08-13T04:00:00Z","v":6670421,"vw":232.484492},{"c":233.19,"h":233.97,"l":230.86,"n":89035,"o":231.65,"t":"2025-08-14T04:00:00Z","v":5320751,"vw":232.861866},{"c":235.26,"h":236.45,"l":231.4277,"n":94734,"o":233.36,"t":"2025-08-15T04:00:00Z","v":6291381,"vw":234.825908},{"c":232.41,"h":235.157,"l":229.11,"n":112652,"o":234.47,"t":"2025-08-18T04:00:00Z","v":8456028,"vw":231.8519},{"c":225,"h":232.4316,"l":223.75,"n":136093,"o":232,"t":"2025-08-19T04:00:00Z","v":9061071,"vw":226.025562},{"c":225.62,"h":226.3712,"l":223.6001,"n":84222,"o":224.49,"t":"2025-08-20T04:00:00Z","v":5015978,"vw":225.207196},{"c":224.46,"h":227.58,"l":223.71,"n":112177,"o":227.13,"t":"2025-08-21T04:00:00Z","v":6101140,"vw":225.386072},{"c":230.12,"h":233.7,"l":225.24,"n":126929,"o":225.41,"t":"2025-08-22T04:00:00Z","v":8678400,"vw":230.664513},{"c":226.87,"h":230.25,"l":226.6,"n":77728,"o":229.6,"t":"2025-08-25T04:00:00Z","v":4757569,"vw":227.79561},{"c":234.83,"h":234.83,"l":227.98,"n":117575,"o":228,"t":"2025-08-26T04:00:00Z","v":7380162,"vw":232.616312},{"c":235.62,"h":236.34,"l":232.4,"n":91880,"o":235.36,"t":"2025-08-27T04:00:00Z","v":4757422,"vw":234.391012},{"c":236.16,"h":237.35,"l":234.495,"n":66839,"o":235.85,"t":"2025-08-28T04:00:00Z","v":4039590,"vw":235.763266},{"c":234.68,"h":238.05,"l":233.17,"n":83434,"o":236.13,"t":"2025-08-29T04:00:00Z","v":5006273,"vw":235.743133},{"c":237.38,"h":238.33,"l":230.8,"n":115154,"o":231.28,"t":"2025-09-02T04:00:00Z","v":6339117,"vw":236.2055},{"c":232.38,"h":237.06,"l":230.7601,"n":106172,"o":237.06,"t":"2025-09-03T04:00:00Z","v":5998971,"vw":232.45844},{"c":230.75,"h":233.095,"l":229.21,"n":78716,"o":233.01,"t":"2025-09-04T04:00:00Z","v":4093163,"vw":231.167344},{"c":229.61,"h":232.2299,"l":225.5,"n":129611,"o":231.8,"t":"2025-09-05T04:00:00Z","v":8196679,"vw":227.916698},{"c":230.95,"h":232.2,"l":228.09,"n":110522,"o":231.7,"t":"2025-09-08T04:00:00Z","v":5954965,"vw":230.480728},{"c":229.52,"h":232.28,"l":228.45,"n":86042,"o":231.01,"t":"2025-09-09T04:00:00Z","v":5510373,"vw":229.660885},{"c":227.52,"h":230.1,"l":226.5852,"n":91883,"o":229.6,"t":"2025-09-10T04:00:00Z","v":4949531,"vw":227.609851},{"c":219.99,"h":229.6899,"l":219.65,"n":192729,"o":228,"t":"2025-09-11T04:00:00Z","v":12010776,"vw":224.060346},{"c":215.94,"h":220,"l":215.7,"n":197330,"o":219.89,"t":"2025-09-12T04:00:00Z","v":11094879,"vw":216.921179},{"c":215.75,"h":217.255,"l":214.07,"n":131779,"o":216.25,"t":"2025-09-15T04:00:00Z","v":6896201,"vw":215.915706},{"c":215.02,"h":217.1299,"l":213.75,"n":111694,"o":216.86,"t":"2025-09-16T04:00:00Z","v":6330606,"vw":215.034657},{"c":214.63,"h":218.05,"l":213.13,"n":109684,"o":215.59,"t":"2025-09-17T04:00:00Z","v":6019533,"vw":215.373487},{"c":215.66,"h":217.4,"l":213.7,"n":107920,"o":215.23,"t":"2025-09-18T04:00:00Z","v":6414004,"vw":215.244379},{"c":215.65,"h":217.73,"l":213.6238,"n":139638,"o":217.73,"t":"2025-09-19T04:00:00Z","v":10513703,"vw":215.269098},{"c":212.09,"h":215.9,"l":211.427,"n":130487,"o":215.17,"t":"2025-09-22T04:00:00Z","v":7467722,"vw":212.610952},{"c":216.34,"h":219.82,"l":214.01,"n":196988,"o":217.12,"t":"2025-09-23T04:00:00Z","v":12760881,"vw":216.731877},{"c":215.1,"h":218.1828,"l":214.77,"n":132917,"o":217.555,"t":"2025-09-24T04:00:00Z","v":7354816,"vw":215.909919},{"c":213.53,"h":216.855,"l":211.98,"n":111867,"o":214.87,"t":"2025-09-25T04:00:00Z","v":6649306,"vw":214.332218},{"c":221.26,"h":224.1,"l":219.11,"n":254062,"o":223.36,"t":"2025-09-26T04:00:00Z","v":17281717,"vw":221.822079},{"c":217.08,"h":222.81,"l":215.12,"n":176337,"o":222.365,"t":"2025-09-29T04:00:00Z","v":11290583,"vw":217.132793},{"c":215.83,"h":217.6799,"l":212.83,"n":141575,"o":217.095,"t":"2025-09-30T04:00:00Z","v":9289288,"vw":214.974179},{"c":215.2,"h":215.63,"l":213.7,"n":105471,"o":214.01,"t":"2025-10-01T04:00:00Z","v":7177980,"vw":214.868082},{"c":217.43,"h":218.86,"l":215.31,"n":126497,"o":215.45,"t":"2025-10-02T04:00:00Z","v":8281070,"vw":217.372165},{"c":216.3,"h":218.83,"l":215.25,"n":100404,"o":216.75,"t":"2025-10-03T04:00:00Z","v":6634085,"vw":216.895554},{"c":219.73,"h":221.8,"l":215.9,"n":126436,"o":217.865,"t":"2025-10-06T04:00:00Z","v":7665295,"vw":219.307877},{"c":221.82,"h":223.95,"l":219.2,"n":131204,"o":220.11,"t":"2025-10-07T04:00:00Z","v":7610613,"vw":221.406812},{"c":225.32,"h":226.19,"l":221.4703,"n":104049,"o":222.73,"t":"2025-10-08T04:00:00Z","v":6189701,"vw":224.629674},{"c":216,"h":225.7,"l":215.9,"n":197899,"o":225.7,"t":"2025-10-09T04:00:00Z","v":12974796,"vw":218.232116},{"c":210.73,"h":217.9,"l":210.73,"n":179703,"o":217,"t":"2025-10-10T04:00:00Z","v":10647882,"vw":213.040249},{"c":215.56,"h":215.8,"l":212.06,"n":93857,"o":212.09,"t":"2025-10-13T04:00:00Z","v":5657285,"vw":214.734058},{"c":214.3,"h":217.945,"l":212.235,"n":94299,"o":213.54,"t":"2025-10-14T04:00:00Z","v":5975722,"vw":215.384684},{"c":214,"h":215.93,"l":212.48,"n":90034,"o":215.035,"t":"2025-10-15T04:00:00Z","v":5055634,"vw":214.333258},{"c":211.89,"h":214.96,"l":210.66,"n":100026,"o":214.66,"t":"2025-10-16T04:00:00Z","v":5555177,"vw":212.483885},{"c":212.94,"h":214.68,"l":210.75,"n":92007,"o":210.91,"t":"2025-10-17T04:00:00Z","v":6482738,"vw":212.988639},{"c":216.82,"h":217.38,"l":214.56,"n":99006,"o":215.13,"t":"2025-10-20T04:00:00Z","v":5865087,"vw":216.088535},{"c":217.26,"h":217.7,"l":215.55,"n":70784,"o":217.21,"t":"2025-10-21T04:00:00Z","v":4209530,"vw":216.803146},{"c":216.59,"h":217.4,"l":213.8,"n":88522,"o":216.68,"t":"2025-10-22T04:00:00Z","v":6310337,"vw":215.603243},{"c":217.77,"h":219.3,"l":216.25,"n":100213,"o":216.4,"t":"2025-10-23T04:00:00Z","v":5356227,"vw":218.132642},{"c":221.35,"h":221.74,"l":218.51,"n":99475,"o":219.04,"t":"2025-10-24T04:00:00Z","v":5238106,"vw":220.850461},{"c":223,"h":223.58,"l":221.82,"n":92368,"o":222.78,"t":"2025-10-27T04:00:00Z","v":6084302,"vw":222.653272},{"c":223.33,"h":225.56,"l":222.6,"n":114177,"o":224.36,"t":"2025-10-28T04:00:00Z","v":7027188,"vw":224.061198},{"c":213.58,"h":221.895,"l":212.5,"n":316004,"o":221.36,"t":"2025-10-29T04:00:00Z","v":20940086,"vw":215.278903},{"c":200.08,"h":210.28,"l":200.02,"n":307045,"o":210.01,"t":"2025-10-30T04:00:00Z","v":19417012,"vw":203.634844},{"c":201.02,"h":202.6,"l":198.3,"n":170258,"o":201.25,"t":"2025-10-31T04:00:00Z","v":10696565,"vw":200.80382},{"c":204.55,"h":205.66,"l":201.58,"n":130857,"o":202.04,"t":"2025-11-03T05:00:00Z","v":8103855,"vw":204.448514},{"c":198.05,"h":202.22,"l":197.57,"n":147502,"o":201.8,"t":"2025-11-04T05:00:00Z","v":8619584,"vw":199.203622},{"c":197.62,"h":198.5092,"l":195.31,"n":149372,"o":197.75,"t":"2025-11-05T05:00:00Z","v":9885668,"vw":196.980848},{"c":196.5,"h":201.27,"l":195.45,"n":116158,"o":198.1,"t":"2025-11-06T05:00:00Z","v":7740505,"vw":197.52649},{"c":194.61,"h":195.8454,"l":191.49,"n":133557,"o":195.5,"t":"2025-11-07T05:00:00Z","v":7869450,"vw":193.781056},{"c":194.81,"h":196.44,"l":193.19,"n":114994,"o":195.89,"t":"2025-11-10T05:00:00Z","v":7447353,"vw":194.438317},{"c":195.21,"h":196.4,"l":194.35,"n":85987,"o":194.74,"t":"2025-11-11T05:00:00Z","v":5783435,"vw":195.354875},{"c":195.5,"h":196.66,"l":193.8,"n":97473,"o":195.75,"t":"2025-11-12T05:00:00Z","v":8288337,"vw":195.3008},{"c":194.58,"h":196.2,"l":193.11,"n":106573,"o":195.63,"t":"2025-11-13T05:00:00Z","v":6739302,"vw":194.622709},{"c":194.52,"h":197.0251,"l":192.15,"n":111979,"o":192.88,"t":"2025-11-14T05:00:00Z","v":6189760,"vw":195.019438},{"c":191.81,"h":194.84,"l":190.2308,"n":110659,"o":194.84,"t":"2025-11-17T05:00:00Z","v":5877792,"vw":192.304824},{"c":189.63,"h":191.155,"l":187.85,"n":123028,"o":190,"t":"2025-11-18T05:00:00Z","v":8195765,"vw":189.629679},{"c":185.7,"h":189.21,"l":183.01,"n":193430,"o":189.21,"t":"2025-11-19T05:00:00Z","v":12550371,"vw":184.827767},{"c":179.38,"h":188.1,"l":178.42,"n":207747,"o":187.74,"t":"2025-11-20T05:00:00Z","v":13706380,"vw":181.407256},{"c":179.7,"h":181.43,"l":176.77,"n":146150,"o":180.56,"t":"2025-11-21T05:00:00Z","v":10133966,"vw":179.462817},{"c":179.12,"h":180.31,"l":177.3001,"n":141579,"o":180.31,"t":"2025-11-24T05:00:00Z","v":9385960,"vw":178.596173},{"c":182.44,"h":183.4788,"l":177.5201,"n":134104,"o":179.49,"t":"2025-11-25T05:00:00Z","v":9676194,"vw":181.01321},{"c":186.92,"h":188.18,"l":183.03,"n":112492,"o":184,"t":"2025-11-26T05:00:00Z","v":7644480,"vw":186.648596},{"c":189,"h":189.75,"l":186.91,"n":63508,"o":187.87,"t":"2025-11-28T05:00:00Z","v":3757048,"vw":188.862441},{"c":186.46,"h":189.95,"l":186.41,"n":109793,"o":188.96,"t":"2025-12-01T05:00:00Z","v":6763665,"vw":187.916973},{"c":205.38,"h":205.775,"l":195.5101,"n":294669,"o":198.3,"t":"2025-12-02T05:00:00Z","v":22624038,"vw":202.541757},{"c":202.54,"h":205.85,"l":197.4,"n":218747,"o":204.6,"t":"2025-12-03T05:00:00Z","v":14139924,"vw":201.53448},{"c":201.87,"h":202.89,"l":198.53,"n":147033,"o":202.85,"t":"2025-12-04T05:00:00Z","v":9513314,"vw":200.406724},{"c":201.89,"h":202.95,"l":200.56,"n":104936,"o":201.4,"t":"2025-12-05T05:00:00Z","v":6857199,"vw":201.987942},{"c":206.27,"h":206.86,"l":202.56,"n":127148,"o":203.61,"t":"2025-12-08T05:00:00Z","v":8823854,"vw":205.622721},{"c":200.37,"h":207.1,"l":200.02,"n":126642,"o":205.35,"t":"2025-12-09T05:00:00Z","v":9101870,"vw":202.077936},{"c":198.72,"h":201.35,"l":198.35,"n":125406,"o":200.37,"t":"2025-12-10T05:00:00Z","v":15159608,"vw":199.204978},{"c":200.71,"h":201.86,"l":198.05,"n":99422,"o":198.725,"t":"2025-12-11T05:00:00Z","v":7917771,"vw":200.522152},{"c":204.38,"h":206.1242,"l":201.5848,"n":110444,"o":202.2,"t":"2025-12-12T05:00:00Z","v":7069695,"vw":204.124294},{"c":205.5,"h":206.63,"l":203.17,"n":91381,"o":204.38,"t":"2025-12-15T05:00:00Z","v":6721568,"vw":205.003088},{"c":206.71,"h":208.65,"l":204.39,"n":89201,"o":205,"t":"2025-12-16T05:00:00Z","v":6120247,"vw":207.083038},{"c":206.33,"h":210.66,"l":205.82,"n":111896,"o":206.775,"t":"2025-12-17T05:00:00Z","v":7301074,"vw":207.870138},{"c":208.27,"h":210.55,"l":207.66,"n":91481,"o":207.99,"t":"2025-12-18T05:00:00Z","v":5652149,"vw":208.882487},{"c":214.08,"h":215.975,"l":209.265,"n":126706,"o":209.76,"t":"2025-12-19T05:00:00Z","v":14793697,"vw":213.680143},{"c":216.84,"h":217.15,"l":214.22,"n":90078,"o":215.34,"t":"2025-12-22T05:00:00Z","v":5458894,"vw":216.330611},{"c":216.85,"h":217.56,"l":215.32,"n":67511,"o":216.9,"t":"2025-12-23T05:00:00Z","v":4496293,"vw":216.708107},{"c":218.16,"h":219.27,"l":216.19,"n":44908,"o":217,"t":"2025-12-24T05:00:00Z","v":2943466,"vw":218.157532},{"c":216.44,"h":218.67,"l":216.14,"n":55218,"o":218.05,"t":"2025-12-26T05:00:00Z","v":2801514,"vw":216.823961},{"c":217.25,"h":218.14,"l":215.1066,"n":67045,"o":215.9,"t":"2025-12-29T05:00:00Z","v":5291972,"vw":217.070284},{"c":218.5,"h":221.88,"l":218.4,"n":97156