{"symbol":"BDX","url":"https://intraalpha.com/companies/BDX","capturedAt":"2026-10-16T22:41:11.944Z","state":"ready","quote":{"symbol":"BDX","last_price":191.75,"prev_close":193.76,"regular_close":191.75,"change":-2.01,"change_pct":-1.0374,"regular_change":-2.01,"regular_change_pct":-1.0374,"extended_change":0,"extended_change_pct":0,"bid":191,"ask":193.95,"bid_size":100,"ask_size":100,"volume":1413940,"vwap":192.002167,"open":194.42,"high":195.99,"low":190.21,"close":191.75,"trade_count":29246,"last_trade_at":"2026-10-16T22:30:00.002617271Z","last_quote_at":"2026-10-16T22:18:29.774064567Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:41:04.318642598-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"BDX","fetched_at":"2026-10-16T22:41:11.410017+00:00","name":"Becton Dickinson and Company","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"Becton, Dickinson and Company, also known as BD, is an American multinational medical technology company that manufactures and sells medical devices, instrument systems, and reagents. BD also provides consulting and analytics services in certain geographies.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":52777669000,"ebitda":6121000000,"pe_ratio":43.54,"peg_ratio":1.107,"book_value":89.64,"dividend_per_share":4.19,"dividend_yield":0.0222,"eps":4.45,"revenue_ttm":22484001000,"gross_profit_ttm":10553000000,"profit_margin":0.0419,"operating_margin_ttm":0.157,"return_on_assets_ttm":0.0434,"return_on_equity_ttm":0.0661,"quarterly_earnings_growth":-0.314,"quarterly_revenue_growth":0.054,"analyst_target_price":194.08,"analyst_number":1,"beta":0.279,"fifty_two_week_high":195.99,"fifty_two_week_low":124.47,"fifty_day_ma":183.58,"two_hundred_day_ma":163.91,"shares_outstanding":272387000,"forward_pe":13.72,"price_to_sales":2.347,"price_to_book":2.036,"ev_to_revenue":2.927,"ev_to_ebitda":13.37},"optionObservedAt":"2026-10-16T19:56:06.027Z","bars":[{"c":182.22,"h":182.9,"l":181.51,"n":156,"o":181.89,"t":"2026-10-09T13:30:00Z","v":16183,"vw":182.051179},{"c":182.44,"h":183.32,"l":181.72,"n":136,"o":181.72,"t":"2026-10-09T13:35:00Z","v":7341,"vw":182.702472},{"c":182.875,"h":183.09,"l":182.35,"n":143,"o":182.35,"t":"2026-10-09T13:40:00Z","v":13899,"vw":182.654385},{"c":183.195,"h":183.6114,"l":182.92,"n":293,"o":182.92,"t":"2026-10-09T13:45:00Z","v":10629,"vw":183.167567},{"c":182.99,"h":183.33,"l":182.99,"n":313,"o":183.105,"t":"2026-10-09T13:50:00Z","v":10962,"vw":183.137221},{"c":183.77,"h":183.77,"l":183.35,"n":231,"o":183.37,"t":"2026-10-09T13:55:00Z","v":4964,"vw":183.62662},{"c":183,"h":183.48,"l":182.95,"n":384,"o":183.48,"t":"2026-10-09T14:00:00Z","v":11423,"vw":183.2793},{"c":183.2,"h":183.21,"l":183.2,"n":141,"o":183.205,"t":"2026-10-09T14:05:00Z","v":2537,"vw":183.204377},{"c":182.97,"h":183.525,"l":182.97,"n":277,"o":183.285,"t":"2026-10-09T14:10:00Z","v":7787,"vw":183.310632},{"c":182.98,"h":183.44,"l":182.98,"n":238,"o":183.16,"t":"2026-10-09T14:15:00Z","v":6337,"vw":183.147107},{"c":183.415,"h":183.415,"l":183.08,"n":254,"o":183.08,"t":"2026-10-09T14:20:00Z","v":5956,"vw":183.293218},{"c":183.4,"h":183.6355,"l":183.23,"n":202,"o":183.35,"t":"2026-10-09T14:25:00Z","v":6370,"vw":183.454338},{"c":183.13,"h":183.48,"l":183.13,"n":287,"o":183.395,"t":"2026-10-09T14:30:00Z","v":6165,"vw":183.378374},{"c":183.375,"h":183.42,"l":183.12,"n":251,"o":183.12,"t":"2026-10-09T14:35:00Z","v":5715,"vw":183.308341},{"c":183.11,"h":183.46,"l":183.11,"n":278,"o":183.41,"t":"2026-10-09T14:40:00Z","v":9142,"vw":183.277924},{"c":182.3175,"h":183.11,"l":182.265,"n":369,"o":183.11,"t":"2026-10-09T14:45:00Z","v":11234,"vw":182.57773},{"c":182.03,"h":182.32,"l":182.03,"n":302,"o":182.27,"t":"2026-10-09T14:50:00Z","v":7823,"vw":182.24034},{"c":182.26,"h":182.26,"l":181.89,"n":188,"o":182.035,"t":"2026-10-09T14:55:00Z","v":3904,"vw":182.144236},{"c":182.17,"h":182.395,"l":182.17,"n":241,"o":182.34,"t":"2026-10-09T15:00:00Z","v":5249,"vw":182.271826},{"c":182.57,"h":182.57,"l":182.165,"n":268,"o":182.165,"t":"2026-10-09T15:05:00Z","v":7184,"vw":182.365083},{"c":182.44,"h":182.605,"l":182.36,"n":221,"o":182.47,"t":"2026-10-09T15:10:00Z","v":4696,"vw":182.482105},{"c":182.69,"h":182.87,"l":182.69,"n":278,"o":182.77,"t":"2026-10-09T15:15:00Z","v":5616,"vw":182.800738},{"c":182.24,"h":182.68,"l":182.24,"n":340,"o":182.65,"t":"2026-10-09T15:20:00Z","v":16900,"vw":182.457881},{"c":182.6,"h":182.62,"l":182.3,"n":257,"o":182.31,"t":"2026-10-09T15:25:00Z","v":5464,"vw":182.440929},{"c":182.38,"h":182.62,"l":182.38,"n":317,"o":182.62,"t":"2026-10-09T15:30:00Z","v":5393,"vw":182.503736},{"c":181.9,"h":182.31,"l":181.79,"n":316,"o":182.31,"t":"2026-10-09T15:35:00Z","v":9702,"vw":182.050138},{"c":182.23,"h":182.28,"l":181.89,"n":273,"o":181.89,"t":"2026-10-09T15:40:00Z","v":6518,"vw":182.144828},{"c":182.425,"h":182.425,"l":182.17,"n":153,"o":182.34,"t":"2026-10-09T15:45:00Z","v":3278,"vw":182.293438},{"c":182.435,"h":182.57,"l":182.415,"n":225,"o":182.53,"t":"2026-10-09T15:50:00Z","v":4093,