,"o":219.14,"t":"2025-12-30T05:00:00Z","v":5653521,"vw":220.045997},{"c":217.12,"h":219.315,"l":216.14,"n":84506,"o":218.93,"t":"2025-12-31T05:00:00Z","v":5563028,"vw":217.214847},{"c":227.77,"h":227.77,"l":215.24,"n":162229,"o":218.15,"t":"2026-01-02T05:00:00Z","v":11261006,"vw":223.816683},{"c":228.13,"h":230.9599,"l":227.5,"n":128788,"o":228.79,"t":"2026-01-05T05:00:00Z","v":8263244,"vw":229.022914},{"c":229.84,"h":231.64,"l":228.6,"n":111958,"o":229.225,"t":"2026-01-06T05:00:00Z","v":6714333,"vw":230.053379},{"c":228.12,"h":233.57,"l":227.3111,"n":148753,"o":232.15,"t":"2026-01-07T05:00:00Z","v":9693055,"vw":230.262676},{"c":227.38,"h":233.11,"l":225.1,"n":116978,"o":231.79,"t":"2026-01-08T05:00:00Z","v":7126824,"vw":228.789366},{"c":234.53,"h":235.135,"l":228.3,"n":135090,"o":228.34,"t":"2026-01-09T05:00:00Z","v":8621614,"vw":233.149635},{"c":239.81,"h":239.95,"l":234,"n":120863,"o":234.29,"t":"2026-01-12T05:00:00Z","v":7893957,"vw":237.950183},{"c":244.55,"h":247.3999,"l":240.1,"n":176708,"o":241.12,"t":"2026-01-13T05:00:00Z","v":11460515,"vw":244.913297},{"c":242.61,"h":244.885,"l":239.6,"n":111658,"o":244.44,"t":"2026-01-14T05:00:00Z","v":7748606,"vw":241.632099},{"c":247.74,"h":248.7497,"l":243.9657,"n":107014,"o":244.38,"t":"2026-01-15T05:00:00Z","v":6517157,"vw":247.296362},{"c":247.68,"h":248.19,"l":244.96,"n":88457,"o":247.75,"t":"2026-01-16T05:00:00Z","v":5944233,"vw":247.112876},{"c":249,"h":249.52,"l":243.7004,"n":148001,"o":244.4,"t":"2026-01-20T05:00:00Z","v":11293182,"vw":247.630198},{"c":250.07,"h":251.31,"l":244.68,"n":113690,"o":248.89,"t":"2026-01-21T05:00:00Z","v":8160650,"vw":248.997784},{"c":251.41,"h":254.14,"l":249.78,"n":130304,"o":252,"t":"2026-01-22T05:00:00Z","v":9742580,"vw":252.558654},{"c":252.15,"h":253.77,"l":249.02,"n":97006,"o":252.74,"t":"2026-01-23T05:00:00Z","v":7078683,"vw":251.734236},{"c":248.43,"h":251.59,"l":247.405,"n":135568,"o":251.49,"t":"2026-01-26T05:00:00Z","v":8469160,"vw":249.24813},{"c":244.56,"h":254.3499,"l":238.75,"n":298710,"o":242.5,"t":"2026-01-27T05:00:00Z","v":20509203,"vw":245.35841},{"c":241.59,"h":245.86,"l":237.1,"n":162483,"o":244.09,"t":"2026-01-28T05:00:00Z","v":9999181,"vw":242.037667},{"c":234.04,"h":243.7699,"l":233.35,"n":145053,"o":242.075,"t":"2026-01-29T05:00:00Z","v":9142526,"vw":236.248134},{"c":233.72,"h":234.65,"l":229.94,"n":117181,"o":233.5,"t":"2026-01-30T05:00:00Z","v":6916107,"vw":232.524021},{"c":233.02,"h":236.29,"l":230.33,"n":100641,"o":232.64,"t":"2026-02-02T05:00:00Z","v":6105284,"vw":234.031746},{"c":233.15,"h":238.85,"l":228.96,"n":106509,"o":236.42,"t":"2026-02-03T05:00:00Z","v":7655243,"vw":232.934253},{"c":235.95,"h":236.57,"l":229.91,"n":119235,"o":233.24,"t":"2026-02-04T05:00:00Z","v":7053394,"vw":233.312472},{"c":236.95,"h":240.3292,"l":232.6,"n":115367,"o":234.11,"t":"2026-02-05T05:00:00Z","v":7377317,"vw":237.017654},{"c":243.03,"h":246.3,"l":239.4,"n":116188,"o":239.4,"t":"2026-02-06T05:00:00Z","v":6701183,"vw":243.535435},{"c":244.71,"h":245.84,"l":240.5,"n":84214,"o":242,"t":"2026-02-09T05:00:00Z","v":4707198,"vw":244.186279},{"c":242.59,"h":247.86,"l":240.86,"n":78754,"o":245,"t":"2026-02-10T05:00:00Z","v":5184355,"vw":243.607487},{"c":236.26,"h":244.7,"l":235.5,"n":96574,"o":244.48,"t":"2026-02-11T05:00:00Z","v":5791019,"vw":237.72127},{"c":239.35,"h":245.67,"l":235.9675,"n":100033,"o":239.26,"t":"2026-02-12T05:00:00Z","v":6980769,"vw":240.894232},{"c":242.96,"h":246.51,"l":240.72,"n":92850,"o":241.24,"t":"2026-02-13T05:00:00Z","v":6835444,"vw":243.125019},{"c":244.04,"h":245.42,"l":238.93,"n":72390,"o":243.61,"t":"2026-02-17T05:00:00Z","v":4864738,"vw":243.488052},{"c":238.93,"h":245.08,"l":238.6,"n":85809,"o":244.55,"t":"2026-02-18T05:00:00Z","v":4922987,"vw":240.39715},{"c":233.71,"h":240,"l":233.42,"n":94069,"o":238.91,"t":"2026-02-19T05:00:00Z","v":5827523,"vw":235.008345},{"c":232.03,"h":236.08,"l":231.14,"n":79860,"o":232.63,"t":"2026-02-20T05:00:00Z","v":5460857,"vw":233.186302},{"c":230.44,"h":233.5,"l":227.455,"n":88840,"o":231.5,"t":"2026-02-23T05:00:00Z","v":5383204,"vw":230.168766},{"c":233.39,"h":236.13,"l":228.3901,"n":75319,"o":229.27,"t":"2026-02-24T05:00:00Z","v":4411244,"vw":233.569096},{"c":230.36,"h":234.16,"l":229.185,"n":76053,"o":234.1,"t":"2026-02-25T05:00:00Z","v":4445571,"vw":230.452165},{"c":229.41,"h":230.655,"l":225.67,"n":77282,"o":230.375,"t":"2026-02-26T05:00:00Z","v":4616278,"vw":228.385832},{"c":227.53,"h":228.8,"l":224.91,"n":83097,"o":227.47,"t":"2026-02-27T05:00:00Z","v":6280850,"vw":226.874001},{"c":229.74,"h":230.23,"l":223.62,"n":90007,"o":226,"t":"2026-03-02T05:00:00Z","v":4713496,"vw":228.48723},{"c":224.12,"h":226.5,"l":221.11,"n":104816,"o":225.75,"t":"2026-03-03T05:00:00Z","v":6215353,"vw":223.677422},{"c":227.31,"h":227.53,"l":221.79,"n":85428,"o":226.38,"t":"2026-03-04T05:00:00Z","v":5071453,"vw":225.522233},{"c":222.06,"h":227.681,"l":218.13,"n":122929,"o":226.12,"t":"2026-03-05T05:00:00Z","v":7203069,"vw":221.330044},{"c":231.11,"h":231.96,"l":218.64,"n":165968,"o":219.475,"t":"2026-03-06T05:00:00Z","v":10686375,"vw":228.106064},{"c":225,"h":227.59,"l":220.4463,"n":144747,"o":226.75,"t":"2026-03-09T04:00:00Z","v":8404498,"vw":223.78358},{"c":217.76,"h":226.11,"l":217.03,"n":145173,"o":224.1,"t":"2026-03-10T04:00:00Z","v":9288952,"vw":220.986321},{"c":214.1,"h":217.94,"l":213.53,"n":128353,"o":217.94,"t":"2026-03-11T04:00:00Z","v":7940972,"vw":215.142481},{"c":204.76,"h":212.6082,"l":204.3,"n":177562,"o":212.21,"t":"2026-03-12T04:00:00Z","v":10763122,"vw":206.531887},{"c":209.89,"h":210.84,"l":204.9154,"n":131022,"o":205,"t":"2026-03-13T04:00:00Z","v":8929728,"vw":208.919597},{"c":213.47,"h":216.15,"l":210.75,"n":124469,"o":210.75,"t":"2026-03-16T04:00:00Z","v":7350486,"vw":213.978291},{"c":210.82,"h":217.15,"l":206.67,"n":118310,"o":214.68,"t":"2026-03-17T04:00:00Z","v":7311373,"vw":211.031203},{"c":205.99,"h":210.5,"l":205.75,"n":100182,"o":209,"t":"2026-03-18T04:00:00Z","v":5885030,"vw":206.966289},{"c":201.18,"h":203.05,"l":197.46,"n":161917,"o":203.05,"t":"2026-03-19T04:00:00Z","v":9971936,"vw":199.767405},{"c":195.12,"h":201.99,"l":192.54,"n":150164,"o":201.05,"t":"2026-03-20T04:00:00Z","v":12929273,"vw":196.487377},{"c":198.41,"h":201.6899,"l":197.19,"n":105234,"o":198.91,"t":"2026-03-23T04:00:00Z","v":6251224,"vw":199.17278},{"c":196.42,"h":197.62,"l":194.3601,"n":93342,"o":196.11,"t":"2026-03-24T04:00:00Z","v":5694602,"vw":196.147396},{"c":199.61,"h":200.745,"l":198,"n":82903,"o":198.19,"t":"2026-03-25T04:00:00Z","v":5058234,"vw":199.526157},{"c":194.36,"h":198.2389,"l":194.27,"n":87552,"o":197.3,"t":"2026-03-26T04:00:00Z","v":5775431,"vw":195.421347},{"c":190.52,"h":193.639,"l":189.28,"n":103882,"o":192.925,"t":"2026-03-27T04:00:00Z","v":6003464,"vw":190.803841},{"c":189.21,"h":192.4999,"l":187.72,"n":99304,"o":191.48,"t":"2026-03-30T04:00:00Z","v":6609321,"vw":189.780715},{"c":199.03,"h":199.33,"l":190.35,"n":124565,"o":191.13,"t":"2026-03-31T04:00:00Z","v":9670894,"vw":196.675308},{"c":207.32,"h":210.28,"l":203.5,"n":148934,"o":203.5,"t":"2026-04-01T04:00:00Z","v":9667840,"vw":207.743165},{"c":208.22,"h":208.78,"l":202.3,"n":108683,"o":203,"t":"2026-04-02T04:00:00Z","v":6701231,"vw":206.690408},{"c":212.3,"h":212.4,"l":207.37,"n":80782,"o":207.37,"t":"2026-04-06T04:00:00Z","v":4175765,"vw":211.067863},{"c":210,"h":211.9899,"l":206.92,"n":74214,"o":211.01,"t":"2026-04-07T04:00:00Z","v":4087578,"vw":209.011881},{"c":217.8,"h":220.85,"l":216.0001,"n":113132,"o":218.935,"t":"2026-04-08T04:00:00Z","v":6270385,"vw":218.049594},{"c":220.06,"h":221.29,"l":216,"n":77091,"o":216,"t":"2026-04-09T04:00:00Z","v":4771162,"vw":219.357592},{"c":217.63,"h":220.37,"l":216.66,"n":66416,"o":220.17,"t":"2026-04-10T04:00:00Z","v":4831692,"vw":217.741677},{"c":222.14,"h":222.21,"l":215.46,"n":73322,"o":216.25,"t":"2026-04-13T04:00:00Z","v":4139813,"vw":220.360852},{"c":223.77,"h":225.1,"l":221.3201,"n":94927,"o":221.69,"t":"2026-04-14T04:00:00Z","v":4823620,"vw":223.654847},{"c":223.93,"h":224.72,"l":221.645,"n":74118,"o":224.18,"t":"2026-04-15T04:00:00Z","v":4400415,"vw":223.382149},{"c":218.88,"h":225.1,"l":215.4,"n":120923,"o":225,"t":"2026-04-16T04:00:00Z","v":7093068,"vw":218.148942},{"c":223.38,"h":230.24,"l":222.5,"n":136664,"o":223.07,"t":"2026-04-17T04:00:00Z","v":8878316,"vw":225.981296},{"c":225.08,"h":225.37,"l":220.3521,"n":88270,"o":222.23,"t":"2026-04-20T04:00:00Z","v":5016886,"vw":223.253266},{"c":219.16,"h":225.66,"l":218.9,"n":114978,"o":223.29,"t":"2026-04-21T04:00:00Z","v":7569231,"vw":221.130244},{"c":231.28,"h":232.6,"l":221.22,"n":243672,"o":227.05,"t":"2026-04-22T04:00:00Z","v":15783259,"vw":228.543448},{"c":234.15,"h":235.91,"l":228.77,"n":130986,"o":231.51,"t":"2026-04-23T04:00:00Z","v":8090428,"vw":232.814129},{"c":232.44,"h":236.45,"l":232.065,"n":93715,"o":234.99,"t":"2026-04-24T04:00:00Z","v":5735450,"vw":233.697389},{"c":231.33,"h":235.45,"l":229.39,"n":78164,"o":233,"t":"2026-04-27T04:00:00Z","v":4405035,"vw":231.669362},{"c":230.72,"h":231.33,"l":227.07,"n":70459,"o":231.05,"t":"2026-04-28T04:00:00Z","v":3810566,"vw":229.399597},{"c":224.11,"h":230.255,"l":221.15,"n":114811,"o":230.22,"t":"2026-04-29T04:00:00Z","v":6380910,"vw":223.501954},{"c":229.03,"h":229.55,"l":224.612,"n":82066,"o":225.9,"t":"2026-04-30T04:00:00Z","v":4843811,"vw":228.111487},{"c":227.38,"h":231.51,"l":227.26,"n":65687,"o":230.4,"t":"2026-05-01T04:00:00Z","v":3496870,"vw":229.203181},{"c":221.3,"h":227.87,"l":221.04,"n":85752,"o":226.49,"t":"2026-05-04T04:00:00Z","v":4863032,"vw":223.285838},{"c":224.38,"h":225.56,"l":221.74,"n":67343,"o":223.1,"t":"2026-05-05T04:00:00Z","v":3854428,"vw":224.202887},{"c":229.93,"h":232.08,"l":228.1,"n":88544,"o":230.93,"t":"2026-05-06T04:00:00Z","v":7169599,"vw":230.015605},{"c":231.03,"h":236.63,"l":229.6,"n":119109,"o":231.45,"t":"2026-05-07T04:00:00Z","v":8492315,"vw":232.568256},{"c":237.36,"h":238.535,"l":231.75,"n":109098,"o":233.8,"t":"2026-05-08T04:00:00Z","v":7528904,"vw":236.520903},{"c":238.21,"h":241.21,"l":236.52,"n":101958,"o":239.44,"t":"2026-05-11T04:00:00Z","v":6270793,"vw":238.988898},{"c":236.87,"h":239.02,"l":231.11,"n":110796,"o":239,"t":"2026-05-12T04:00:00Z","v":7044450,"vw":234.495071},{"c":240.6,"h":242.27,"l":234.4,"n":120462,"o":237.23,"t":"2026-05-13T04:00:00Z","v":7442233,"vw":239.747298},{"c":229.21,"h":244.07,"l":227.5,"n":267292,"o":243.52,"t":"2026-05-14T04:00:00Z","v":17767158,"vw":231.852819},{"c":220.49,"h":226.85,"l":220.45,"n":150098,"o":226.845,"t":"2026-05-15T04:00:00Z","v":9484770,"vw":222.446703},{"c":220.61,"h":221.17,"l":216.79,"n":103957,"o":220.48,"t":"2026-05-18T04:00:00Z","v":6572493,"vw":219.020919},{"c":215.01,"h":220.05,"l":214,"n":98938,"o":218.84,"t":"2026-05-19T04:00:00Z","v":5358333,"vw":216.725952},{"c":222.2,"h":223.02,"l":216.5,"n":102964,"o":216.8,"t":"2026-05-20T04:00:00Z","v":7711317,"vw":221.421595},{"c":219.61,"h":221.17,"l":215.72,"n":103048,"o":219.39,"t":"2026-05-21T04:00:00Z","v":6416346,"vw":218.587142},{"c":219.02,"h":221.11,"l":217.165,"n":82618,"o":220.85,"t":"2026-05-22T04:00:00Z","v":4650434,"vw":218.953235},{"c":218.9,"h":222.41,"l":217.91,"n":90426,"o":221.3,"t":"2026-05-26T04:00:00Z","v":5918473,"vw":219.655471},{"c":224.3,"h":226.9,"l":220.6975,"n":139014,"o":221.5,"t":"2026-05-27T04:00:00Z","v":11058780,"vw":223.774586},{"c":228.78,"h":229.91,"l":222.845,"n":105956,"o":224,"t":"2026-05-28T04:00:00Z","v":6531277,"vw":228.134331},{"c":231.15,"h":232.3,"l":226.25,"n":91276,"o":228.44,"t":"2026-05-29T04:00:00Z","v":6945161,"vw":230.601462},{"c":224.3,"h":228.8,"l":222.21,"n":107677,"o":228.36,"t":"2026-06-01T04:00:00Z","v":6405258,"vw":224.504288},{"c":217.7,"h":224.69,"l":215.01,"n":131744,"o":222.52,"t":"2026-06-02T04:00:00Z","v":7660095,"vw":217.974523},{"c":210.58,"h":216.35,"l":209.63,"n":123443,"o":216.1,"t":"2026-06-03T04:00:00Z","v":9109747,"vw":212.312385},{"c":217.42,"h":221.6,"l":212.8,"n":119153,"o":213,"t":"2026-06-04T04:00:00Z","v":8057913,"vw":217.34433},{"c":215.45,"h":218.37,"l":213.63,"n":87301,"o":216.58,"t":"2026-06-05T04:00:00Z","v":4806965,"vw":215.866515},{"c":215.92,"h":217.79,"l":215,"n":71488,"o":216.3,"t":"2026-06-08T04:00:00Z","v":3715579,"vw":216.181679},{"c":214.51,"h":220.01,"l":212.23,"n":93190,"o":216.5,"t":"2026-06-09T04:00:00Z","v":5200615,"vw":215.252798},{"c":209,"h":213.7,"l":207.95,"n":110947,"o":213.065,"t":"2026-06-10T04:00:00Z","v":7042345,"vw":209.315254},{"c":221.63,"h":221.77,"l":209.8001,"n":110121,"o":209.84,"t":"2026-06-11T04:00:00Z","v":6653996,"vw":218.014404},{"c":219.05,"h":223.505,"l":216.7,"n":101275,"o":222.37,"t":"2026-06-12T04:00:00Z","v":5669196,"vw":219.471693},{"c":228.95,"h":231.34,"l":225.22,"n":142066,"o":225.3,"t":"2026-06-15T04:00:00Z","v":8600553,"vw":229.016567},{"c":227.49,"h":230.3,"l":225.3,"n":82649,"o":229.47,"t":"2026-06-16T04:00:00Z","v":3709027,"vw":227.599158},{"c":225.63,"h":230.54,"l":225.3,"n":84334,"o":227.02,"t":"2026-06-17T04:00:00Z","v":5009324,"vw":227.683749},{"c":222.72,"h":228.99,"l":220.12,"n":94077,"o":227.75,"t":"2026-06-18T04:00:00Z","v":8825536,"vw":223.399856},{"c":220.83,"h":223.55,"l":220.11,"n":76910,"o":223,"t":"2026-06-22T04:00:00Z","v":4303757,"vw":221.300816},{"c":216.71,"h":221.48,"l":216.64,"n":81942,"o":218.89,"t":"2026-06-23T04:00:00Z","v":4575031,"vw":218.095116},{"c":220.25,"h":222.25,"l":217.68,"n":78168,"o":218.19,"t":"2026-06-24T04:00:00Z","v":4356771,"vw":220.438605},{"c":218.12,"h":224.13,"l":217.16,"n":85208,"o":220.6,"t":"2026-06-25T04:00:00Z","v":4695261,"vw":219.311299},{"c":217.25,"h":222.5799,"l":215.36,"n":87056,"o":217.55,"t":"2026-06-26T04:00:00Z","v":11706678,"vw":217.822831},{"c":214.69,"h":219.51,"l":213.945,"n":87151,"o":218.63,"t":"2026-06-29T04:00:00Z","v":5852308,"vw":215.459191},{"c":216.47,"h":219.23,"l":214.73,"n":91060,"o":216.5,"t":"2026-06-30T04:00:00Z","v":7016389,"vw":216.429041},{"c":218.58,"h":220.75,"l":216.16,"n":88057,"o":217.26,"t":"2026-07-01T04:00:00Z","v":4212831,"vw":218.335584},{"c":226.49,"h":227.52,"l":220.68,"n":105236,"o":221,"t":"2026-07-02T04:00:00Z","v":6060063,"vw":225.466078},{"c":234.54,"h":234.847,"l":227,"n":114467,"o":227.15,"t":"2026-07-06T04:00:00Z","v":7034890,"vw":232.759171},{"c":231.68,"h":237.48,"l":230.46,"n":80284,"o":235.9,"t":"2026-07-07T04:00:00Z","v":4368094,"vw":232.636016},{"c":224.95,"h":228.9,"l":222.75,"n":82739,"o":227,"t":"2026-07-08T04:00:00Z","v":4736203,"vw":224.940592},{"c":223.11,"h":225.5,"l":222.69,"n":58651,"o":225.3,"t":"2026-07-09T04:00:00Z","v":3477290,"vw":223.583491},{"c":222.28,"h":223.8399,"l":219.5671,"n":61204,"o":223.69,"t":"2026-07-10T04:00:00Z","v":3831258,"vw":222.20127},{"c":215.51,"h":222,"l":215.11,"n":84615,"o":222,"t":"2026-07-13T04:00:00Z","v":4679497,"vw":216.831629},{"c":217.11,"h":220.29,"l":216.38,"n":63290,"o":216.96,"t":"2026-07-14T04:00:00Z","v":3852264,"vw":218.129179},{"c":218.12,"h":221.93,"l":217.25,"n":61953,"o":217.79,"t":"2026-07-15T04:00:00Z","v":3307513,"vw":218.777783},{"c":214.34,"h":217.96,"l":214.2,"n":72465,"o":216.52,"t":"2026-07-16T04:00:00Z","v":4766789,"vw":215.206553},{"c":214.03,"h":216.96,"l":211,"n":69342,"o":211.5,"t":"2026-07-17T04:00:00Z","v":4223304,"vw":214.149799},{"c":209.48,"h":216.73,"l":208.7036,"n":102727,"o":216.18,"t":"2026-07-20T04:00:00Z","v":5899906,"vw":210.134351},{"c":204.8,"h":211.7,"l":203.9,"n":130335,"o":209.48,"t":"2026-07-21T04:00:00Z","v":10041121,"vw":206.541445},{"c":208.65,"h":209.25,"l":204.88,"n":90064,"o":205,"t":"2026-07-22T04:00:00Z","v":6063483,"vw":207.485892},{"c":209.23,"h":211.3,"l":205.06,"n":79622,"o":206,"t":"2026-07-23T04:00:00Z","v":4855294,"vw":208.635205},{"c":209.52,"h":212.49,"l":208.4,"n":67948,"o":210.09,"t":"2026-07-24T04:00:00Z","v":3744535,"vw":210.265246},{"c":211.5,"h":215.22,"l":211.1501,"n":98597,"o":212.54,"t":"2026-07-27T04:00:00Z","v":6657889,"vw":212.621326},{"c":221.56,"h":223.77,"l":209.35,"n":161916,"o":214,"t":"2026-07-28T04:00:00Z","v":10471612,"vw":220.039906},{"c":214.01,"h":219.79,"l":210.54,"n":132854,"o":218.5,"t":"2026-07-29T04:00:00Z","v":9036586,"vw":214.04427},{"c":220.9,"h":221.64,"l":213,"n":85964,"o":214.94,"t":"2026-07-30T04:00:00Z","v":5666298,"vw":219.813042},{"c":216.14,"h":221.5,"l":211.3,"n":114155,"o":221.16,"t":"2026-07-31T04:00:00Z","v":7322826,"vw":214.904715},{"c":233.49,"h":234.0886,"l":219.21,"n":169472,"o":221,"t":"2026-08-03T04:00:00Z","v":10998548,"vw":229.119414},{"c":237.16,"h":238.17,"l":232.88,"n":123428,"o":236.76,"t":"2026-08-04T04:00:00Z","v":7935304,"vw":236.496117},{"c":240.19,"h":241.0895,"l":236.6183,"n":107969,"o":237.95,"t":"2026-08-05T04:00:00Z","v":6577566,"vw":239.436738},{"c":232.19,"h":240.37,"l":231.33,"n":110941,"o":240,"t":"2026-08-06T04:00:00Z","v":7133413,"vw":234.034714},{"c":234.42,"h":235.595,"l":230.86,"n":67378,"o":234.06,"t":"2026-08-07T04:00:00Z","v":4109869,"vw":233.351603},{"c":232.79,"h":236.49,"l":231.68,"n":67694,"o":234.25,"t":"2026-08-10T04:00:00Z","v":3681097,"vw":233.843059},{"c":233.24,"h":237.11,"l":232.83,"n":56655,"o":235.61,"t":"2026-08-11T04:00:00Z","v":2774110,"vw":234.360315},{"c":231.2,"h":234.59,"l":229.25,"n":67194,"o":234.3,"t":"2026-08-12T04:00:00Z","v":3375500,"vw":231.064333},{"c":230.33,"h":233.58,"l":228.18,"n":61556,"o":232.27,"t":"2026-08-13T04:00:00Z","v":2973943,"vw":230.105612},{"c":231.67,"h":233.43,"l":229.88,"n":50877,"o":231.63,"t":"2026-08-14T04:00:00Z","v":2651771,"vw":231.471646},{"c":225.95,"h":231.3458,"l":225.95,"n":70440,"o":230.34,"t":"2026-08-17T04:00:00Z","v":5023972,"vw":227.208087},{"c":223.06,"h":226.11,"l":222.58,"n":75303,"o":225.1,"t":"2026-08-18T04:00:00Z","v":4775068,"vw":223.859408},{"c":222.2,"h":224.2,"l":220.2,"n":82512,"o":223.51,"t":"2026-08-19T04:00:00Z","v":5799805,"vw":221.979921},{"c":215.1,"h":221.11,"l":214.12,"n":112064,"o":220.4,"t":"2026-08-20T04:00:00Z","v":7860115,"vw":216.414938},{"c":214.2,"h":216.46,"l":212.75,"n":87655,"o":215.67,"t":"2026-08-21T04:00:00Z","v":6244281,"vw":213.885122},{"c":210.46,"h":213.31,"l":208.7,"n":99458,"o":212.86,"t":"2026-08-24T04:00:00Z","v":7147768,"vw":210.069784},{"c":211.08,"h":212.94,"l":210.11,"n":75876,"o":212.495,"t":"2026-08-25T04:00:00Z","v":4856215,"vw":211.332838},{"c":212.09,"h":212.6,"l":209.66,"n":75094,"o":211.78,"t":"2026-08-26T04:00:00Z","v":4368296,"vw":211.571833},{"c":209.89,"h":211.94,"l":209.11,"n":77925,"o":211.51,"t":"2026-08-27T04:00:00Z","v":4465033,"vw":210.07977},{"c":209.82,"h":210.6097,"l":207.55,"n":74663,"o":209.99,"t":"2026-08-28T04:00:00Z","v":4573290,"vw":208.94878},{"c":207.78,"h":208.7699,"l":206.27,"n":76651,"o":208.5,"t":"2026-08-31T04:00:00Z","v":5221675,"vw":207.314803},{"c":205.66,"h":208.11,"l":205.5,"n":80792,"o":206.7,"t":"2026-09-01T04:00:00Z","v":5018241,"vw":206.222574},{"c":208.87,"h":210.65,"l":206.42,"n":95445,"o":207,"t":"2026-09-02T04:00:00Z","v":6435002,"vw":209.156641},{"c":210.51,"h":211.055,"l":205.8332,"n":99339,"o":209.94,"t":"2026-09-03T04:00:00Z","v":6263679,"vw":208.448775},{"c":212.25,"h":212.26,"l":208.8,"n":67967,"o":209.44,"t":"2026-09-04T04:00:00Z","v":4591286,"vw":211.419611},{"c":210.73,"h":215.29,"l":210.59,"n":85239,"o":212.1,"t":"2026-09-08T04:00:00Z","v":4374618,"vw":212.387526},{"c":206.42,"h":212.22,"l":206.42,"n":80464,"o":209.98,"t":"2026-09-09T04:00:00Z","v":4374444,"vw":208.53283},{"c":204.8,"h":208.82,"l":204.67,"n":76433,"o":205.735,"t":"2026-09-10T04:00:00Z","v":4633759,"vw":205.9079},{"c":210.45,"h":211.62,"l":207.22,"n":71912,"o":207.56,"t":"2026-09-11T04:00:00Z","v":4141266,"vw":209.895537},{"c":210.27,"h":211.89,"l":207.9823,"n":67598,"o":208.21,"t":"2026-09-14T04:00:00Z","v":3386862,"vw":209.902389},{"c":209.69,"h":212.4,"l":208.6463,"n":67810,"o":210.87,"t":"2026-09-15T04:00:00Z","v":3603959,"vw":210.062148},{"c":201.96,"h":212.22,"l":197.01,"n":184536,"o":210.19,"t":"2026-09-16T04:00:00Z","v":12871803,"vw":202.421585},{"c":197,"h":203.6426,"l":197,"n":163123,"o":202.25,"t":"2026-09-17T04:00:00Z","v":11790552,"vw":198.86067},{"c":198.2,"h":199.63,"l":195.46,"n":104756,"o":196.83,"t":"2026-09-18T04:00:00Z","v":9835641,"vw":197.583222},{"c":201.15,"h":202.2,"l":198.13,"n":90030,"o":200.45,"t":"2026-09-21T04:00:00Z","v":6353274,"vw":200.568096},{"c":197.72,"h":203.3293,"l":197.14,"n":112499,"o":203,"t":"2026-09-22T04:00:00Z","v":7838990,"vw":198.386401},{"c":199.93,"h":204.065,"l":197.975,"n":126562,"o":197.975,"t":"2026-09-23T04:00:00Z","v":10018069,"vw":201.104628},{"c":196.8,"h":199.49,"l":194.4,"n":131390,"o":198.62,"t":"2026-09-24T04:00:00Z","v":9620623,"vw":196.869686},{"c":198.07,"h":201.4,"l":196.8,"n":86979,"o":197.76,"t":"2026-09-25T04:00:00Z","v":5387164,"vw":198.771284},{"c":184.39,"h":192.77,"l":184.01,"n":257168,"o":192.615,"t":"2026-09-28T04:00:00Z","v":18051149,"vw":187.320112},{"c":187.68,"h":190.905,"l":185,"n":136490,"o":185.3,"t":"2026-09-29T04:00:00Z","v":10563896,"vw":188.400803},{"c":186.05,"h":192.99,"l":185.25,"n":165249,"o":192.05,"t":"2026-09-30T04:00:00Z","v":11566668,"vw":187.86027},{"c":192.28,"h":194.56,"l":185.56,"n":179387,"o":186,"t":"2026-10-01T04:00:00Z","v":13553586,"vw":189.967875},{"c":193.56,"h":196.93,"l":190.27,"n":171470,"o":193.87,"t":"2026-10-02T04:00:00Z","v":12651150,"vw":193.7256},{"c":192.72,"h":195.23,"l":191.34,"n":104523,"o":194.6,"t":"2026-10-05T04:00:00Z","v":6509639,"vw":193.02907},{"c":189.82,"h":193.225,"l":189.325,"n":109490,"o":193,"t":"2026-10-06T04:00:00Z","v":7714596,"vw":