"vw":182.492785},{"c":182.615,"h":182.625,"l":182.515,"n":184,"o":182.515,"t":"2026-10-09T15:55:00Z","v":4071,"vw":182.570639},{"c":182.7,"h":182.805,"l":182.61,"n":167,"o":182.7,"t":"2026-10-09T16:00:00Z","v":4173,"vw":182.689414},{"c":182.8,"h":182.8,"l":182.57,"n":208,"o":182.62,"t":"2026-10-09T16:05:00Z","v":5136,"vw":182.735292},{"c":182.65,"h":182.78,"l":182.64,"n":244,"o":182.76,"t":"2026-10-09T16:10:00Z","v":5453,"vw":182.715996},{"c":182.79,"h":182.795,"l":182.6,"n":168,"o":182.67,"t":"2026-10-09T16:15:00Z","v":3618,"vw":182.708195},{"c":182.84,"h":182.93,"l":182.73,"n":284,"o":182.73,"t":"2026-10-09T16:20:00Z","v":6642,"vw":182.837349},{"c":182.87,"h":182.9,"l":182.76,"n":237,"o":182.83,"t":"2026-10-09T16:25:00Z","v":4704,"vw":182.83844},{"c":183.125,"h":183.125,"l":182.8543,"n":188,"o":182.9,"t":"2026-10-09T16:30:00Z","v":3847,"vw":182.968856},{"c":183.23,"h":183.23,"l":183.1,"n":288,"o":183.12,"t":"2026-10-09T16:35:00Z","v":9188,"vw":183.153267},{"c":183.175,"h":183.195,"l":183.1,"n":103,"o":183.17,"t":"2026-10-09T16:40:00Z","v":2107,"vw":183.163142},{"c":183.1225,"h":183.215,"l":183.08,"n":153,"o":183.18,"t":"2026-10-09T16:45:00Z","v":2844,"vw":183.145278},{"c":182.945,"h":183.14,"l":182.83,"n":419,"o":183.06,"t":"2026-10-09T16:50:00Z","v":37159,"vw":182.896639},{"c":183.3815,"h":183.5,"l":182.835,"n":502,"o":182.91,"t":"2026-10-09T16:55:00Z","v":13299,"vw":183.114094},{"c":183.51,"h":183.6301,"l":183.48,"n":248,"o":183.56,"t":"2026-10-09T17:00:00Z","v":7357,"vw":183.543336},{"c":183.64,"h":183.64,"l":183.38,"n":317,"o":183.56,"t":"2026-10-09T17:05:00Z","v":11520,"vw":183.488888},{"c":183.695,"h":183.73,"l":183.635,"n":188,"o":183.64,"t":"2026-10-09T17:10:00Z","v":5124,"vw":183.670999},{"c":183.32,"h":183.64,"l":183.32,"n":317,"o":183.59,"t":"2026-10-09T17:15:00Z","v":8639,"vw":183.483886},{"c":182.91,"h":183.27,"l":182.671,"n":390,"o":183.27,"t":"2026-10-09T17:20:00Z","v":13758,"vw":182.887822},{"c":183.19,"h":183.195,"l":182.84,"n":362,"o":182.86,"t":"2026-10-09T17:25:00Z","v":10484,"vw":182.976873},{"c":183.235,"h":183.29,"l":183.14,"n":261,"o":183.14,"t":"2026-10-09T17:30:00Z","v":7576,"vw":183.208864},{"c":183.1,"h":183.3,"l":183.04,"n":351,"o":183.27,"t":"2026-10-09T17:35:00Z","v":11690,"vw":183.203353},{"c":183.2,"h":183.2,"l":183.105,"n":285,"o":183.105,"t":"2026-10-09T17:40:00Z","v":6891,"vw":183.15965},{"c":182.98,"h":183.2,"l":182.95,"n":348,"o":183.2,"t":"2026-10-09T17:45:00Z","v":11502,"vw":183.105608},{"c":182.98,"h":183.075,"l":182.92,"n":385,"o":182.97,"t":"2026-10-09T17:50:00Z","v":10798,"vw":183.00014},{"c":183.01,"h":183.09,"l":182.94,"n":273,"o":182.9475,"t":"2026-10-09T17:55:00Z","v":8955,"vw":183.034404},{"c":183.07,"h":183.08,"l":182.99,"n":303,"o":183.08,"t":"2026-10-09T18:00:00Z","v":10299,"vw":183.050612},{"c":183.125,"h":183.17,"l":183.1,"n":218,"o":183.11,"t":"2026-10-09T18:05:00Z","v":5561,"vw":183.127255},{"c":183.27,"h":183.28,"l":183.1,"n":354,"o":183.115,"t":"2026-10-09T18:10:00Z","v":9953,"vw":183.208969},{"c":183.215,"h":183.22,"l":183.15,"n":149,"o":183.22,"t":"2026-10-09T18:15:00Z","v":3225,"vw":183.208193},{"c":183.23,"h":183.31,"l":183.18,"n":307,"o":183.215,"t":"2026-10-09T18:20:00Z","v":8097,"vw":183.232714},{"c":183.4201,"h":183.53,"l":183.29,"n":305,"o":183.34,"t":"2026-10-09T18:25:00Z","v":9094,"vw":183.34946},{"c":183.355,"h":183.44,"l":183.24,"n":252,"o":183.44,"t":"2026-10-09T18:30:00Z","v":6404,"vw":183.368162},{"c":183.18,"h":183.44,"l":183.14,"n":244,"o":183.44,"t":"2026-10-09T18:35:00Z","v":6524,"vw":183.314354},{"c":183.1,"h":183.28,"l":183.095,"n":319,"o":183.23,"t":"2026-10-09T18:40:00Z","v":8602,"vw":183.175238},{"c":183.1646,"h":183.225,"l":183.1,"n":280,"o":183.1,"t":"2026-10-09T18:45:00Z","v":6544,"vw":183.175315},{"c":183.21,"h":183.37,"l":183.16,"n":439,"o":183.16,"t":"2026-10-09T18:50:00Z","v":13149,"vw":183.239169},{"c":183.35,"h":183.35,"l":183.24,"n":325,"o":183.25,"t":"2026-10-09T18:55:00Z","v":8860,"vw":183.284161},{"c":183.34,"h":183.39,"l":183.3,"n":305,"o":183.32,"t":"2026-10-09T19:00:00Z","v":7214,"vw":183.352738},{"c":183.46,"h":183.48,"l":183.35,"n":290,"o":183.39,"t":"2026-10-09T19:05:00Z","v":9365,"vw":183.434524},{"c":183.42,"h":183.5,"l":183.42,"n":333,"o":183.49,"t":"2026-10-09T19:10:00Z","v":8076,"vw":183.462905},{"c":183.47,"h":183.57,"l":183.395,"n":389,"o":183.425,"t":"2026-10-09T19:15:00Z","v":12696,"vw":183.473549},{"c":183.495,"h":183.6,"l":183.49,"n":276,"o":183.495,"t":"2026-10-09T19:20:00Z","v":7082,"vw":183.532199},{"c":183.49,"h":183.545,"l":183.46,"n":418,"o":183.54,"t":"2026-10-09T19:25:00Z","v":13817,"vw":183.497298},{"c":183.535,"h":183.56,"l":183.355,"n":620,"o":183.45,"t":"2026-10-09T19:30:00Z","v":20584,"vw":183.466498},{"c":183.52,"h":183.58,"l":183.5,"n":447,"o":183.51,"t":"2026-10-09T19:35:00Z","v":12053,"vw":183.54039},{"c":183.57,"h":183.68,"l":183.47,"n":618,"o":183.52,"t":"2026-10-09T19:40:00Z","v":27071,"vw":183.569909},{"c":183.37,"h":183.605,"l":183.37,"n":612,"o":183.605,"t":"2026-10-09T19