190.561236},{"c":188.32,"h":188.84,"l":186.2,"n":93507,"o":188.18,"t":"2026-10-07T04:00:00Z","v":6383513,"vw":187.808721},{"c":187.75,"h":187.78,"l":184.25,"n":119844,"o":185.9,"t":"2026-10-08T04:00:00Z","v":11372483,"vw":187.010472},{"c":190.37,"h":191.02,"l":187.6,"n":82243,"o":187.985,"t":"2026-10-09T04:00:00Z","v":5098183,"vw":190.17882},{"c":189.5,"h":191.9,"l":188.77,"n":66310,"o":191.5,"t":"2026-10-12T04:00:00Z","v":3772636,"vw":189.952685},{"c":186.49,"h":189.1,"l":186,"n":79428,"o":189.1,"t":"2026-10-13T04:00:00Z","v":5168688,"vw":186.714737},{"c":184.66,"h":187.1758,"l":183.38,"n":94704,"o":185.56,"t":"2026-10-14T04:00:00Z","v":5167592,"vw":184.836548},{"c":188.73,"h":188.785,"l":184.38,"n":74890,"o":185.65,"t":"2026-10-15T04:00:00Z","v":5279536,"vw":187.208177}],"volatilityBars":[{"c":187.42,"h":188.3763,"l":187.26,"n":464,"o":188.02,"t":"2026-10-08T08:00:00Z","v":6890,"vw":187.951796},{"c":187.13,"h":187.28,"l":187.13,"n":27,"o":187.28,"t":"2026-10-08T08:15:00Z","v":689,"vw":187.203333},{"c":187.05,"h":187.11,"l":187,"n":47,"o":187.11,"t":"2026-10-08T08:30:00Z","v":2097,"vw":187.032765},{"c":186.73,"h":187,"l":186.73,"n":30,"o":187,"t":"2026-10-08T08:45:00Z","v":921,"vw":186.95791},{"c":186.8,"h":186.8,"l":186.8,"n":18,"o":186.8,"t":"2026-10-08T09:00:00Z","v":590,"vw":186.8},{"c":186.8,"h":186.8,"l":186.5,"n":43,"o":186.55,"t":"2026-10-08T09:30:00Z","v":2895,"vw":186.56516},{"c":186.51,"h":186.51,"l":186.5,"n":7,"o":186.5,"t":"2026-10-08T09:45:00Z","v":783,"vw":186.508503},{"c":186.51,"h":186.69,"l":186.51,"n":42,"o":186.69,"t":"2026-10-08T10:15:00Z","v":1581,"vw":186.556675},{"c":186.25,"h":186.3,"l":186.25,"n":20,"o":186.3,"t":"2026-10-08T10:30:00Z","v":1455,"vw":186.254},{"c":186.25,"h":186.4888,"l":186.25,"n":56,"o":186.48,"t":"2026-10-08T10:45:00Z","v":2582,"vw":186.362579},{"c":186.1279,"h":186.2543,"l":186.03,"n":259,"o":186.2,"t":"2026-10-08T11:00:00Z","v":10433,"vw":186.153189},{"c":186,"h":186.347,"l":185.99,"n":345,"o":186.2,"t":"2026-10-08T11:15:00Z","v":12478,"vw":186.103286},{"c":185.9023,"h":186.2466,"l":185.53,"n":339,"o":186.2466,"t":"2026-10-08T11:30:00Z","v":14686,"vw":185.852815},{"c":185.92,"h":185.97,"l":185.76,"n":186,"o":185.85,"t":"2026-10-08T11:45:00Z","v":12211,"vw":185.894633},{"c":186.14,"h":186.8288,"l":185.8553,"n":190,"o":186,"t":"2026-10-08T12:00:00Z","v":28863,"vw":186.352842},{"c":186.2,"h":186.2,"l":186,"n":109,"o":186.03,"t":"2026-10-08T12:15:00Z","v":6580,"vw":186.101586},{"c":186.11,"h":186.2066,"l":185.995,"n":149,"o":186.19,"t":"2026-10-08T12:30:00Z","v":7606,"vw":186.107359},{"c":186.1,"h":186.1971,"l":186.0278,"n":27,"o":186.11,"t":"2026-10-08T12:45:00Z","v":1222,"vw":186.108987},{"c":186.19,"h":186.4472,"l":186,"n":159,"o":186.2,"t":"2026-10-08T13:00:00Z","v":11577,"vw":186.184732},{"c":186,"h":186.7,"l":185.95,"n":194,"o":186.36,"t":"2026-10-08T13:15:00Z","v":12704,"vw":186.420141},{"c":185.075,"h":186.19,"l":184.25,"n":17477,"o":185.9,"t":"2026-10-08T13:30:00Z","v":932658,"vw":185.181617},{"c":185.925,"h":186.48,"l":185.075,"n":9418,"o":185.075,"t":"2026-10-08T13:45:00Z","v":468476,"vw":185.677535},{"c":186.72,"h":186.79,"l":185.66,"n":5754,"o":185.92,"t":"2026-10-08T14:00:00Z","v":292184,"vw":186.389722},{"c":186.44,"h":186.77,"l":186.2851,"n":4161,"o":186.664,"t":"2026-10-08T14:15:00Z","v":169331,"vw":186.520212},{"c":186.085,"h":186.51,"l":185.81,"n":4460,"o":186.44,"t":"2026-10-08T14:30:00Z","v":187919,"vw":186.164565},{"c":185.85,"h":186.23,"l":185.53,"n":4241,"o":186.085,"t":"2026-10-08T14:45:00Z","v":198503,"vw":185.934183},{"c":185.69,"h":186.0051,"l":185.6266,"n":3518,"o":185.85,"t":"2026-10-08T15:00:00Z","v":169441,"vw":185.808618},{"c":185.605,"h":185.69,"l":185.5,"n":3635,"o":185.65,"t":"2026-10-08T15:15:00Z","v":221176,"vw":185.58902},{"c":185.35,"h":185.67,"l":185.25,"n":4602,"o":185.605,"t":"2026-10-08T15:30:00Z","v":200817,"vw":185.496009},{"c":185.725,"h":185.73,"l":185.31,"n":3503,"o":185.35,"t":"2026-10-08T15:45:00Z","v":164438,"vw":185.44254},{"c":185.73,"h":185.9199,"l":185.64,"n":2686,"o":185.695,"t":"2026-10-08T16:00:00Z","v":113031,"vw":185.777762},{"c":186.2,"h":186.94,"l":185.68,"n":4401,"o":185.72,"t":"2026-10-08T16:15:00Z","v":247754,"vw":186.200674},{"c":186.49,"h":186.57,"l":186,"n":2385,"o":186.1791,"t":"2026-10-08T16:30:00Z","v":179508,"vw":186.291998},{"c":186.41,"h":186.7,"l":186.0518,"n":3015,"o":186.45,"t":"2026-10-08T16:45:00Z","v":158533,"vw":186.321791},{"c":186.41,"h":186.77,"l":185.99,"n":3108,"o":186.42,"t":"2026-10-08T17:00:00Z","v":201819,"vw":186.386766},{"c":186.2,"h":186.59,"l":186.05,"n":2519,"o":186.43,"t":"2026-10-08T17:15:00Z","v":129941,"vw":186.317389},{"c":186.77,"h":186.88,"l":186.06,"n":3132,"o":186.16,"t":"2026-10-08T17:30:00Z","v":196287,"vw":186.291804},{"c":186.95,"h":187.21,"l":186.51,"n":2653,"o":186.755,"t":"2026-10-08T17:45:00Z","v":148706,"vw":186.891324},{"c":187.07,"h":187.5,"l":186.76,"n":3416,"o":186.945,"t":"2026-10-08T18:00:00Z","v":213007,"vw":187.142539},{"c":186.8,"h":187.13,"l":186.56,"n":2319,"o":187.12,"t":"2026-10-08T18:15:00Z","v":134791,"vw":186.811753},{"c":186.92,"h":186.96,"l":186.55,"n":2169,"o":186.775,"t":"2026-10-08T18:30:00Z","v":98718,"vw":186.746402},{"c":186.885,"h":187.01,"l":186.7,"n":2310,"o":186.96,"t":"2026-10-08T18:45:00Z","v":117037,"vw":186.846305},{"c":187.07,"h":187.21,"l":186.68,"n":2532,"o":186.875,"t":"2026-10-08T19:00:00Z","v":319256,"vw":186.980124},{"c":187.08,"h":187.32,"l":186.85,"n":3043,"o":187.07,"t":"2026-10-08T19:15:00Z","v":125273,"vw":187.069044},{"c":187.165,"h":187.24,"l":186.78,"n":4353,"o":187.08,"t":"2026-10-08T19:30:00Z","v":170190,"vw":187.046354},{"c":187.78,"h":187.78,"l":187.14,"n":10579,"o":187.14,"t":"2026-10-08T19:45:00Z","v":559888,"vw":187.579935},{"c":187.2852,"h":187.8,"l":187.12,"n":178,"o":187.75,"t":"2026-10-08T20:00:00Z","v":5046145,"vw":187.749924},{"c":188.0365,"h":188.35,"l":187.71,"n":187,"o":187.71,"t":"2026-10-08T20:15:00Z","v":20017,"vw":188.162717},{"c":187.79,"h":187.831,"l":187.79,"n":21,"o":187.831,"t":"2026-10-08T20:30:00Z","v":1866,"vw":187.815313},{"c":187.799,"h":187.81,"l":187.79,"n":12,"o":187.79,"t":"2026-10-08T20:45:00Z","v":630,"vw":187.8038},{"c":187.75,"h":187.81,"l":187.75,"n":29,"o":187.81,"t":"2026-10-08T21:00:00Z","v":1134,"vw":187.764354},{"c":187.9,"h":187.9,"l":187.81,"n":2,"o":187.81,"t":"2026-10-08T21:15:00Z","v":1100,"vw":187.818182},{"c":187.5672,"h":187.892,"l":187.5672,"n":4,"o":187.892,"t":"2026-10-08T21:45:00Z","v":281,"vw":187.685309},{"c":187.86,"h":188.46,"l":187.77,"n":100,"o":187.77,"t":"2026-10-08T22:00:00Z","v":16161,"vw":188.249781},{"c":188.05,"h":188.1812,"l":188.05,"n":9,"o":188.1812,"t":"2026-10-08T22:15:00Z","v":631,"vw":188.137726},{"c":188.05,"h":188.05,"l":188.0001,"n":9,"o":188.0001,"t":"2026-10-08T22:30:00Z","v":2256,"vw":188.002476},{"c":188,"h":188,"l":188,"n":1,"o":188,"t":"2026-10-08T22:45:00Z","v":250,"vw":188},{"c":188,"h":188,"l":188,"n":3,"o":188,"t":"2026-10-08T23:15:00Z","v":205,"vw":188},{"c":187.99,"h":187.99,"l":187.99,"n":9,"o":187.99,"t":"2026-10-08T23:30:00Z","v":279,"vw":187.99},{"c":188.0662,"h":188.0662,"l":187.8,"n":9,"o":187.8,"t":"2026-10-08T23:45:00Z","v":1668,"vw":187.8789},{"c":188.58,"h":188.585,"l":188.2,"n":189,"o":188.334,"t":"2026-10-09T08:00:00Z","v":5555,"vw":188.36952},{"c":188.6,"h":188.6,"l":188.58,"n":14,"o":188.6,"t":"2026-10-09T08:30:00Z","v":3551,"vw":188.599094},{"c":189,"h":189,"l":188.9513,"n":9,"o":188.9513,"t":"2026-10-09T08:45:00Z","v":579,"vw":188.987825},{"c":188.56,"h":188.75,"l":188.56,"n":6,"o":188.75,"t":"2026-10-09T09:00:00Z","v":303,"vw":188.655},{"c":188.82,"h":188.82,"l":188.82,"n":1,"o":188.82,"t":"2026-10-09T09:15:00Z","v":450,"vw":188.82},{"c":188.47,"h":188.57,"l":188.47,"n":13,"o":188.57,"t":"2026-10-09T09:30:00Z","v":1640,"vw":188.479677},{"c":188.81,"h":188.81,"l":188.81,"n":3,"o":188.81,"t":"2026-10-09T09:45:00Z","v":361,"vw":188.81},{"c":188.73,"h":188.75,"l":188.73,"n":7,"o":188.75,"t":"2026-10-09T10:15:00Z","v":306,"vw":188.74},{"c":188.6132,"h":188.63,"l":188.28,"n":13,"o":188.28,"t":"2026-10-09T10:30:00Z","v":1126,"vw":188.581778},{"c":188,"h":188.99,"l":187.81,"n":178,"o":188.4659,"t":"2026-10-09T11:00:00Z","v":8692,"vw":188.335038},{"c":187.89,"h":188.32,"l":187.89,"n":50,"o":188.09,"t":"2026-10-09T11:15:00Z","v":4449,"vw":188.068374},{"c":187.75,"h":187.9414,"l":187.47,"n":89,"o":187.9173,"t":"2026-10-09T11:30:00Z","v":5590,"vw":187.778095},{"c":188.08,"h":188.08,"l":187.6474,"n":48,"o":187.6474,"t":"2026-10-09T11:45:00Z","v":3110,"vw":187.891372},{"c":188.05,"h":188.2458,"l":188,"n":23,"o":188.2458,"t":"2026-10-09T12:00:00Z","v":1517,"vw":188.104963},{"c":187.95,"h":188.04,"l":187.8799,"n":31,"o":187.968,"t":"2026-10-09T12:15:00Z","v":2451,"vw":187.976656},{"c":187.9995,"h":188.0656,"l":187.8801,"n":49,"o":187.9654,"t":"2026-10-09T12:30:00Z","v":2275,"vw":187.949108},{"c":188.23,"h":188.42,"l":187.73,"n":237,"o":187.99,"t":"2026-10-09T12:45:00Z","v":21105,"vw":188.054122},{"c":187.9,"h":188.56,"l":187.9,"n":315,"o":188.3647,"t":"2026-10-09T13:00:00Z","v":24777,"vw":188.344433},{"c":188.3092,"h":188.3092,"l":187.51,"n":198,"o":187.9,"t":"2026-10-09T13:15:00Z","v":11382,"vw":187.67445},{"c":189.385,"h":189.83,"l":187.6,"n":6497,"o":187.985,"t":"2026-10-09T13:30:00Z","v":462482,"vw":188.65611},{"c":190.7,"h":190.94,"l":189.34,"n":5965,"o":189.49,"t":"2026-10-09T13:45:00Z","v":374491,"vw":190.237131},{"c":190.64,"h":190.91,"l":190.19,"n":3970,"o":190.65,"t":"2026-10-09T14:00:00Z","v":253405,"vw":190.585931},{"c":190.36,"h":191.02,"l":189.79,"n":3803,"o":190.68,"t":"2026-10-09T14:15:00Z","v":278285,"vw":190.617952},{"c":190.385,"h":190.4599,"l":190.01,"n":2796,"o":190.32,"t":"2026-10-09T14:30:00Z","v":151962,"vw":190.245407},{"c":190.32,"h":190.7301,"l":190,"n":2795,"o":190.41,"t":"2026-10-09T14:45:00Z","v":145061,"vw":190.393672},{"c":190.5756,"h":190.65,"l":190,"n":2856,"o":190.32,"t":"2026-10-09T15:00:00Z","v":151307,"vw":190.363122},{"c":190.44,"h":191,"l":190.381,"n":2685,"o":190.59,"t":"2026-10-09T15:15:00Z","v":143028,"vw":190.687221},{"c":190.62,"h":191,"l":190.39,"n":2462,"o":190.41,"t":"2026-10-09T15:30:00Z","v":108609,"vw":190.752421},{"c":190.585,"h":190.735,"l":190.3102,"n":2067,"o":190.68,"t":"2026-10-09T15:45:00Z","v":93808,"vw":190.568573},{"c":189.81,"h":190.54,"l":189.74,"n":2336,"o":190.51,"t":"2026-10-09T16:00:00Z","v":113147,"vw":190.067823},{"c":189.9,"h":190.06,"l":189.59,"n":1963,"o":189.81,"t":"2026-10-09T16:15:00Z","v":115572,"vw":189.805546},{"c":190.08,"h":190.22,"l":189.82,"n":1622,"o":189.91,"t":"2026-10-09T16:30:00Z","v":72609,"vw":190.054111},{"c":189.77,"h":190.2499,"l":189.74,"n":2648,"o":190.08,"t":"2026-10-09T16:45:00