:45:00Z","v":21839,"vw":183.516186},{"c":183.41,"h":183.45,"l":183.15,"n":1159,"o":183.43,"t":"2026-10-09T19:50:00Z","v":38621,"vw":183.304798},{"c":183.76,"h":183.85,"l":183.39,"n":2697,"o":183.46,"t":"2026-10-09T19:55:00Z","v":112573,"vw":183.672759},{"c":183.75,"h":183.75,"l":183.75,"n":86,"o":183.75,"t":"2026-10-09T20:00:00Z","v":360683,"vw":183.75},{"c":183.81,"h":183.81,"l":183.81,"n":1,"o":183.81,"t":"2026-10-12T13:25:00Z","v":100,"vw":183.81},{"c":185.55,"h":185.69,"l":184.32,"n":250,"o":184.32,"t":"2026-10-12T13:30:00Z","v":19702,"vw":184.643039},{"c":185.06,"h":185.8125,"l":185.06,"n":280,"o":185.32,"t":"2026-10-12T13:35:00Z","v":15953,"vw":185.555003},{"c":185.49,"h":185.515,"l":184.85,"n":159,"o":184.94,"t":"2026-10-12T13:40:00Z","v":3563,"vw":185.160644},{"c":185.43,"h":185.79,"l":185.39,"n":304,"o":185.49,"t":"2026-10-12T13:45:00Z","v":8945,"vw":185.570871},{"c":185.76,"h":185.76,"l":185.5375,"n":175,"o":185.5375,"t":"2026-10-12T13:50:00Z","v":3761,"vw":185.722774},{"c":186.035,"h":186.035,"l":185.61,"n":264,"o":185.755,"t":"2026-10-12T13:55:00Z","v":10851,"vw":185.919251},{"c":186.165,"h":186.2375,"l":185.91,"n":346,"o":186.0782,"t":"2026-10-12T14:00:00Z","v":13254,"vw":186.074848},{"c":186.14,"h":186.265,"l":186.03,"n":216,"o":186.17,"t":"2026-10-12T14:05:00Z","v":4357,"vw":186.154288},{"c":186.07,"h":186.533,"l":186.07,"n":460,"o":186.285,"t":"2026-10-12T14:10:00Z","v":12864,"vw":186.365065},{"c":185.61,"h":186.16,"l":185.61,"n":383,"o":186.04,"t":"2026-10-12T14:15:00Z","v":15456,"vw":185.993653},{"c":185.69,"h":186.01,"l":185.53,"n":284,"o":185.565,"t":"2026-10-12T14:20:00Z","v":13164,"vw":185.647242},{"c":185.78,"h":185.79,"l":185.69,"n":251,"o":185.75,"t":"2026-10-12T14:25:00Z","v":5356,"vw":185.720158},{"c":185.81,"h":186.035,"l":185.55,"n":317,"o":185.735,"t":"2026-10-12T14:30:00Z","v":16667,"vw":185.695383},{"c":185.925,"h":185.925,"l":185.72,"n":160,"o":185.885,"t":"2026-10-12T14:35:00Z","v":3512,"vw":185.781415},{"c":185.93,"h":186.19,"l":185.87,"n":283,"o":185.92,"t":"2026-10-12T14:40:00Z","v":6539,"vw":185.962411},{"c":185.68,"h":186.08,"l":185.61,"n":293,"o":185.935,"t":"2026-10-12T14:45:00Z","v":8776,"vw":185.778916},{"c":185.6,"h":185.76,"l":185.56,"n":173,"o":185.68,"t":"2026-10-12T14:50:00Z","v":3357,"vw":185.652886},{"c":185.92,"h":185.965,"l":185.6572,"n":277,"o":185.8199,"t":"2026-10-12T14:55:00Z","v":7182,"vw":185.859121},{"c":186.32,"h":186.32,"l":185.93,"n":315,"o":185.93,"t":"2026-10-12T15:00:00Z","v":8690,"vw":186.06645},{"c":186.55,"h":186.59,"l":186.16,"n":231,"o":186.24,"t":"2026-10-12T15:05:00Z","v":5906,"vw":186.354275},{"c":186.8,"h":186.82,"l":186.47,"n":242,"o":186.55,"t":"2026-10-12T15:10:00Z","v":8070,"vw":186.593098},{"c":186.94,"h":186.97,"l":186.65,"n":338,"o":186.8,"t":"2026-10-12T15:15:00Z","v":14786,"vw":186.798016},{"c":187.055,"h":187.115,"l":186.94,"n":356,"o":186.94,"t":"2026-10-12T15:20:00Z","v":11462,"vw":187.012895},{"c":187.27,"h":187.27,"l":186.99,"n":275,"o":187.055,"t":"2026-10-12T15:25:00Z","v":8318,"vw":187.109082},{"c":187.13,"h":187.235,"l":187.09,"n":278,"o":187.22,"t":"2026-10-12T15:30:00Z","v":8534,"vw":187.184242},{"c":187.155,"h":187.2,"l":187.06,"n":307,"o":187.1,"t":"2026-10-12T15:35:00Z","v":7010,"vw":187.142987},{"c":187.09,"h":187.24,"l":186.93,"n":332,"o":187.21,"t":"2026-10-12T15:40:00Z","v":7874,"vw":187.087434},{"c":186.99,"h":187.16,"l":186.86,"n":268,"o":187.09,"t":"2026-10-12T15:45:00Z","v":5828,"vw":187.034067},{"c":187.2332,"h":187.31,"l":187.09,"n":168,"o":187.14,"t":"2026-10-12T15:50:00Z","v":4328,"vw":187.231262},{"c":187.18,"h":187.19,"l":187.04,"n":184,"o":187.1,"t":"2026-10-12T15:55:00Z","v":4891,"vw":187.14785},{"c":187.36,"h":187.36,"l":187.115,"n":251,"o":187.115,"t":"2026-10-12T16:00:00Z","v":6847,"vw":187.292902},{"c":187.38,"h":187.44,"l":187.32,"n":228,"o":187.355,"t":"2026-10-12T16:05:00Z","v":4295,"vw":187.392082},{"c":187.92,"h":187.92,"l":187.31,"n":352,"o":187.38,"t":"2026-10-12T16:10:00Z","v":12886,"vw":187.562471},{"c":187.74,"h":187.895,"l":187.73,"n":265,"o":187.89,"t":"2026-10-12T16:15:00Z","v":10316,"vw":187.838185},{"c":187.52,"h":187.785,"l":187.51,"n":225,"o":187.785,"t":"2026-10-12T16:20:00Z","v":4867,"vw":187.629444},{"c":187.635,"h":187.635,"l":187.48,"n":252,"o":187.56,"t":"2026-10-12T16:25:00Z","v":5801,"vw":187.561536},{"c":187.68,"h":187.855,"l":187.599,"n":278,"o":187.599,"t":"2026-10-12T16:30:00Z","v":6367,"vw":187.729645},{"c":187.87,"h":187.95,"l":187.71,"n":272,"o":187.755,"t":"2026-10-12T16:35:00Z","v":6043,"vw":187.795708},{"c":187.8,"h":187.875,"l":187.79,"n":171,"o":187.875,"t":"2026-10-12T16:40:00Z","v":3888,"vw":187.82026},{"c":187.795,"h":187.85,"l":187.775,"n":218,"o":187.8,"t":"2026-10-12T16:45:00Z","v":4124,"vw":187.800776},{"c":187.705,"h":187.785,"l":187.66,"n":280,"o":187.785,"t":"2026-10-12T16:50:00Z","v":7473,"vw":187.701039},{"c":187.88,"h":187.94,"l":187.7,"n":267,"o":187.705,"t":"2026-10-12T16:55:00Z","v":6804,"vw":187.785633},{"c":187.83,"h":187.88,"l":187.78,"n":183,"o":187.88,"t":"2026-10-12T17:00:00Z","v":3216,"vw":187.833746},{"c":187.89,"h":187.89,"l":187.8,"n":183,"o":187.875,"t":"2026-10-12T17:05:00Z","v":3660,"vw":187.858678},{"c":187.94,"h":187.95,"l":187.8701,"n":224,"o":187.89,"t":"2026-10-12T17:10:00Z","v":4637,"vw":187.90565},{"c":188.11,"h":188.125,"l":187.87,"n":328,"o":187.94,"t":"2026-10-12T17:15:00Z","v":10834,"vw":187.998025},{"c":188.13,"h":188.18,"l":188.0972,"n":126,"o":188.11,"t":"2026-10-12T17:20:00Z","v":3348,"vw":188.125167},{"c":188.08,"h":188.18,"l":188.08,"n":154,"o":188.18,"t":"2026-10-12T17:25:00Z","v":3894,"vw":188.122364},{"c":188.015,"h":188.13,"l":188.015,"n":224,"o":188.13,"t":"2026-10-12T17:30:00Z","v":6994,"vw":188.056626},{"c":188.05,"h":188.1,"l":188.02,"n":136,"o":188.02,"t":"2026-10-12T17:35:00Z","v":3296,"vw":188.063933},{"c":188.05,"h":188.13,"l":187.99,"n":252,"o":188.07,"t":"2026-10-12T17:40:00Z","v":6705,"vw":188.054951},{"c":187.82,"h":188.115,"l":187.78,"n":302,"o":187.99,"t":"2026-10-12T17:45:00Z","v":12497,"vw":187.978705},{"c":187.97,"h":187.97,"l":187.73,"n":202,"o":187.85,"t":"2026-10-12T17:50:00Z","v":4162,"vw":187.884005},{"c":187.91,"h":188.035,"l":187.9,"n":176,"o":188.03,"t":"2026-10-12T17:55:00Z","v":3284,"vw":187.960556},{"c":187.975,"h":188.02,"l":187.9,"n":204,"o":187.945,"t":"2026-10-12T18:00:00Z","v":7023,"vw":187.935267},{"c":187.825,"h":187.99,"l":187.79,"n":201,"o":187.9751,"t":"2026-10-12T18:05:00Z","v":6393,"vw":187.887689},{"c":187.73,"h":187.95,"l":187.73,"n":196,"o":187.835,"t":"2026-10-12T18:10:00Z","v":3772,"vw":187.800867},{"c":187.7,"h":187.73,"l":187.53,"n":187,"o":187.73,"t":"2026-10-12T18:15:00Z","v":4473,"vw":187.644599},{"c":187.565,"h":187.71,"l":187.49,"n":267,"o":187.615,"t":"2026-10-12T18:20:00Z","v":6839,"vw":187.611537},{"c":187.51,"h":187.67,"l":187.48,"n":184,"o":187.5,"t":"2026-10-12T18:25:00Z","v":3682,"vw":187.544167},{"c":187.765,"h":187.7851,"l":187.535,"n":289,"o":187.535,"t":"2026-10-12T18:30:00Z","v":6531,"vw":187.659957},{"c":187.71,"h":187.71,"l":187.55,"n":251,"o":187.69,"t":"2026-10-12T18:35:00Z","v":6377,"vw":187.635484},{"c":187.94,"h":187.94,"l":187.64,"n":211,"o":187.71,"t":"2026-10-12T18:40:00Z","v":8153,"vw":187.74523},{"c":187.97,"h":187.97,"l":187.76,"n":210,"o":187.8,"t":"2026-10-12T18:45:00Z","v":10513,"vw":187.865095},{"c":187.92,"h":187.99,"l":187.86,"n":247,"o":187.86,"t":"2026-10-12T18:50:00Z","v":5662,"vw":187.923333},{"c":188,"h":188.12,"l":187.91,"n":275,"o":187.91,"t":"2026-10-12T18:55:00Z","v":5683,"vw":188.031425},{"c":187.94,"h":188.03,"l":187.94,"n":238,"o":188.03,"t":"2026-10-12T19:00:00Z","v":5083,"vw":187.991786},{"c":187.97,"h":188.1091,"l":187.93,"n":287,"o":187.94,"t":"2026-10-12T19:05:00Z","v":7904,"vw":187.992599},{"c":187.995,"h":188.1075,"l":187.96,"n":312,"o":187.98,"t":"2026-10-12T19:10:00Z","v":8207,"vw":188.016423},{"c":187.985,"h":188.03,"l":187.94,"n":217,"o":187.995,"t":"2026-10-12T19:15:00Z","v":6350,"vw":187.989332},{"c":187.81,"h":187.98,"l":187.75,"n":392,"o":187.94,"t":"2026-10-12T19:20:00Z","v":11486,"vw":187.91157},{"c":187.69,"h":187.82,"l":187.65,"n":344,"o":187.81,"t":"2026-10-12T19:25:00Z","v":11118,"vw":187.710657},{"c":187.98,"h":188.15,"l":187.7,"n":590,"o":187.7,"t":"2026-10-12T19:30:00Z","v":18902,"vw":187.952515},{"c":187.995,"h":188.03,"l":187.94,"n":269,"o":188.01,"t":"2026-10-12T19:35:00Z","v":8685,"vw":187.995893},{"c":188.1,"h":188.13,"l":187.99,"n":565,"o":187.995,"t":"2026-10-12T19:40:00Z","v":19550,"vw":188.069048},{"c":188.195,"h":188.325,"l":188.1,"n":708,"o":188.1,"t":"2026-10-12T19:45:00Z","v":24401,"vw":188.210619},{"c":188.16,"h":188.385,"l":188.16,"n":748,"o":188.195,"t":"2026-10-12T19:50:00Z","v":30558,"vw":188.308254},{"c":188.89,"h":188.92,"l":187.92,"n":3153,"o":188.155,"t":"2026-10-12T19:55:00Z","v":163497,"vw":188.422713},{"c":188.89,"h":188.89,"l":188.81,"n":89,"o":188.81,"t":"2026-10-12T20:00:00Z","v":359366,"vw":188.889976},{"c":190,"h":190,"l":190,"n":8,"o":190,"t":"2026-10-13T11:05:00Z","v":365,"vw":190},{"c":188.75,"h":189.99,"l":188.75,"n":272,"o":189.82,"t":"2026-10-13T13:30:00Z","v":23856,"vw":189.566448},{"c":188.215,"h":188.66,"l":188.195,"n":109,"o":188.66,"t":"2026-10-13T13:35:00Z","v":2486,"vw":188.422917},{"c":188.21,"h":188.48,"l":187.75,"n":155,"o":187.91,"t":"2026-10-13T13:40:00Z","v":7029,"vw":188.062441},{"c":187.36,"h":187.76,"l":187.24,"n":217,"o":187.76,"t":"2026-10-13T13:45:00Z","v":6535,"vw":187.422674},{"c":186.77,"h":187.22,"l":186.67,"n":116,"o":187.22,"t":"2026-10-13T13:50:00Z","v":3767,"vw":186.891406},{"c":186.5775,"h":186.85,"l":186.5,"n":293,"o":186.705,"t":"2026-10-13T13:55:00Z","v":9981,"vw":186.683916},{"c":186.02,"h":186.77,"l":186.02,"n":363,"o":186.72,"t":"2026-10-13T14:00:00Z","v":18570,"vw":186.558305},{"c":186.24,"h":186.39,"l":185.95,"n":281,"o":186.39,"t":"2026-10-13T14:05:00Z","v":14743,"vw":186.066252},{"c":185.84,"h":186.175,"l":185.59,"n":351,"o":186.175,"t":"2026-10-13T14:10:00Z","v":17177,"vw":185.878675},{"c":186.33,"h":186.33,"l":185.