Z","v":103355,"vw":189.960816},{"c":190.04,"h":190.18,"l":189.76,"n":1994,"o":189.8,"t":"2026-10-09T17:00:00Z","v":93153,"vw":190.035541},{"c":190.355,"h":190.42,"l":189.9862,"n":2163,"o":190.035,"t":"2026-10-09T17:15:00Z","v":136392,"vw":190.243075},{"c":190.34,"h":190.65,"l":190.24,"n":1794,"o":190.31,"t":"2026-10-09T17:30:00Z","v":87253,"vw":190.458643},{"c":190.41,"h":190.53,"l":190.1464,"n":1949,"o":190.37,"t":"2026-10-09T17:45:00Z","v":186460,"vw":190.304729},{"c":190.24,"h":190.62,"l":190.2214,"n":1809,"o":190.38,"t":"2026-10-09T18:00:00Z","v":104697,"vw":190.480939},{"c":190.195,"h":190.5,"l":190.14,"n":1997,"o":190.27,"t":"2026-10-09T18:15:00Z","v":79808,"vw":190.368091},{"c":189.785,"h":190.26,"l":189.7,"n":2063,"o":190.22,"t":"2026-10-09T18:30:00Z","v":95060,"vw":189.942934},{"c":190.56,"h":190.57,"l":189.71,"n":2439,"o":189.84,"t":"2026-10-09T18:45:00Z","v":151925,"vw":190.143154},{"c":190.49,"h":190.72,"l":190.43,"n":2310,"o":190.55,"t":"2026-10-09T19:00:00Z","v":104843,"vw":190.59365},{"c":190.285,"h":190.5799,"l":190.25,"n":2763,"o":190.48,"t":"2026-10-09T19:15:00Z","v":144472,"vw":190.427551},{"c":190.555,"h":190.79,"l":190.18,"n":3722,"o":190.28,"t":"2026-10-09T19:30:00Z","v":154103,"vw":190.511099},{"c":190.41,"h":190.64,"l":190.29,"n":9927,"o":190.54,"t":"2026-10-09T19:45:00Z","v":532753,"vw":190.462962},{"c":190.55,"h":191,"l":190.36,"n":546,"o":190.37,"t":"2026-10-09T20:00:00Z","v":534748,"vw":190.415326},{"c":190.5,"h":190.6282,"l":190.41,"n":19,"o":190.43,"t":"2026-10-09T20:15:00Z","v":2366,"vw":190.502603},{"c":190.56,"h":190.56,"l":190.47,"n":7,"o":190.47,"t":"2026-10-09T20:30:00Z","v":678,"vw":190.518967},{"c":190.5,"h":190.58,"l":190.4,"n":32,"o":190.57,"t":"2026-10-09T20:45:00Z","v":2564,"vw":190.46154},{"c":190.31,"h":190.38,"l":190.2987,"n":13,"o":190.2987,"t":"2026-10-09T21:00:00Z","v":591,"vw":190.317903},{"c":190.3701,"h":190.41,"l":190.3701,"n":7,"o":190.41,"t":"2026-10-09T21:15:00Z","v":1200,"vw":190.373727},{"c":190.45,"h":190.45,"l":190.39,"n":8,"o":190.3986,"t":"2026-10-09T21:30:00Z","v":1403,"vw":190.414906},{"c":190.39,"h":190.39,"l":190.3655,"n":8,"o":190.3655,"t":"2026-10-09T21:45:00Z","v":891,"vw":190.378988},{"c":190.37,"h":190.45,"l":190.37,"n":5,"o":190.44,"t":"2026-10-09T22:00:00Z","v":701,"vw":190.416349},{"c":190.45,"h":190.4501,"l":190.44,"n":12,"o":190.44,"t":"2026-10-09T22:15:00Z","v":2088,"vw":190.449512},{"c":190.4279,"h":190.4279,"l":190.32,"n":13,"o":190.38,"t":"2026-10-09T22:30:00Z","v":551,"vw":190.371975},{"c":190.54,"h":190.57,"l":190.4532,"n":15,"o":190.5208,"t":"2026-10-09T22:45:00Z","v":1466,"vw":190.520164},{"c":190.4418,"h":190.5039,"l":190.4418,"n":2,"o":190.5039,"t":"2026-10-09T23:00:00Z","v":350,"vw":190.468414},{"c":190.5705,"h":190.5705,"l":190.1799,"n":7,"o":190.41,"t":"2026-10-09T23:30:00Z","v":542,"vw":190.366744},{"c":190.5801,"h":190.5801,"l":190.49,"n":8,"o":190.49,"t":"2026-10-09T23:45:00Z","v":456,"vw":190.523059},{"c":190.83,"h":191.1,"l":190.83,"n":115,"o":191.02,"t":"2026-10-12T08:00:00Z","v":2839,"vw":191.013852},{"c":191.01,"h":191.11,"l":191,"n":12,"o":191.11,"t":"2026-10-12T08:15:00Z","v":820,"vw":191.022951},{"c":190.25,"h":190.25,"l":190.25,"n":1,"o":190.25,"t":"2026-10-12T08:45:00Z","v":100,"vw":190.25},{"c":190.45,"h":190.45,"l":190.33,"n":9,"o":190.33,"t":"2026-10-12T09:00:00Z","v":438,"vw":190.421429},{"c":190.45,"h":190.45,"l":190.2675,"n":4,"o":190.2675,"t":"2026-10-12T09:15:00Z","v":302,"vw":190.328333},{"c":190.34,"h":190.45,"l":190.34,"n":9,"o":190.45,"t":"2026-10-12T09:30:00Z","v":551,"vw":190.395},{"c":190.5,"h":190.5,"l":190.34,"n":5,"o":190.34,"t":"2026-10-12T09:45:00Z","v":677,"vw":190.398981},{"c":190.3,"h":190.4,"l":190.26,"n":72,"o":190.39,"t":"2026-10-12T10:15:00Z","v":3270,"vw":190.313002},{"c":191.5,"h":191.5,"l":190.48,"n":131,"o":190.52,"t":"2026-10-12T10:30:00Z","v":5266,"vw":190.769978},{"c":191.383,"h":191.89,"l":191.31,"n":103,"o":191.45,"t":"2026-10-12T10:45:00Z","v":8531,"vw":191.414745},{"c":191.2,"h":191.41,"l":191.2,"n":79,"o":191.41,"t":"2026-10-12T11:00:00Z","v":6693,"vw":191.350488},{"c":191.15,"h":191.26,"l":191.05,"n":51,"o":191.2499,"t":"2026-10-12T11:15:00Z","v":4323,"vw":191.166209},{"c":191.2,"h":191.23,"l":191.12,"n":57,"o":191.17,"t":"2026-10-12T11:30:00Z","v":3631,"vw":191.180395},{"c":191.12,"h":191.26,"l":191.12,"n":45,"o":191.2001,"t":"2026-10-12T11:45:00Z","v":7355,"vw":191.216899},{"c":191.09,"h":191.1056,"l":190.9,"n":56,"o":191.06,"t":"2026-10-12T12:00:00Z","v":6312,"vw":191.008461},{"c":191.03,"h":191.16,"l":191.03,"n":16,"o":191.14,"t":"2026-10-12T12:15:00Z","v":909,"vw":191.09909},{"c":190.94,"h":190.95,"l":190.81,"n":45,"o":190.94,"t":"2026-10-12T12:30:00Z","v":4990,"vw":190.842267},{"c":190.9376,"h":190.9376,"l":190.77,"n":67,"o":190.92,"t":"2026-10-12T12:45:00Z","v":8500,"vw":190.812376},{"c":191.4,"h":191.4,"l":190.89,"n":124,"o":190.9,"t":"2026-10-12T13:00:00Z","v":6844,"vw":191.181325},{"c":190.91,"h":191.58,"l":190.91,"n":161,"o":191.24,"t":"2026-10-12T13:15:00Z","v":10722,"vw":191.385791},{"c":190.145,"h":191.9,"l":190.1002,"n":4530,"o":191.5,"t":"2026-10-12T13:30:00Z","v":293144,"vw":191.167257},{"c":191.1,"h":191.16,"l":190.11,"n":2637,"o":190.13,"t":"2026-10-12T13:45:00Z","v":130875,"vw":190.741253},{"c":191.115,"h":191.55,"l":190.8,"n":2438,"o":191.09,"t":"2026-10-12T14:00:00Z","v":155741,"vw":191.119598},{"c":191.09,"h":191.22,"l":190.461,"n":2276,"o":191.12,"t":"2026-10-12T14:15:00Z","v":109316,"vw":190.883605},{"c":190.19,"h":191.1434,"l":190.08,"n":2330,"o":191.1434,"t":"2026-10-12T14:30:00Z","v":113476,"vw":190.577827},{"c":190.16,"h":190.41,"l":190.0401,"n":2121,"o":190.12,"t":"2026-10-12T14:45:00Z","v":112492,"vw":190.212946},{"c":190.22,"h":190.33,"l":189.89,"n":2614,"o":190.14,"t":"2026-10-12T15:00:00Z","v":128209,"vw":190.086524},{"c":190.435,"h":190.475,"l":190.17,"n":2114,"o":190.225,"t":"2026-10-12T15:15:00Z","v":97469,"vw":190.29004},{"c":190.15,"h":190.52,"l":190.15,"n":1934,"o":190.44,"t":"2026-10-12T15:30:00Z","v":79758,"vw":190.340027},{"c":189.92,"h":190.2085,"l":189.78,"n":2321,"o":190.19,"t":"2026-10-12T15:45:00Z","v":106609,"vw":189.994408},{"c":189.887,"h":190.14,"l":189.8185,"n":1588,"o":189.95,"t":"2026-10-12T16:00:00Z","v":71412,"vw":190.014213},{"c":189.64,"h":189.94,"l":189.55,"n":1862,"o":189.86,"t":"2026-10-12T16:15:00Z","v":92150,"vw":189.781722},{"c":189.575,"h":189.72,"l":189.5,"n":1710,"o":189.6401,"t":"2026-10-12T16:30:00Z","v":86275,"vw":189.600756},{"c":189.51,"h":189.66,"l":189.39,"n":1606,"o":189.6,"t":"2026-10-12T16:45:00Z","v":76683,"vw":189.538934},{"c":189.89,"h":189.89,"l":189.5,"n":1489,"o":189.52,"t":"2026-10-12T17:00:00Z","v":68308,"vw":189.657919},{"c":189.73,"h":189.92,"l":189.6001,"n":1595,"o":189.89,"t":"2026-10-12T17:15:00Z","v":69788,"vw":189.753313},{"c":189.505,"h":189.8,"l":189.49,"n":1654,"o":189.73,"t":"2026-10-12T17:30:00Z","v":64681,"vw":189.689185},{"c":189.42,"h":189.5599,"l":189.33,"n":1712,"o":189.51,"t":"2026-10-12T17:45:00Z","v":69553,"vw":189.462042},{"c":189.3,"h":189.55,"l":189.15,"n":1891,"o":189.41,"t":"2026-10-12T18:00:00Z","v":73421,"vw":189.326508},{"c":188.8055,"h":189.3,"l":188.77,"n":2456,"o":189.3,"t":"2026-10-12T18:15:00Z","v":133507,"vw":188.988525},{"c":188.94,"h":189.04,"l":188.78,"n":1975,"o":188.83,"t":"2026-10-12T18:30:00Z","v":92525,"vw":188.914846},{"c":189.12,"h":189.13,"l":188.79,"n":2144,"o":188.93,"t":"2026-10-12T18:45:00Z","v":93001,"vw":188.913025},{"c":189.5,"h":189.645,"l":188.98,"n":2174,"o":189.11,"t":"2026-10-12T19:00:00Z","v":99379,"vw":189.399175},{"c":189.73,"h":189.97,"l":189.475,"n":2343,"o":189.475,"t":"2026-10-12T19:15:00Z","v":85803,"vw":189.796748},{"c":189.675,"h":189.86,"l":189.53,"n":3524,"o":189.76,"t":"2026-10-12T19:30:00Z","v":139499,"vw":189.684406},{"c":189.49,"h":189.96,"l":189.44,"n":9030,"o":189.64,"t":"2026-10-12T19:45:00Z","v":434216,"vw":189.618021},{"c":189.5,"h":189.51,"l":189.31,"n":146,"o":189.5,"t":"2026-10-12T20:00:00Z","v":522922,"vw":189.499955},{"c":189.6,"h":189.6,"l":189.5,"n":14,"o":189.55,"t":"2026-10-12T20:15:00Z","v":1561,"vw":189.575533},{"c":189.5,"h":189.5232,"l":189.5,"n":25,"o":189.5,"t":"2026-10-12T20:30:00Z","v":1729,"vw":189.503154},{"c":189.5,"h":189.5,"l":189.2,"n":4,"o":189.5,"t":"2026-10-12T20:45:00Z","v":2851,"vw":189.236842},{"c":189.6,"h":189.6,"l":189.5803,"n":5,"o":189.5803,"t":"2026-10-12T21:00:00Z","v":316,"vw":189.593455},{"c":189.3309,"h":189.3309,"l":189.3309,"n":2,"o":189.3309,"t":"2026-10-12T22:00:00Z","v":202,"vw":189.3309},{"c":189.34,"h":189.34,"l":189.34,"n":8,"o":189.34,"t":"2026-10-12T22:15:00Z","v":296,"vw":189.34},{"c":189.59,"h":189.59,"l":189.59,"n":1,"o":189.59,"t":"2026-10-12T22:45:00Z","v":225,"vw":189.59},{"c":189.4066,"h":189.41,"l":189.4,"n":3,"o":189.41,"t":"2026-10-12T23:00:00Z","v":375,"vw":189.405747},{"c":189.5,"h":189.5,"l":189.4,"n":11,"o":189.4294,"t":"2026-10-12T23:15:00Z","v":924,"vw":189.43027},{"c":189.55,"h":189.55,"l":189.55,"n":1,"o":189.55,"t":"2026-10-12T23:30:00Z","v":100,"vw":189.55},{"c":189.33,"h":189.33,"l":189.3,"n":8,"o":189.3,"t":"2026-10-12T23:45:00Z","v":446,"vw":189.311651},{"c":190.37,"h":190.67,"l":189.5,"n":293,"o":189.55,"t":"2026-10-13T08:00:00Z","v":9181,"vw":190.053612},{"c":190.33,"h":191.02,"l":190.33,"n":49,"o":190.81,"t":"2026-10-13T08:15:00Z","v":1753,"vw":190.811195},{"c":191,"h":191,"l":191,"n":1,"o":191,"t":"2026-10-13T08:45:00Z","v":100,"vw":191},{"c":190.39,"h":190.39,"l":190.39,"n":6,"o":190.39,"t":"2026-10-13T10:30:00Z","v":147,"vw":190.39},{"c":190.39,"h":190.39,"l":190.39,"n":3,"o":190.39,"t":"2026-10-13T10:45:00Z","v":208,"vw":190.39},{"c":190.6,"h":190.6,"l":190.39,"n":113,"o":190.4799,"t":"2026-10-13T11:00:00Z","v":9467,"vw":190.494617},{"c":190.5,"h":190.616,"l":190.1162,"n":9,"o":190.42,"t":"2026-10-13T11:15:00Z","v":1330,"vw":190.349},{"c":190.31,"h":190.52,"l":190.31,"n":31,"o":190.52,"t":"2026-10-13T11:30:00Z","v":1743,"vw":190.350872},{"c":190.0449,"h":190.48,"l":190.0449,"n":37,"o":190.48,"t":"2026-10-13T11:45:00Z","v":1923,"vw":190.176727},{"c":190.04,"h":190.0454,"l":190,"n":67,"o":190.02,"t":"2026-10-13T12:00:00Z","v":3332,"vw":190.017333},{"c":190.25,"h":190.59,"l":190.0077,"n":38,"o":190.01,"t":"2026-10-13T12:15:00Z","v":2081,"vw":190.105474},{"c":190.02,"h":190.431,"l":190.02,"n":14,"o":190.27,"t":"2026-10-13T12:30:00Z","v":698,"vw":190.19619},{"c":190.03,"h":190.1161,"l":190.02,"n":29,"o":190.1,"t":"2026-10-13T12:45:00Z","v":3446,"vw":190.032221},{"c":189.81,"h":190.03,"l":189.81,"n":80,"o":190.02,"t":"2026-10-13T13:00:00Z","v":7282,"vw":189.991189},{"c":189.18,"h":189.75,"l":189.18,"n":78,"o":189.63,"t":"2026-10-13T13:15:00Z","v":3634,"vw":189.480547},{"c":187.67,"h":189.1,"l