82,"n":318,"o":185.925,"t":"2026-10-13T14:15:00Z","v":14871,"vw":186.030159},{"c":186.05,"h":186.39,"l":185.78,"n":264,"o":186.3325,"t":"2026-10-13T14:20:00Z","v":9910,"vw":186.067942},{"c":186.25,"h":186.2842,"l":185.99,"n":301,"o":186.05,"t":"2026-10-13T14:25:00Z","v":15791,"vw":186.075287},{"c":186.21,"h":186.55,"l":186.2,"n":360,"o":186.33,"t":"2026-10-13T14:30:00Z","v":12603,"vw":186.338574},{"c":186.06,"h":186.275,"l":186.06,"n":277,"o":186.22,"t":"2026-10-13T14:35:00Z","v":7044,"vw":186.169838},{"c":186.23,"h":186.33,"l":186.045,"n":356,"o":186.045,"t":"2026-10-13T14:40:00Z","v":13831,"vw":186.171507},{"c":186.3,"h":186.45,"l":186.12,"n":252,"o":186.21,"t":"2026-10-13T14:45:00Z","v":6070,"vw":186.309654},{"c":186.4,"h":186.44,"l":186.27,"n":259,"o":186.31,"t":"2026-10-13T14:50:00Z","v":10015,"vw":186.356175},{"c":187.015,"h":187.07,"l":186.37,"n":435,"o":186.435,"t":"2026-10-13T14:55:00Z","v":13731,"vw":186.52961},{"c":187.08,"h":187.2,"l":187.005,"n":228,"o":187.015,"t":"2026-10-13T15:00:00Z","v":6855,"vw":187.083906},{"c":186.77,"h":187.05,"l":186.76,"n":197,"o":187.035,"t":"2026-10-13T15:05:00Z","v":4244,"vw":186.869666},{"c":186.7823,"h":186.94,"l":186.775,"n":204,"o":186.83,"t":"2026-10-13T15:10:00Z","v":4646,"vw":186.853727},{"c":186.9,"h":186.91,"l":186.64,"n":319,"o":186.84,"t":"2026-10-13T15:15:00Z","v":7468,"vw":186.794847},{"c":186.835,"h":186.9,"l":186.58,"n":230,"o":186.9,"t":"2026-10-13T15:20:00Z","v":7672,"vw":186.768712},{"c":186.83,"h":186.92,"l":186.647,"n":249,"o":186.92,"t":"2026-10-13T15:25:00Z","v":8600,"vw":186.80364},{"c":187.04,"h":187.11,"l":186.83,"n":289,"o":186.83,"t":"2026-10-13T15:30:00Z","v":6691,"vw":186.988062},{"c":186.985,"h":187.11,"l":186.895,"n":240,"o":187.04,"t":"2026-10-13T15:35:00Z","v":6688,"vw":187.046997},{"c":187.13,"h":187.22,"l":186.94,"n":243,"o":186.95,"t":"2026-10-13T15:40:00Z","v":7064,"vw":187.075296},{"c":186.86,"h":187.14,"l":186.85,"n":203,"o":187.14,"t":"2026-10-13T15:45:00Z","v":4714,"vw":187.008762},{"c":186.635,"h":186.9501,"l":186.635,"n":228,"o":186.93,"t":"2026-10-13T15:50:00Z","v":6277,"vw":186.847527},{"c":186.96,"h":186.97,"l":186.64,"n":217,"o":186.64,"t":"2026-10-13T15:55:00Z","v":6687,"vw":186.85569},{"c":186.935,"h":187.06,"l":186.89,"n":228,"o":186.96,"t":"2026-10-13T16:00:00Z","v":6188,"vw":186.981771},{"c":187.09,"h":187.09,"l":186.9,"n":161,"o":186.99,"t":"2026-10-13T16:05:00Z","v":5836,"vw":186.988992},{"c":187.26,"h":187.31,"l":187.095,"n":242,"o":187.1,"t":"2026-10-13T16:10:00Z","v":7413,"vw":187.191012},{"c":187.36,"h":187.38,"l":187.16,"n":335,"o":187.22,"t":"2026-10-13T16:15:00Z","v":9491,"vw":187.245127},{"c":187.365,"h":187.4999,"l":187.26,"n":219,"o":187.38,"t":"2026-10-13T16:20:00Z","v":6853,"vw":187.423771},{"c":187.26,"h":187.355,"l":187.26,"n":181,"o":187.32,"t":"2026-10-13T16:25:00Z","v":3816,"vw":187.306317},{"c":187.2,"h":187.24,"l":187.175,"n":174,"o":187.2,"t":"2026-10-13T16:30:00Z","v":4782,"vw":187.209395},{"c":187.375,"h":187.375,"l":187.195,"n":187,"o":187.235,"t":"2026-10-13T16:35:00Z","v":4670,"vw":187.284962},{"c":187.56,"h":187.595,"l":187.395,"n":178,"o":187.395,"t":"2026-10-13T16:40:00Z","v":4717,"vw":187.541076},{"c":187.505,"h":187.51,"l":187.35,"n":200,"o":187.48,"t":"2026-10-13T16:45:00Z","v":7228,"vw":187.454171},{"c":187.61,"h":187.67,"l":187.44,"n":239,"o":187.48,"t":"2026-10-13T16:50:00Z","v":5401,"vw":187.555919},{"c":187.67,"h":187.8,"l":187.485,"n":221,"o":187.64,"t":"2026-10-13T16:55:00Z","v":4466,"vw":187.625938},{"c":187.43,"h":187.64,"l":187.43,"n":195,"o":187.55,"t":"2026-10-13T17:00:00Z","v":2643,"vw":187.550833},{"c":187.46,"h":187.54,"l":187.31,"n":210,"o":187.515,"t":"2026-10-13T17:05:00Z","v":5970,"vw":187.450816},{"c":187.355,"h":187.545,"l":187.31,"n":214,"o":187.51,"t":"2026-10-13T17:10:00Z","v":4771,"vw":187.388205},{"c":187.405,"h":187.43,"l":187.35,"n":151,"o":187.355,"t":"2026-10-13T17:15:00Z","v":4322,"vw":187.385227},{"c":187.35,"h":187.35,"l":187.23,"n":149,"o":187.35,"t":"2026-10-13T17:20:00Z","v":3646,"vw":187.28913},{"c":187.585,"h":187.585,"l":187.37,"n":208,"o":187.42,"t":"2026-10-13T17:25:00Z","v":6337,"vw":187.43331},{"c":187.87,"h":187.87,"l":187.63,"n":296,"o":187.63,"t":"2026-10-13T17:30:00Z","v":6163,"vw":187.707104},{"c":188.08,"h":188.13,"l":187.925,"n":249,"o":187.93,"t":"2026-10-13T17:35:00Z","v":9454,"vw":187.975218},{"c":188.015,"h":188.1,"l":187.9,"n":145,"o":187.96,"t":"2026-10-13T17:40:00Z","v":5752,"vw":187.99548},{"c":187.835,"h":188.0468,"l":187.8,"n":213,"o":188.0468,"t":"2026-10-13T17:45:00Z","v":8204,"vw":187.98961},{"c":187.95,"h":187.95,"l":187.71,"n":119,"o":187.71,"t":"2026-10-13T17:50:00Z","v":2383,"vw":187.79},{"c":187.81,"h":187.91,"l":187.78,"n":193,"o":187.78,"t":"2026-10-13T17:55:00Z","v":5210,"vw":187.857113},{"c":187.58,"h":187.81,"l":187.5,"n":258,"o":187.81,"t":"2026-10-13T18:00:00Z","v":4984,"vw":187.660485},{"c":187.655,"h":187.655,"l":187.46,"n":315,"o":187.52,"t":"2026-10-13T18:05:00Z","v":8747,"vw":187.558774},{"c":187.77,"h":187.8,"l":187.565,"n":254,"o":187.61,"t":"2026-10-13T18:10:00Z","v":12645,"vw":187.75386},{"c":187.7,"h":187.8099,"l":187.6101,"n":204,"o":187.6101,"t":"2026-10-13T18:15:00Z","v":5023,"vw":187.70799},{"c":187.64,"h":187.69,"l":187.58,"n":228,"o":187.69,"t":"2026-10-13T18:20:00Z","v":5673,"vw":187.629409},{"c":187.725,"h":187.725,"l":187.505,"n":334,"o":187.655,"t":"2026-10-13T18:25:00Z","v":10277,"vw":187.615848},{"c":187.81,"h":187.81,"l":187.6,"n":213,"o":187.6,"t":"2026-10-13T18:30:00Z","v":5015,"vw":187.732008},{"c":187.835,"h":187.835,"l":187.67,"n":230,"o":187.73,"t":"2026-10-13T18:35:00Z","v":5418,"vw":187.747494},{"c":187.95,"h":187.95,"l":187.81,"n":164,"o":187.83,"t":"2026-10-13T18:40:00Z","v":3300,"vw":187.883125},{"c":187.87,"h":187.99,"l":187.83,"n":244,"o":187.99,"t":"2026-10-13T18:45:00Z","v":6794,"vw":187.867721},{"c":187.8925,"h":187.92,"l":187.87,"n":269,"o":187.87,"t":"2026-10-13T18:50:00Z","v":6500,"vw":187.888546},{"c":187.895,"h":187.895,"l":187.805,"n":314,"o":187.82,"t":"2026-10-13T18:55:00Z","v":8366,"vw":187.870962},{"c":187.8801,"h":187.95,"l":187.8,"n":355,"o":187.895,"t":"2026-10-13T19:00:00Z","v":11889,"vw":187.85238},{"c":187.925,"h":188.03,"l":187.84,"n":281,"o":187.935,"t":"2026-10-13T19:05:00Z","v":10081,"vw":187.914399},{"c":188.1301,"h":188.19,"l":187.925,"n":298,"o":188.0299,"t":"2026-10-13T19:10:00Z","v":7478,"vw":188.074291},{"c":188.09,"h":188.29,"l":188.06,"n":386,"o":188.1975,"t":"2026-10-13T19:15:00Z","v":16184,"vw":188.161502},{"c":187.825,"h":188.09,"l":187.71,"n":364,"o":188.09,"t":"2026-10-13T19:20:00Z","v":13279,"vw":187.884944},{"c":187.57,"h":187.84,"l":187.57,"n":425,"o":187.825,"t":"2026-10-13T19:25:00Z","v":19204,"vw":187.735588},{"c":187.8,"h":187.88,"l":187.63,"n":433,"o":187.64,"t":"2026-10-13T19:30:00Z","v":21953,"vw":187.79061},{"c":187.6,"h":187.7725,"l":187.47,"n":521,"o":187.74,"t":"2026-10-13T19:35:00Z","v":20769,"vw":187.558432},{"c":187.63,"h":187.71,"l":187.45,"n":717,"o":187.555,"t":"2026-10-13T19:40:00Z","v":30349,"vw":187.539234},{"c":187.53,"h":187.75,"l":187.48,"n":554,"o":187.71,"t":"2026-10-13T19:45:00Z","v":31162,"vw":187.6207},{"c":187.365,"h":187.62,"l":187.32,"n":846,"o":187.62,"t":"2026-10-13T19:50:00Z","v":34588,"vw":187.429452},{"c":187.37,"h":187.62,"l":187,"n":3017,"o":187.4,"t":"2026-10-13T19:55:00Z","v":129140,"vw":187.24215},{"c":187.37,"h":187.37,"l":187.3,"n":87,"o":187.32,"t":"2026-10-13T20:00:00Z","v":283031,"vw":187.369756},{"c":188.52,"h":189.38,"l":187.7,"n":212,"o":188.26,"t":"2026-10-14T13:30:00Z","v":16942,"vw":188.355431},{"c":189.165,"h":189.675,"l":188.515,"n":344,"o":188.53,"t":"2026-10-14T13:35:00Z","v":24495,"vw":189.421925},{"c":188.54,"h":189.0145,"l":188.41,"n":255,"o":188.95,"t":"2026-10-14T13:40:00Z","v":12019,"vw":188.736566},{"c":188.22,"h":188.73,"l":188.065,"n":355,"o":188.4,"t":"2026-10-14T13:45:00Z","v":20783,"vw":188.29847},{"c":187.495,"h":188.48,"l":187.495,"n":428,"o":188.285,"t":"2026-10-14T13:50:00Z","v":15888,"vw":187.935503},{"c":187.77,"h":187.77,"l":187.15,"n":519,"o":187.46,"t":"2026-10-14T13:55:00Z","v":19041,"vw":187.491045},{"c":187.46,"h":187.82,"l":187.33,"n":421,"o":187.64,"t":"2026-10-14T14:00:00Z","v":12669,"vw":187.577681},{"c":187.16,"h":187.77,"l":187.07,"n":484,"o":187.3,"t":"2026-10-14T14:05:00Z","v":20339,"vw":187.33727},{"c":186.85,"h":187.5,"l":186.84,"n":351,"o":187.19,"t":"2026-10-14T14:10:00Z","v":21382,"vw":187.141269},{"c":186.435,"h":186.86,"l":186.4,"n":298,"o":186.86,"t":"2026-10-14T14:15:00Z","v":11625,"vw":186.500307},{"c":186.99,"h":186.99,"l":186.44,"n":302,"o":186.55,"t":"2026-10-14T14:20:00Z","v":7823,"vw":186.766769},{"c":186.81,"h":186.9145,"l":186.59,"n":403,"o":186.8,"t":"2026-10-14T14:25:00Z","v":12848,"vw":186.744487},{"c":186.675,"h":186.86,"l":186.55,"n":279,"o":186.86,"t":"2026-10-14T14:30:00Z","v":5479,"vw":186.735469},{"c":186.46,"h":186.645,"l":186.28,"n":335,"o":186.645,"t":"2026-10-14T14:35:00Z","v":10193,"vw":186.425912},{"c":186.505,"h":186.6297,"l":186.325,"n":279,"o":186.54,"t":"2026-10-14T14:40:00Z","v":5745,"vw":186.47013},{"c":186.095,"h":186.6,"l":186.095,"n":370,"o":186.35,"t":"2026-10-14T14:45:00Z","v":11475,"vw":186.259649},{"c":186.42,"h":186.43,"l":186.04,"n":277,"o":186.1,"t":"2026-10-14T14:50:00Z","v":7729,"vw":186.229948},{"c":186.5,"h":186.7075,"l":186.34,"n":306,"o":186.365,"t":"2026-10-14T14:55:00Z","v":9970,"vw":186.509015},{"c":186.695,"h":186.71,"l":186.56,"n":336,"o":186.56,"t":"2026-10-14T15:00:00Z","v":11917,"vw":186.659112},{"c":186.945,"h":187.01,"l":186.65,"n":293,"o":186.715,"t":"2026-10-14T15:05:00Z","v":11594,"vw":186.790096},{"c":186.905,"h":187.095,"l":186.83,"n":250,"o":187.07,"t":"2026-10-14T15:10:00Z","v":8220,"vw":186.895624},{"c":187.295,"h":187.295,"l":186.72,"n":543,"o":186.905,"t":"2026-10-14T15:15:00Z","v":22036,"vw":186.929135},{"c":187.315,"h":187.46,"l":187.19,"n":178,"o":187.29,"t":"2026-10-14T15:20:00Z","v":6691,"vw":187.343923},{"c":187,"h":187.26,"l":187,"n":290,"o":187.26,"t":"2026-10-14T15:25:00Z","v":9804,"vw":187.142735},{"c":187.17,"h":187.21,"l":187.02,"n":234,"o":187.02,"t":"2026-10-14T15:30:00Z","v":5130,"vw":187.142061},{"c":187.12,"h":187.23,"l":186.97,"n":382,"o":187.14,"t":"2026-10-14T15:35:00Z","v":14108,"vw":187.065861},{"c":187.3,"h":187.32,"l":187.07,"n":243,"o":187.12,"t":"2026-10-14T15:40:00Z","v":8323,"vw":187.174816},{"c":187.19,"h":187.305,"l":187.1,"n":394,"o":187.22,"t":"2026-10-14T15:45:00Z","v":14452,"vw":187.203669},{"c":187.405,"h":187.44,"l":187.18,"n":302,"o":187.18,"t":"2026-10-14T15:50:00Z","v":7803,"vw":187.321814},{"c":186.94,"h":187.38,"l":186.85,"n":280,"o":187.38,"t":"2026-10-14T15:55:00Z","v":8065,"vw":187.014603},{"c":187.035,"h":187.08,"l":186.915,"n":177,"o":186.915,"t":"2026-10-14T16:00:00Z","v":6439,"vw":186.978511},{"c":186.97,"h":187.135,"l":186.82,"n":423,"o":187.13,"t":"2026-10-14T16:05:00Z","v":23637,"vw":186.971689},{"c":187.13,"h":187.2,"l":186.97,"n":274,"o":186.975,"t":"2026-10-14T16:10:00Z","v":8126,"vw":187.099867},{"c":187.305,"h":187.315,"l":187.03,"n":305,"o":187.16,"t":"2026-10-14T16:15:00Z","v":10627,"vw":187.167231},{"c":187.585,"h":187.6,"l":187.28,"n":304,"o":187.305,"t":"2026-10-14T16:20:00Z","v":11850,"vw":187.456539},{"c":187.635,"h":187.72,"l":187.41,"n":505,"o":187.575,"t":"2026-10-14T16:25:00Z","v":20333,"vw":187.574699},{"c":187.765,"h":187.9,"l":187.63,"n":255,"o":187.63,"t":"2026-10-14T16:30:00Z","v":7567,"vw":187.78273},{"c":187.65,"h":187.81,"l":187.52,"n":355,"o":187.67,"t":"2026-10-14T16:35:00Z","v":13208,"vw":187.659434},{"c":187.64,"h":187.64,"l":187.3847,"n":261,"o":187.58,"t":"2026-10-14T16:40:00Z","v":9117,"vw":187.548628},{"c":187.2675,"h":187.61,"l":187.2675,"n":332,"o":187.61,"t":"2026-10-14T16:45:00Z","v":10553,"vw":187.450859},{"c":187.26,"h":187.495,"l":187.24,"n":251,"o":187.25,"t":"2026-10-14T16:50:00Z","v":10930,"vw":187.368964},{"c":187.44,"h":187.44,"l":187.2,"n":288,"o":187.345,"t":"2026-10-14T16:55:00Z","v":9397,"vw":187.304007},{"c":187.31,"h":187.455,"l":187.22,"n":235,"o":187.44,"t":"2026-10-14T17:00:00Z","v":6857,"vw":187.330104},{"c":187.44,"h":187.46,"l":187.19,"n":358,"o":187.32,"t":"2026-10-14T17:05:00Z","v":11135,"vw":187.312833},{"c":187.435,"h":187.53,"l":187.33,"n":311,"o":187.5,"t":"2026-10-14T17:10:00Z","v":10352,"vw":187.454344},{"c":187.71,"h":187.71,"l":187.38,"n":321,"o":187.44,"t":"2026-10-14T17:15:00Z","v":13032,"vw":187.4799},{"c":187.635,"h":187.68,"l":187.48,"n":481,"o":187.675,"t":"2026-10-14T17:20:00Z","v":21298,"vw":187.579607},{"c":187.92,"h":187.92,"l":187.645,"n":360,"o":187.685,"t":"2026-10-14T17:25:00Z","v":11677,"vw":187.77248},{"c":188.015,"h":188.07,"l":187.76,"n":368,"o":187.84,"t":"2026-10-14T17:30:00Z","v":11013,"vw":187.864859},{"c":187.405,"h":188.03,"l":187.405,"n":359,"o":188.015,"t":"2026-10-14T17:35:00Z","v":13153,"vw":187.727664},{"c":187.6,"h":187.6,"l":187.405,"n":249,"o":187.405,"t":"2026-10-14T17:40:00Z","v":7452,"vw":187.486819},{"c":187.2825,"h":187.54,"l":187.15,"n":359,"o":187.54,"t":"2026-10-14T17:45:00Z","v":11119,"vw":187.37312},{"c":187.195,"h":187.27,"l":187.1,"n":300,"o":187.27,"t":"2026-10-14T17:50:00Z","v":8209,"vw":187.186743},{"c":187.365,"h":187.365,"l":187.11,"n":341,"o":187.185,"t":"2026-10-14T17:55:00Z","v":11119,"vw":187.219807},{"c":187.175,"h":187.34,"l":187.01,"n":509,"o":187.34,"t":"2026-10-14T18:00:00Z","v":15314,"vw":187.197448},{"c":187.19,"h":187.31,"l":187.12,"n":232,"o":187.31,"t":"2026-10-14T18:05:00Z","v":6951,"vw":187.208951},{"c":187.47,"h":187.47,"l":187.31,"n":331,"o":187.31,"t":"2026-10-14T18:10:00Z","v":6240,"vw":187.394173},{"c":187.51,"h":187.54,"l":187.36,"n":365,"o":187.47,"t":"2026-10-14T18:15:00Z","v":10786,"vw":187.46375},{"c":187.435,"h":187.55,"l":187.4,"n":309,"o":187.48,"t":"2026-10-14T18:20:00Z","v":7854,"vw":187.475808},{"c":187.6,"h":187.66,"l":187.3842,"n":294,"o":187.405,"t":"2026-10-14T18:25:00Z","v":9580,"vw":187.552001},{"c":187.78,"h":187.785,"l":187.6157,"n":328,"o":187.625,"t":"2026-10-14T18:30:00Z","v":11252,"vw":187.683572},{"c":187.817,"h":187.88,"l":187.72,"n":366,"o":187.755,"t":"2026-10-14T18:35:00Z","v":11195,"vw":187.794772},{"c":187.845,"h":187.89,"l":187.76,"n":298,"o":187.89,"t":"2026-10-14T18:40:00Z","v":9839,"vw":187.799696},{"c":187.77,"h":188.01,"l":187.77,"n":402,"o":187.855,"t":"2026-10-14T18:45:00Z","v":15315,"vw":187.930319},{"c":187.78,"h":187.845,"l":187.55,"n":303,"o":187.83,"t":"2026-10-14T18:50:00Z","v":10034,"vw":187.707323},{"c":187.925,"h":187.95,"l":187.7,"n":313,"o":187.76,"t":"2026-10-14T18:55:00Z","v":8554,"vw":187.809928},{"c":187.89,"h":187.945,"l":187.79,"n":417,"o":187.945,"t":"2026-10-14T19:00:00Z","v":13821,"vw":187.841875},{"c":188.025,"h":188.151,"l":187.9,"n":446,"o":187.91,"t":"2026-10-14T19:05:00Z","v":22363,"vw":188.007287},{"c":187.7251,"h":188.025,"l":187.66,"n":336,"o":188.025,"t":"2026-10-14T19:10:00Z","v":10088,"vw":187.822663},{"c":187.72,"h":187.79,"l":187.63,"n":444,"o":187.755,"t":"2026-10-14T19:15:00Z","v":16135,"vw":187.718917},{"c":187.77,"h":188