":187.53,"n":4552,"o":189.1,"t":"2026-10-13T13:30:00Z","v":279371,"vw":188.438041},{"c":186.74,"h":187.9286,"l":186.5,"n":5395,"o":187.6687,"t":"2026-10-13T13:45:00Z","v":303869,"vw":187.038872},{"c":186.5401,"h":186.78,"l":186.14,"n":4809,"o":186.7,"t":"2026-10-13T14:00:00Z","v":410284,"vw":186.442141},{"c":186.895,"h":187.19,"l":186.48,"n":2792,"o":186.535,"t":"2026-10-13T14:15:00Z","v":195057,"vw":186.89931},{"c":186.16,"h":186.985,"l":186.05,"n":3637,"o":186.985,"t":"2026-10-13T14:30:00Z","v":216173,"vw":186.360129},{"c":186.34,"h":186.39,"l":186,"n":2964,"o":186.2,"t":"2026-10-13T14:45:00Z","v":169238,"vw":186.151829},{"c":186.695,"h":186.805,"l":186.08,"n":3417,"o":186.345,"t":"2026-10-13T15:00:00Z","v":228556,"vw":186.452145},{"c":186.3901,"h":186.76,"l":186.31,"n":2202,"o":186.67,"t":"2026-10-13T15:15:00Z","v":113799,"vw":186.562965},{"c":186.38,"h":186.56,"l":186.312,"n":1779,"o":186.385,"t":"2026-10-13T15:30:00Z","v":120060,"vw":186.437096},{"c":186.645,"h":186.7,"l":186.22,"n":1894,"o":186.37,"t":"2026-10-13T15:45:00Z","v":67069,"vw":186.462367},{"c":186.5801,"h":186.69,"l":186.28,"n":2620,"o":186.635,"t":"2026-10-13T16:00:00Z","v":165255,"vw":186.466849},{"c":186.715,"h":186.86,"l":186.55,"n":2073,"o":186.635,"t":"2026-10-13T16:15:00Z","v":121424,"vw":186.691312},{"c":186.8,"h":186.84,"l":186.55,"n":1872,"o":186.705,"t":"2026-10-13T16:30:00Z","v":107050,"vw":186.707255},{"c":186.445,"h":186.82,"l":186.35,"n":2259,"o":186.82,"t":"2026-10-13T16:45:00Z","v":142889,"vw":186.489685},{"c":186.61,"h":186.99,"l":186.45,"n":2662,"o":186.45,"t":"2026-10-13T17:00:00Z","v":146630,"vw":186.649644},{"c":186.63,"h":186.75,"l":186.45,"n":1734,"o":186.66,"t":"2026-10-13T17:15:00Z","v":70451,"vw":186.634665},{"c":186.79,"h":186.98,"l":186.63,"n":1766,"o":186.665,"t":"2026-10-13T17:30:00Z","v":105745,"vw":186.765279},{"c":186.715,"h":186.83,"l":186.5,"n":1862,"o":186.75,"t":"2026-10-13T17:45:00Z","v":66333,"vw":186.696152},{"c":186.95,"h":187.27,"l":186.6975,"n":2038,"o":186.75,"t":"2026-10-13T18:00:00Z","v":92881,"vw":186.99725},{"c":186.62,"h":186.9599,"l":186.59,"n":1983,"o":186.9551,"t":"2026-10-13T18:15:00Z","v":106076,"vw":186.708608},{"c":186.52,"h":186.7,"l":186.345,"n":2521,"o":186.645,"t":"2026-10-13T18:30:00Z","v":131397,"vw":186.478177},{"c":186.605,"h":186.68,"l":186.46,"n":2297,"o":186.52,"t":"2026-10-13T18:45:00Z","v":102524,"vw":186.590144},{"c":186.83,"h":186.86,"l":186.52,"n":2391,"o":186.58,"t":"2026-10-13T19:00:00Z","v":119770,"vw":186.714409},{"c":186.97,"h":187.02,"l":186.75,"n":2607,"o":186.8196,"t":"2026-10-13T19:15:00Z","v":122958,"vw":186.873107},{"c":186.685,"h":187.05,"l":186.67,"n":3665,"o":186.98,"t":"2026-10-13T19:30:00Z","v":131958,"vw":186.888288},{"c":186.55,"h":186.85,"l":186.42,"n":9192,"o":186.68,"t":"2026-10-13T19:45:00Z","v":504004,"vw":186.608563},{"c":186.6238,"h":186.7,"l":186.49,"n":227,"o":186.58,"t":"2026-10-13T20:00:00Z","v":737995,"vw":186.492049},{"c":186.6,"h":186.69,"l":186.56,"n":95,"o":186.5817,"t":"2026-10-13T20:15:00Z","v":9061,"vw":186.581881},{"c":186.6026,"h":186.6475,"l":186.6024,"n":27,"o":186.61,"t":"2026-10-13T20:30:00Z","v":1313,"vw":186.60849},{"c":186.5348,"h":186.649,"l":186.5348,"n":69,"o":186.6016,"t":"2026-10-13T20:45:00Z","v":2835,"vw":186.596378},{"c":186.6,"h":186.6698,"l":186.51,"n":27,"o":186.536,"t":"2026-10-13T21:00:00Z","v":1288,"vw":186.5868},{"c":186.66,"h":186.66,"l":186.66,"n":6,"o":186.66,"t":"2026-10-13T21:30:00Z","v":189,"vw":186.66},{"c":186.69,"h":186.69,"l":186.65,"n":9,"o":186.65,"t":"2026-10-13T21:45:00Z","v":819,"vw":186.684477},{"c":186.6148,"h":186.6148,"l":186.6148,"n":5,"o":186.6148,"t":"2026-10-13T22:00:00Z","v":544,"vw":186.6148},{"c":186.66,"h":186.66,"l":186.652,"n":10,"o":186.652,"t":"2026-10-13T22:15:00Z","v":2036,"vw":186.6584},{"c":186.65,"h":186.66,"l":186.62,"n":29,"o":186.659,"t":"2026-10-13T22:30:00Z","v":4104,"vw":186.649499},{"c":186.68,"h":186.69,"l":186.63,"n":28,"o":186.66,"t":"2026-10-13T22:45:00Z","v":2551,"vw":186.663546},{"c":186.6854,"h":186.688,"l":186.66,"n":11,"o":186.688,"t":"2026-10-13T23:00:00Z","v":1835,"vw":186.6703},{"c":186.69,"h":186.69,"l":186.66,"n":18,"o":186.6782,"t":"2026-10-13T23:15:00Z","v":1142,"vw":186.676154},{"c":186.609,"h":186.69,"l":186.6,"n":49,"o":186.65,"t":"2026-10-13T23:30:00Z","v":2934,"vw":186.627486},{"c":186.6055,"h":186.6423,"l":186.6,"n":8,"o":186.6423,"t":"2026-10-13T23:45:00Z","v":364,"vw":186.615933},{"c":187.09,"h":187.17,"l":186.88,"n":198,"o":187.17,"t":"2026-10-14T08:00:00Z","v":4564,"vw":187.013343},{"c":187.25,"h":187.25,"l":187.24,"n":6,"o":187.24,"t":"2026-10-14T09:15:00Z","v":701,"vw":187.248325},{"c":187.15,"h":187.15,"l":187.15,"n":1,"o":187.15,"t":"2026-10-14T09:30:00Z","v":200,"vw":187.15},{"c":187.4,"h":187.4108,"l":187.4,"n":2,"o":187.4108,"t":"2026-10-14T09:45:00Z","v":200,"vw":187.4054},{"c":187.32,"h":187.32,"l":187.32,"n":14,"o":187.32,"t":"2026-10-14T10:00:00Z","v":126,"vw":187.32},{"c":187.1,"h":187.1,"l":187.1,"n":1,"o":187.1,"t":"2026-10-14T10:15:00Z","v":100,"vw":187.1},{"c":187.19,"h":187.19,"l":187.19,"n":2,"o":187.19,"t":"2026-10-14T10:45:00Z","v":297,"vw":187.19},{"c":187.18,"h":187.18,"l":187.0273,"n":33,"o":187.05,"t":"2026-10-14T11:00:00Z","v":5615,"vw":187.108375},{"c":187.156,"h":187.2,"l":187,"n":37,"o":187.1,"t":"2026-10-14T11:15:00Z","v":2607,"vw":187.105077},{"c":187,"h":187.189,"l":187,"n":53,"o":187.189,"t":"2026-10-14T11:30:00Z","v":3828,"vw":187.094885},{"c":187,"h":187,"l":186.9534,"n":16,"o":186.9534,"t":"2026-10-14T11:45:00Z","v":1535,"vw":186.975603},{"c":187.3817,"h":187.3817,"l":186.9676,"n":56,"o":187.01,"t":"2026-10-14T12:00:00Z","v":8177,"vw":187.196177},{"c":187.0734,"h":187.33,"l":187.0144,"n":11,"o":187.0144,"t":"2026-10-14T12:15:00Z","v":1478,"vw":187.140097},{"c":185.71,"h":187,"l":185.71,"n":448,"o":187,"t":"2026-10-14T12:30:00Z","v":13925,"vw":186.149685},{"c":185.3999,"h":186,"l":185.3999,"n":222,"o":185.798,"t":"2026-10-14T12:45:00Z","v":9901,"vw":185.678444},{"c":185.55,"h":185.8,"l":185.39,"n":155,"o":185.3985,"t":"2026-10-14T13:00:00Z","v":7800,"vw":185.538352},{"c":185.2,"h":185.7312,"l":185.11,"n":215,"o":185.7219,"t":"2026-10-14T13:15:00Z","v":7694,"vw":185.397045},{"c":186.695,"h":187.1758,"l":185.5,"n":4320,"o":185.56,"t":"2026-10-14T13:30:00Z","v":254385,"vw":186.310432},{"c":185.65,"h":187.13,"l":185.6,"n":3457,"o":186.61,"t":"2026-10-14T13:45:00Z","v":201798,"vw":186.668477},{"c":185.135,"h":185.91,"l":185,"n":5367,"o":185.68,"t":"2026-10-14T14:00:00Z","v":363901,"vw":185.241726},{"c":185.47,"h":185.88,"l":185.07,"n":2950,"o":185.11,"t":"2026-10-14T14:15:00Z","v":133326,"vw":185.481764},{"c":186.42,"h":186.65,"l":185.49,"n":2988,"o":185.55,"t":"2026-10-14T14:30:00Z","v":154374,"vw":186.03172},{"c":185.565,"h":186.44,"l":185.51,"n":2706,"o":186.42,"t":"2026-10-14T14:45:00Z","v":135904,"vw":185.827076},{"c":185.14,"h":185.67,"l":185.14,"n":2722,"o":185.57,"t":"2026-10-14T15:00:00Z","v":137947,"vw":185.34843},{"c":185.155,"h":185.5,"l":185.05,"n":2406,"o":185.18,"t":"2026-10-14T15:15:00Z","v":111348,"vw":185.210167},{"c":184.83,"h":185.48,"l":184.77,"n":4539,"o":185.19,"t":"2026-10-14T15:30:00Z","v":208300,"vw":185.03702},{"c":184.84,"h":185.135,"l":184.75,"n":2903,"o":184.84,"t":"2026-10-14T15:45:00Z","v":157019,"vw":184.979704},{"c":184.44,"h":185.21,"l":184.44,"n":3297,"o":184.88,"t":"2026-10-14T16:00:00Z","v":199427,"vw":184.85927},{"c":184.3776,"h":184.63,"l":184.3,"n":2966,"o":184.42,"t":"2026-10-14T16:15:00Z","v":123838,"vw":184.451822},{"c":184.49,"h":184.7814,"l":184.31,"n":2465,"o":184.31,"t":"2026-10-14T16:30:00Z","v":100206,"vw":184.516416},{"c":184.66,"h":184.7,"l":184.4201,"n":2001,"o":184.48,"t":"2026-10-14T16:45:00Z","v":91886,"vw":184.554777},{"c":184.43,"h":184.75,"l":184.2,"n":2966,"o":184.7,"t":"2026-10-14T17:00:00Z","v":140690,"vw":184.355742},{"c":184.36,"h":184.6,"l":184.3309,"n":1970,"o":184.4365,"t":"2026-10-14T17:15:00Z","v":73213,"vw":184.465716},{"c":184.3257,"h":184.55,"l":184.27,"n":2047,"o":184.35,"t":"2026-10-14T17:30:00Z","v":104233,"vw":184.407302},{"c":183.72,"h":184.33,"l":183.54,"n":4643,"o":184.33,"t":"2026-10-14T17:45:00Z","v":172356,"vw":183.914221},{"c":183.83,"h":183.83,"l":183.38,"n":3207,"o":183.7026,"t":"2026-10-14T18:00:00Z","v":152680,"vw":183.533291},{"c":183.94,"h":183.97,"l":183.64,"n":2313,"o":183.7738,"t":"2026-10-14T18:15:00Z","v":132478,"vw":183.841151},{"c":183.97,"h":184.08,"l":183.7501,"n":2579,"o":183.93,"t":"2026-10-14T18:30:00Z","v":121607,"vw":183.931342},{"c":184.0211,"h":184.08,"l":183.8501,"n":2485,"o":183.95,"t":"2026-10-14T18:45:00Z","v":120365,"vw":183.973373},{"c":184.105,"h":184.5,"l":183.85,"n":8045,"o":184.015,"t":"2026-10-14T19:00:00Z","v":339806,"vw":184.264963},{"c":183.96,"h":184.3678,"l":183.91,"n":2867,"o":184.105,"t":"2026-10-14T19:15:00Z","v":133496,"vw":184.106712},{"c":184.42,"h":184.49,"l":183.93,"n":3897,"o":183.96,"t":"2026-10-14T19:30:00Z","v":178849,"vw":184.18617},{"c":184.68,"h":184.68,"l":184.235,"n":9536,"o":184.415,"t":"2026-10-14T19:45:00Z","v":488606,"vw":184.502238},{"c":184.51,"h":184.66,"l":184.4149,"n":190,"o":184.66,"t":"2026-10-14T20:00:00Z","v":524678,"vw":184.658519},{"c":184.44,"h":184.5,"l":184.44,"n":14,"o":184.5,"t":"2026-10-14T20:15:00Z","v":2106,"vw":184.48986},{"c":184.5447,"h":184.5447,"l":184.42,"n":15,"o":184.5299,"t":"2026-10-14T20:30:00Z","v":530,"vw":184.509825},{"c":184.34,"h":184.5366,"l":184.34,"n":42,"o":184.5,"t":"2026-10-14T20:45:00Z","v":2383,"vw":184.440167},{"c":184.3,"h":184.3,"l":184.3,"n":8,"o":184.3,"t":"2026-10-14T21:00:00Z","v":538,"vw":184.3},{"c":184.5,"h":184.5114,"l":184.5,"n":8,"o":184.5114,"t":"2026-10-14T21:15:00Z","v":614,"vw":184.5057},{"c":184.4896,"h":184.4896,"l":184.33,"n":9,"o":184.33,"t":"2026-10-14T21:30:00Z","v":238,"vw":184.4098},{"c":184.55,"h":184.55,"l":184.33,"n":23,"o":184.4,"t":"2026-10-14T21:45:00Z","v":1181,"vw":184.390967},{"c":184.4,"h":184.4,"l":184.4,"n":3,"o":184.4,"t":"2026-10-14T22:00:00Z","v":513,"vw":184.4},{"c":184.1,"h":184.41,"l":184.01,"n":90,"o":184.41,"t":"2026-10-14T22:15:00Z","v":3199,"vw":184.250725},{"c":184,"h":184.2781,"l":184,"n":71,"o":184.01,"t":"2026-10-14T22:30:00Z","v":5676,"vw":184.022468},{"c":184.1,"h":184.1,"l":184,"n":8,"o":184.1,"t":"2026-10-14T22:45:00Z","v":566,"vw":184.079381},{"c":184.4,"h":184.4,"l":184.01,"n":19,"o":184.01,"t":"2026-10-14T23:00:00Z","v":1336,"vw":184.158302},{"c":184.13,"h":184.3,"l":184.062,"n":13,"o":184.062,"t":"2026-10-14T23:15:00Z","v":710,"vw":184.150648},{"c":184,"h":184.12,"l":184,"n":66,"o":184.12,"t":"2026-10-14T23:30:00Z","v":2957,"vw":184.024223},{"c":183.9695,"h":184.4,"l":183.85,"n":87,"o":183.93,"t":"2026-10-14T23:45:00Z","v":3587,"vw":183.936146},{"c":185.25,"h":185.25,"l":183.8755,"n":255,"o":184.9,"t":"2026-10-15T08:00:00Z","v":7510,"vw":184.692633},{"c":185.33,"h":185.4737,"l":185.25,"n":56,"o":185.38,"t":"2026-10-15T08:15:00Z","v":2448,"vw":185.331216},{"c":185.26,"h":185.33,"l":185.25,"n":10,"o":185.33,"t":"2026-10-15T08:30:00Z","v":1102,"vw":185.280452},{"c":185.54,"h":185.575,"l":185.06,"n":88,"o":185.36,"t":"2026-10-15T08:45:00Z","v":12440,"vw":185.357902},{"c":185.4709,"h":185.4709,"l":185.19,"n":30,"o":185.19,"t":"2026-10-15T09:00:00Z","v":3186,"vw":185.297278},{"c":185.62,"h":185.65,"l":185.54,"n":17,"o":185.65,"t":"2026-10-15T09:15:00Z","v":1140,"vw":185.591763},{"c":185.28,"h":185.65,"l":185.28,"n":48,"o":185.61,"t":"2026-10-15T09:30:00Z","v":1558,"vw":185.539314},{"c":185,"h":185.2113,"l":185,"n":11,"o":185.21,"t":"2026-10-15T10:00:00Z","v":3252,"vw":185.201197},{"c":184.84,"h":185.03,"l":184.84,"n":28,"o":185,"t":"2026-10-15T10:15:00Z","v":1058,"vw":184.976392},{"c":184.52,"h":184.52,"l":184.52,"n":3,"o":184.52,"t":"2026-10-15T10:30:00Z","v":200,"vw":184.52},{"c":184.6,"h":184.96,"l":184.6,"n":15,"o":184.96,"t":"2026-10-15T10:45:00Z","v":442,"vw":184.802105},{"c":183.92,"h":184.65,"l":183.92,"n":64,"o":184.65,"t":"2026-10-15T11:00:00Z","v":2201,"vw":184.425657},{"c":184.02,"h":184.37,"l":183.9496,"n":47,"o":184.03,"t":"2026-10-15T11:15:00Z","v":2879,"vw":184.050482},{"c":184.9027,"h":184.9027,"l":184.1797,"n":59,"o":184.2,"t":"2026-10-15T11:30:00Z","v":3369,"vw":184.419438},{"c":184.84,"h":185.3131,"l":184.7083,"n":62,"o":184.9,"t":"2026-10-15T11:45:00Z","v":6145,"vw":185.060261},{"c":184.9,"h":184.9,"l":184.51,"n":24,"o":184.8956,"t":"2026-10-15T12:00:00Z","v":2177,"vw":184.804401},{"c":185.09,"h":185.33,"l":184.9774,"n":83,"o":185,"t":"2026-10-15T12:15:00Z","v":9595,"vw":185.157788},{"c":185.5,"h":185.55,"l":184.81,"n":123,"o":185,"t":"2026-10-15T12:30:00Z","v":10357,"vw":185.041926},{"c":185.2127,"h":185.6,"l":185.2127,"n":88,"o":185.5,"t":"2026-10-15T12:45:00Z","v":7397,"vw":185.489645},{"c":185.26,"h":185.5,"l":185.2249,"n":74,"o":185.2249,"t":"2026-10-15T13:00:00Z","v":9255,"vw":185.43667},{"c":186,"h":186,"l":185.27,"n":177,"o":185.3194,"t":"2026-10-15T13:15:00Z","v":13369,"vw":185.783953},{"c":184.875,"h":186.72,"l":184.7,"n":5119,"o":185.65,"t":"2026-10-15T13:30:00Z","v":379928,"vw":185.519037},{"c":184.5356,"h":185.43,"l":184.38,"n":4538,"o":184.94,"t":"2026-10-15T13:45:00Z","v":269432,"vw":184.840212},{"c":186.175,"h":186.19,"l":184.45,"n":4474,"o":184.61,"t":"2026-10-15T14:00:00Z","v":306445,"vw":185.570226},{"c":185.965,"h":186.32,"l":185.6755,"n":3276,"o":186.23,"t":"2026-10-15T14:15:00Z","v":191544,"vw":185.999756},{"c":186.87,"h":187.24,"l":186.01,"n":4389,"o":186.01,"t":"2026-10-15T14:30:00Z","v":306757,"vw":186.680853},{"c":187.14,"h":187.48,"l":186.675,"n":3507,"o":186.86,"t":"2026-10-15T14:45:00Z","v":218997,"vw":187.115117},{"c":187.668,"h":187.85,"l":187.09,"n":3416,"o":187.115,"t":"2026-10-15T15:00:00Z","v":215272,"vw":187.443696},{"c":187.1441,"h":187.8,"l":187.1101,"n":2379,"o":187.69,"t":"2026-10-15T15:15:00Z","v":117655,"vw":187.457921},{"c":186.8,"h":187.3,"l":186.76,"n":2136,"o":187.185,"t":"2026-10-15T15:30:00Z","v":98166,"vw":186.973579},{"c":186.76,"h":187.09,"l":186.7,"n":1829,"o":186.8,"t":"2026-10-15T15:45:00Z","v":92350,"vw":186.850741},{"c":186.25,"h":186.72,"l":186.215,"n":2061,"o":186.72,"t":"2026-10-15T16:00:00Z","v":84744,"vw":186.454719},{"c":186.6,"h":186.6,"l":186.17,"n":1956,"o":186.28,"t":"2026-10-15T16:15:00Z","v":102680,"vw":186.384045},{"c":186.7,"h":186.805,"l":186.4401,"n":1700,"o":186.5934,"t":"2026-10-15T16:30:00Z","v":76939,"vw":186.598525},{"c":186.615,"h":186.77,"l":186.44,"n":1326,"o":186.73,"t":"2026-10-15T16:45:00Z","v":64798,"vw":186.570164},{"c":186.805,"h":187.005,"l":186.74,"n":655,"o":186.9568,"t":"2026-10-15T18:00:00Z","v":30626,"vw":186.84424},{"c":187,"h":187.0127,"l":186.67,"n":1581,"o":186.805,"t":"2026-10-15T18:15:00Z","v":67258,"vw":186.797068},{"c":186.99,"h":187.15,"l":186.91,"n":1828,"o":187.01,"t":"2026-10-15T18:30:00Z","v":79974,"vw":187.005458},{"c":187.0751,"h":187.32,"l":187.01,"n":2246,"o":187.01,"t":"2026-10-15T18:45:00Z","v":121208,"vw":187.201176},{"c":187.505,"h":187.51,"l":186.91,"n":3442,"o":187.075,"t":"2026-10-15T19:00:00Z","v":217302,"vw":187.216942},{"c":187.5925,"h":187.74,"l":187.37,"n":3209,"o":187.5,"t":"2026-10-15T19:15:00Z","v":186940,"vw":187.525607},{"c":188.23,"h":188.3,"l":187.56,"n":4323,"o":187.56,"t":"2026-10-15T19:30:00Z","v":220924,"vw":187.967286},{"c":188.73,"h":188.785,"l":187.81,"n":13110,"o":188.22,"t":"2026-10-15T19:45:00Z","v":704566,"vw":188.391042},{"c":188.12,"h":188.8,"l":187.94,"n":278,"o":188.73,"t":"2026-10-15T20:00:00Z","v":1004632,"vw":188.726951},{"c":188.44,"h":188.5,"l":188.1014,"n":23,"o":188.1014,"t":"2026-10-15T20:15:00Z","v":3652,"vw":188.439268},{"c":188.3,"h":188.3,"l":188.3,"n":5,"o":188.3,"t":"2026-10-15T20:30:00Z","v":201,"vw":188.3}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.7406263291025303,"strike":280.371904825687,"iv":4.896973024519898,"gamma":0.014970205427361206,"theta":-3.922221128437455,"vega":0.017014507190972618,"rho":0.00045289134585028675,"breakevenPct":49.82078128241608},{"delta":0.15,"premium":0.29894154818325436,"strike":192.413112164297,"iv":0.38991232227488154,"gamma":0.06018593996840442,"theta":-0.446673775671406,"vega":0.02276919431279621,"rho":0.0007278324224852157,"breakevenPct":2.343098094785046},{"delta":0.2,"premium":0.44243812532912064,"strike":191.7548709847288,"iv":0.3884905213270142,"gamma":0.06992790942601369,"theta":-0.514656924697209,"vega":0.026323696682464457,"rho":0.0009760785055186804,"breakevenPct":2.069733993657945},{"delta":0.25,"premium":0.5859347024749868,"strike":191.0966298051606,"iv":0.3870687203791469,"gamma":0.07966987888362295,"theta":-0.5826400737230121,"vega":0.029878199052132702,"rho":0.001224324588552145,"breakevenPct":1.7963698925308442},{"delta":0.3,"premium":0.7294312796208531,"strike":190.4383886255924,"iv":0.3856469194312796,"gamma":0.08941184834123223,"theta":-0.6506232227488151,"vega":0.03343270142180095,"rho":0.0014725706715856095,"breakevenPct":1.5230057914037436},{"delta":0.35,"premium":0.905517857142857,"strike":189.8343253968254,"iv":0.3861711904761905,"gamma":0.09598615079365079,"theta":-0.7023480555555556,"vega":0.03597230158730159,"rho":0.00172087211542846,"breakevenPct":1.2957213244653378},{"delta":0.4,"premium":1.1465892857142859,"strike":189.33829365079364,"iv":0.3905759523809524,"gamma":0.0962440873015873,"theta":-0.7216536111111111,"vega":0.0364881746031746,"rho":0.00196928394938823,"breakevenPct":1.1603201999510961},{"delta":0.45,"premium":1.3876607142857142,"strike":188.8422619047619,"iv":0.3949807142857143,"gamma":0.0965020238095238,"theta":-0.7409591666666666,"vega":0.03700404761904762,"rho":0.0022176957833479997,"breakevenPct":1.0249190754368547},{"delta":0.5,"premium":1.6287321428571429,"strike":188.34623015873015,"iv":0.39938547619047615,"gamma":0.09675996031746031,"theta":-0.7602647222222222,"vega":0.037519920634920635,"rho":0.002466107617307769,"breakevenPct":0.8895179509226134},{"delta":0.55,"premium":1.8698035714285715,"strike":187.8501984126984,"iv":0.40379023809523806,"gamma":0.09701789682539683,"theta":-0.7795702777777778,"vega":0.038035793650793646,"rho":0.0027145194512675393,"breakevenPct":0.7541168264083719},{"delta":0.6,"premium":2.2088628472222216,"strike":187.28732638888889,"iv":0.4143520833333333,"gamma":0.0943842013888889,"theta":-0.7917112847222222,"vega":0.03775347222222222,"rho":0.002960402208225465,"breakevenPct":0.6352571620345688},{"delta":0.65,"premium":2.7832262731481485,"strike":186.56394675925927,"iv":0.43969930555555553,"gamma":0.0848066550925926,"theta":-0.7866476273148149,"vega":0.03555439814814815,"rho":0.0032002117394578753,"breakevenPct":0.5561195073857638},{"delta":0.7,"premium":3.3575896990740737,"strike":185.84056712962962,"iv":0.4650465277777777,"gamma":0.07522910879629631,"theta":-0.7815839699074074,"vega":0.03335532407407408,"rho":0.0034400212706902854,"breakevenPct":0.4769818527369589},{"delta":0.75,"premium":3.9319531250000006,"strike":185.1171875,"iv":0.49039374999999996,"gamma":0.06565156250000001,"theta":-0.7765203125,"vega":0.03115625,"rho":0.0036798308019226956,"breakevenPct":0.39784419808815386},{"delta":0.8,"premium":5.456557678177813,"strike":183.460690668626,"iv":0.5581966201322558,"gamma":0.05249360764144011,"theta":-0.736693901542983,"vega":0.02685936811168258,"rho":0.003892862441439351,"breakevenPct":0.3278005028166844},{"delta":0.85,"premium":7.164860396767083,"strike":181.62380602498163,"iv":0.6342069066862601,"gamma":0.038643497428361505,"theta":-0.6901472446730346,"vega":0.022156943423952975,"rho":0.004100717447951289,"breakevenPct":0.2595148283317644},{"delta":0.9,"premium":22.72902986728634,"strike":166.51891619444956,"iv":1.9525960017948711,"gamma":0.01325413796253952,"theta":-1.7003696258676708,"vega":0.017155508205976354,"rho":0.003930027498721582,"breakevenPct":0.5034232935400373}],"put":[{"delta":0.1,"premium":2.15,"strike":140.13133546233982,"iv":4.7707905701235065,"gamma":0.004639353156893506,"theta":-3.758198734708602,"vega":0.01677768466758124,"rho":-0.0005616021500564073,"breakevenPct":26.72260464028688},{"delta":0.15,"premium":0.2552386934673367,"strike":185.00104690117254,"iv":0.3305886097152429,"gamma":0.07152374371859295,"theta":-0.3767789363484087,"vega":0.02300619765494137,"rho":-0.0007558815847322864,"breakevenPct":1.8875155561841817},{"delta":0.2,"premium":0.37458542713567844,"strike":185.52449748743717,"iv":0.3248934673366834,"gamma":0.08339560301507537,"theta":-0.4162471105527638,"vega":0.02610502512562814,"rho":-0.0010138059771593053,"breakevenPct":1.6729091554426434},{"delta":0.25,"premium":0.49393216080402014,"strike":186.04794807370183,"iv":0.31919832495812395,"gamma":0.09526746231155779,"theta":-0.4557152847571189,"vega":0.02920385259631491,"rho":-0.0012717303695863242,"breakevenPct":1.4583027547011054},{"delta":0.3,"premium":0.6132788944723617,"strike":186.5713986599665,"iv":0.3135031825795645,"gamma":0.10713932160804021,"theta":-0.4951834589614741,"vega":0.032302680067001675,"rho":-0.0015296547620133431,"breakevenPct":1.2436963539595673},{"delta":0.35,"premium":0.7326256281407035,"strike":187.09484924623115,"iv":0.30780804020100505,"gamma":0.11901118090452262,"theta":-0.5346516331658292,"vega":0.03540150753768844,"rho":-0.001787579154440362,"breakevenPct":1.029089953218029},{"delta":0.4,"premium":0.8690673190984579,"strike":187.58377817319098,"iv":0.3025890272835113,"gamma":0.1279620699881376,"theta":-0.5611216785290629,"vega":0.03763244365361803,"rho":-0.002045921588989618,"breakevenPct":0.8418954571999325},{"delta":0.45,"premium":1.0640554567022538,"strike":187.95447805456703,"iv":0.29900065243179125,"gamma":0.12690928232502965,"theta":-0.5430760083036774,"vega":0.036891043890865956,"rho":-0.0023056957253203398,"breakevenPct":0.7485806702789329},{"delta":0.5,"premium":1.2590435943060498,"strike":188.32517793594306,"iv":0.29541227758007116,"gamma":0.12585649466192173,"theta":-0.5250303380782918,"vega":0.03614964412811388,"rho":-0.002565469861651061,"breakevenPct":0.6552658833579333},{"delta":0.55,"premium":1.4540317319098457,"strike":188.6958778173191,"iv":0.2918239027283511,"gamma":0.12480370699881377,"theta":-0.5069846678529063,"vega":0.0354082443653618,"rho":-0.002825243997981783,"breakevenPct":0.5619510964369336},{"delta":0.6,"premium":1.6490198695136415,"strike":189.06657769869514,"iv":0.2882355278766311,"gamma":0.12375091933570581,"theta":-0.4889389976275208,"vega":0.03466684460260973,"rho":-0.003085018134312505,"breakevenPct":0.4686363095159341},{"delta":0.65,"premium":1.8440080071174376,"strike":189.43727758007117,"iv":0.28464715302491106,"gamma":0.12269813167259787,"theta":-0.47089332740213524,"vega":0.033925444839857655,"rho":-0.0033447922706432267,"breakevenPct":0.3753215225949344},{"delta":0.7,"premium":2.0389961447212333,"strike":189.80797746144722,"iv":0.28105877817319097,"gamma":0.12164534400948991,"theta":-0.45284765717674974,"vega":0.03318404507710558,"rho":-0.0036045664069739476,"breakevenPct":0.28200673567393486},{"delta":0.75,"premium":4.585857478465153,"strike":192.3590446358653,"iv":0.4676404855129209,"gamma":0.10168034455755677,"theta":-0.6288076742364919,"vega":0.03087501957713391,"rho":-0.003924527960082274,"breakevenPct":0.27977315061064395},{"delta":0.8,"premium":9.660250587314021,"strike":197.2533281127643,"iv":0.8585958496476118,"gamma":0.06139060297572434,"theta":-1.0132634299138608,"vega":0.026881284259984338,"rho":-0.004309172255702631,"breakevenPct":0.3754235127720278},{"delta":0.85,"premium":14.734643696162877,"strike":202.14761158966326,"iv":1.249551213782302,"gamma":0.021100861393891973,"theta":-1.397719185591229,"vega":0.02288754894283477,"rho":-0.004693816551322986,"breakevenPct":0.47107387493341146},{"delta":0.9,"premium":23.090616300903214,"strike":210.68480028794565,"iv":1.6381578568974438,"gamma":0.011042873724064827,"theta":-1.4110738934505356,"vega":0.017098305769910928,"rho":-0.005154548012778888,"breakevenPct":0.37483590704066133}]},"raw":{"call":[{"delta":0.1,"premium":1.7406263291025303,"strike":280.371904825687,"iv":4.896973024519898,"gamma":0.014970205427361206,"theta":-3.922221128437455,"vega":0.017014507190972618,"rho":0.00045289134585028675,"breakevenPct":49.82078128241608},{"delta":0.15,"premium":0.29894154818325436,"strike":192.413112164297,"iv":0.38991232227488154,"gamma":0.06018593996840442,"theta":-0.446673775671406,"vega":0.02276919431279621,"rho":0.0007278324224852157,"breakevenPct":2.343098094785046},{"delta":0.2,"premium":0.44243812532912064,"strike":191.7548709847288,"iv":0.3884905213270142,"gamma":0.06992790942601369,"theta":-0.514656924697209,"vega":0.026323696682464457,"rho":0.0009760785055186804,"breakevenPct":2.069733993657945},{"delta":0.25,"premium":0.5859347024749868,"strike":191.0966298051606,"iv":0.3870687203791469,"gamma":0.07966987888362295,"theta":-0.5826400737230121,"vega":0.029878199052132702,"rho":0.001224324588552145,"breakevenPct":1.7963698925308442},{"delta":0.3,"premium":0.7294312796208531,"strike":190.4383886255924,"iv":0.3856469194312796,"gamma":0.08941184834123223,"theta":-0.6506232227488151,"vega":0.03343270142180095,"rho":0.0014725706715856095,"breakevenPct":1.5230057914037436},{"delta":0.35,"premium":0.905517857142857,"strike":189.8343253968254,"iv":0.3861711904761905,"gamma":0.09598615079365079,"theta":-0.7023480555555556,"vega":0.03597230158730159,"rho":0.00172087211542846,"breakevenPct":1.2957213244653378},{"delta":0.4,"premium":1.1465892857142859,"strike":189.33829365079364,"iv":0.3905759523809524,"gamma":0.0962440873015873,"theta":-0.7216536111111111,"vega":0.0364881746031746,"rho":0.00196928394938823,"breakevenPct":1.1603201999510961},{"delta":0.45,"premium":1.3876607142857142,"strike":188.8422619047619,"iv":0.3949807142857143,"gamma":0.0965020238095238,"theta":-0.7409591666666666,"vega":0.03700404761904762,"rho":0.0022176957833479997,"breakevenPct":1.0249190754368547},{"delta":0.5,"premium":1.6287321428571429,"strike":188.34623015873015,"iv":0.39938547619047615,"gamma":0.09675996031746031,"theta":-0.7602647222222222,"vega":0.037519920634920635,"rho":0.002466107617307769,"breakevenPct":0.8895179509226134},{"delta":0.55,"premium":1.8698035714285715,"strike":187.8501984126984,"iv":0.40379023809523806,"gamma":0.09701789682539683,"theta":-0.7795702777777778,"vega":0.038035793650793646,"rho":0.0027145194512675393,"breakevenPct":0.7541168264083719},{"delta":0.6,"premium":2.2088628472222216,"strike":187.28732638888889,"iv":0.4143520833333333,"gamma":0.0943842013888889,"theta":-0.7917112847222222,"vega":0.03775347222222222,"rho":0.002960402208225465,"breakevenPct":0.6352571620345688},{"delta":0.65,"premium":2.7832262731481485,"strike":186.56394675925927,"iv":0.43969930555555553,"gamma":0.0848066550925926,"theta":-0.7866476273148149,"vega":0.03555439814814815,"rho":0.0032002117394578753,"breakevenPct":0.5561195073857638},{"delta":0.7,"premium":3.3575896990740737,"strike":185.84056712962962,"iv":0.4650465277777777,"gamma":0.07522910879629631,"theta":-0.7815839699074074,"vega":0.03335532407407408,"rho":0.0034400212706902854,"breakevenPct":0.4769818527369589},{"delta":0.75,"premium":3.9319531250000006,"strike":185.1171875,"iv":0.49039374999999996,"gamma":0.06565156250000001,"theta":-0.7765203125,"vega":0.03115625,"rho":0.0036798308019226956,"breakevenPct":0.39784419808815386},{"delta":0.8,"premium":5.456557678177813,"strike":183.460690668626,"iv":0.5581966201322558,"gamma":0.05249360764144011,"theta":-0.736693901542983,"vega":0.02685936811168258,"rho":0.003892862441439351,"breakevenPct":0.3278005028166844},{"delta":0.85,"premium":7.164860396767083,"strike":181.62380602498163,"iv":0.6342069066862601,"gamma":0.038643497428361505,"theta":-0.6901472446730346,"vega":0.022156943423952975,"rho":0.004100717447951289,"breakevenPct":0.2595148283317644},{"delta":0.9,"premium":22.72902986728634,"strike":166.51891619444956,"iv":1.9525960017948711,"gamma":0.01325413796253952,"theta":-1.7003696258676708,"vega":0.017155508205976354,"rho":0.003930027498721582,"breakevenPct":0.5034232935400373}],"put":[{"delta":0.1,"premium":2.15,"strike":140.13133546233982,"iv":4.7707905701235065,"gamma":0.004639353156893506,"theta":-3.758198734708602,"vega":0.01677768466758124,"rho":-0.0005616021500564073,"breakevenPct":26.72260464028688},{"delta":0.15,"premium":0.2552386934673367,"strike":185.00104690117254,"iv":0.3305886097152429,"gamma":0.07152374371859295,"theta":-0.3767789363484087,"vega":0.02300619765494137,"rho":-0.0007558815847322864,"breakevenPct":1.8875155561841817},{"delta":0.2,"premium":0.37458542713567844,"strike":185.52449748743717,"iv":0.3248934673366834,"gamma":0.08339560301507537,"theta":-0.4162471105527638,"vega":0.02610502512562814,"rho":-0.0010138059771593053,"breakevenPct":1.6729091554426434},{"delta":0.25,"premium":0.49393216080402014,"strike":186.04794807370183,"iv":0.31919832495812395,"gamma":0.09526746231155779,"theta":-0.4557152847571189,"vega":0.02920385259631491,"rho":-0.0012717303695863242,"breakevenPct":1.4583027547011054},{"delta":0.3,"premium":0.6132788944723617,"strike":186.5713986599665,"iv":0.3135031825795645,"gamma":0.10713932160804021,"theta":-0.4951834589614741,"vega":0.032302680067001675,"rho":-0.0015296547620133431,"breakevenPct":1.2436963539595673},{"delta":0.35,"premium":0.7326256281407035,"strike":187.09484924623115,"iv":0.30780804020100505,"gamma":0.11901118090452262,"theta":-0.5346516331658292,"vega":0.03540150753768844,"rho":-0.001787579154440362,"breakevenPct":1.029089953218029},{"delta":0.4,"premium":0.8690673190984579,"strike":187.58377817319098,"iv":0.3025890272835113,"gamma":0.1279620699881376,"theta":-0.5611216785290629,"vega":0.03763244365361803,"rho":-0.002045921588989618,"breakevenPct":0.8418954571999325},{"delta":0.45,"premium":1.0640554567022538,"strike":187.95447805456703,"iv":0.29900065243179125,"gamma":0.12690928232502965,"theta":-0.5430760083036774,"vega":0.036891043890865956,"rho":-0.0023056957253203398,"breakevenPct":0.7485806702789329},{"delta":0.5,"premium":1.2590435943060498,"strike":188.32517793594306,"iv":0.29541227758007116,"gamma":0.12585649466192173,"theta":-0.5250303380782918,"vega":0.03614964412811388,"rho":-0.002565469861651061,"breakevenPct":0.6552658833579333},{"delta":0.55,"premium":1.4540317319098457,"strike":188.6958778173191,"iv":0.2918239027283511,"gamma":0.12480370699881377,"theta":-0.5069846678529063,"vega":0.0354082443653618,"rho":-0.002825243997981783,"breakevenPct":0.5619510964369336},{"delta":0.6,"premium":1.6490198695136415,"strike":189.06657769869514,"iv":0.2882355278766311,"gamma":0.12375091933570581,"theta":-0.4889389976275208,"vega":0.03466684460260973,"rho":-0.003085018134312505,"breakevenPct":0.4686363095159341},{"delta":0.65,"premium":1.8440080071174376,"strike":189.43727758007117,"iv":0.28464715302491106,"gamma":0.12269813167259787,"theta":-0.47089332740213524,"vega":0.033925444839857655,"rho":-0.0033447922706432267,"breakevenPct":0.3753215225949344},{"delta":0.7,"premium":2.0389961447212333,"strike":189.80797746144722,"iv":0.28105877817319097,"gamma":0.12164534400948991,"theta":-0.45284765717674974,"vega":0.03318404507710558,"rho":-0.0036045664069739476,"breakevenPct":0.28200673567393486},{"delta":0.75,"premium":4.585857478465153,"strike":192.3590446358653,"iv":0.4676404855129209,"gamma":0.10168034455755677,"theta":-0.6288076742364919,"vega":0.03087501957713391,"rho":-0.003924527960082274,"breakevenPct":0.27977315061064395},{"delta":0.8,"premium":9.660250587314021,"strike":197.2533281127643,"iv":0.8585958496476118,"gamma":0.06139060297572434,"theta":-1.0132634299138608,"vega":0.026881284259984338,"rho":-0.004309172255702631,"breakevenPct":0.3754235127720278},{"delta":0.85,"premium":14.734643696162877,"strike":202.14761158966326,"iv":1.249551213782302,"gamma":0.021100861393891973,"theta":-1.397719185591229,"vega":0.02288754894283477,"rho":-0.004693816551322986,"breakevenPct":0.47107387493341146},{"delta":0.9,"premium":23.090616300903214,"strike":210.68480028794565,"iv":1.6381578568974438,"gamma":0.011042873724064827,"theta":-1.4110738934505356,"vega":0.017098305769910928,"rho":-0.005154548012778888,"breakevenPct":0.37483590704066133}]}},"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"}}