.01,"l":187.71,"n":423,"o":187.72,"t":"2026-10-14T19:20:00Z","v":14150,"vw":187.836297},{"c":188,"h":188.075,"l":187.79,"n":471,"o":187.79,"t":"2026-10-14T19:25:00Z","v":16743,"vw":187.965692},{"c":187.97,"h":188.0836,"l":187.77,"n":746,"o":188.01,"t":"2026-10-14T19:30:00Z","v":35841,"vw":187.879664},{"c":187.745,"h":187.985,"l":187.62,"n":534,"o":187.985,"t":"2026-10-14T19:35:00Z","v":21268,"vw":187.768132},{"c":187.96,"h":188.005,"l":187.73,"n":597,"o":187.82,"t":"2026-10-14T19:40:00Z","v":24878,"vw":187.871168},{"c":188.11,"h":188.3,"l":187.94,"n":815,"o":187.94,"t":"2026-10-14T19:45:00Z","v":35545,"vw":188.094783},{"c":188.21,"h":188.24,"l":187.96,"n":1138,"o":188.1,"t":"2026-10-14T19:50:00Z","v":44852,"vw":188.09532},{"c":188.95,"h":189.09,"l":188.21,"n":3769,"o":188.26,"t":"2026-10-14T19:55:00Z","v":184004,"vw":188.764021},{"c":188.89,"h":188.95,"l":188.89,"n":73,"o":188.95,"t":"2026-10-14T20:00:00Z","v":425194,"vw":188.890307},{"c":191.5,"h":191.5,"l":191.5,"n":2,"o":191.5,"t":"2026-10-15T11:05:00Z","v":191,"vw":191.5},{"c":190,"h":190,"l":190,"n":3,"o":190,"t":"2026-10-15T11:45:00Z","v":300,"vw":190},{"c":189.85,"h":189.85,"l":189.85,"n":2,"o":189.85,"t":"2026-10-15T12:15:00Z","v":106,"vw":189.85},{"c":192.785,"h":193.2321,"l":189.505,"n":945,"o":192,"t":"2026-10-15T13:30:00Z","v":90330,"vw":192.492839},{"c":191.99,"h":193.1,"l":191.765,"n":563,"o":192.805,"t":"2026-10-15T13:35:00Z","v":31114,"vw":192.415173},{"c":191.44,"h":192.285,"l":191.19,"n":346,"o":191.73,"t":"2026-10-15T13:40:00Z","v":18178,"vw":191.846071},{"c":192.07,"h":192.07,"l":190.95,"n":509,"o":191.41,"t":"2026-10-15T13:45:00Z","v":24896,"vw":191.508382},{"c":191.97,"h":192.42,"l":191.9,"n":371,"o":192.07,"t":"2026-10-15T13:50:00Z","v":14991,"vw":192.214636},{"c":192.05,"h":192.155,"l":191.485,"n":458,"o":192.14,"t":"2026-10-15T13:55:00Z","v":13283,"vw":191.857874},{"c":191.79,"h":192.34,"l":191.79,"n":471,"o":192.1,"t":"2026-10-15T14:00:00Z","v":12793,"vw":192.073394},{"c":192.15,"h":192.17,"l":191.795,"n":297,"o":191.795,"t":"2026-10-15T14:05:00Z","v":7173,"vw":192.032063},{"c":192.4796,"h":192.4796,"l":191.55,"n":347,"o":192.135,"t":"2026-10-15T14:10:00Z","v":6368,"vw":192.006622},{"c":192.72,"h":192.74,"l":192.16,"n":338,"o":192.38,"t":"2026-10-15T14:15:00Z","v":6916,"vw":192.498965},{"c":192.77,"h":192.78,"l":192.26,"n":376,"o":192.72,"t":"2026-10-15T14:20:00Z","v":16368,"vw":192.578188},{"c":192.55,"h":192.77,"l":192.1801,"n":438,"o":192.77,"t":"2026-10-15T14:25:00Z","v":17439,"vw":192.53275},{"c":193.0325,"h":193.315,"l":192.55,"n":495,"o":192.55,"t":"2026-10-15T14:30:00Z","v":50850,"vw":192.977253},{"c":193.2,"h":193.3999,"l":192.91,"n":240,"o":192.91,"t":"2026-10-15T14:35:00Z","v":6362,"vw":193.22237},{"c":193.16,"h":193.2499,"l":193,"n":342,"o":193,"t":"2026-10-15T14:40:00Z","v":12473,"vw":193.186891},{"c":193,"h":193.3275,"l":192.76,"n":551,"o":193.25,"t":"2026-10-15T14:45:00Z","v":46670,"vw":193.190108},{"c":193.565,"h":193.61,"l":193.04,"n":325,"o":193.04,"t":"2026-10-15T14:50:00Z","v":9590,"vw":193.40383},{"c":193.5,"h":193.65,"l":193.31,"n":287,"o":193.64,"t":"2026-10-15T14:55:00Z","v":9118,"vw":193.480818},{"c":193.075,"h":193.67,"l":192.98,"n":320,"o":193.48,"t":"2026-10-15T15:00:00Z","v":14184,"vw":193.301004},{"c":193.425,"h":193.425,"l":193.05,"n":211,"o":193.13,"t":"2026-10-15T15:05:00Z","v":9339,"vw":193.24937},{"c":192.65,"h":193.48,"l":192.65,"n":299,"o":193.34,"t":"2026-10-15T15:10:00Z","v":16876,"vw":193.100176},{"c":192.8232,"h":193.0925,"l":192.755,"n":368,"o":192.755,"t":"2026-10-15T15:15:00Z","v":27087,"vw":192.921678},{"c":192.73,"h":192.9,"l":192.56,"n":323,"o":192.82,"t":"2026-10-15T15:20:00Z","v":16280,"vw":192.7101},{"c":192.88,"h":193,"l":192.69,"n":529,"o":192.76,"t":"2026-10-15T15:25:00Z","v":26368,"vw":192.811539},{"c":192.49,"h":192.9,"l":192.49,"n":303,"o":192.76,"t":"2026-10-15T15:30:00Z","v":12138,"vw":192.64321},{"c":192.85,"h":192.85,"l":192.27,"n":544,"o":192.46,"t":"2026-10-15T15:35:00Z","v":25836,"vw":192.447473},{"c":192.845,"h":193.085,"l":192.665,"n":284,"o":192.85,"t":"2026-10-15T15:40:00Z","v":9739,"vw":192.860532},{"c":192.59,"h":192.9,"l":192.58,"n":231,"o":192.9,"t":"2026-10-15T15:45:00Z","v":7450,"vw":192.697336},{"c":192.47,"h":192.8703,"l":192.425,"n":575,"o":192.59,"t":"2026-10-15T15:50:00Z","v":24722,"vw":192.543106},{"c":192.39,"h":192.575,"l":192.2,"n":322,"o":192.47,"t":"2026-10-15T15:55:00Z","v":12145,"vw":192.419676},{"c":192.57,"h":192.57,"l":192.38,"n":279,"o":192.45,"t":"2026-10-15T16:00:00Z","v":17391,"vw":192.45264},{"c":192.76,"h":192.76,"l":192.47,"n":289,"o":192.585,"t":"2026-10-15T16:05:00Z","v":13272,"vw":192.585444},{"c":192.445,"h":192.765,"l":192.28,"n":267,"o":192.76,"t":"2026-10-15T16:10:00Z","v":10696,"vw":192.473012},{"c":192.67,"h":192.7,"l":192.4701,"n":275,"o":192.53,"t":"2026-10-15T16:15:00Z","v":9512,"vw":192.575979},{"c":192.45,"h":192.71,"l":192.38,"n":218,"o":192.71,"t":"2026-10-15T16:20:00Z","v":9138,"vw":192.555779},{"c":192.62,"h":192.62,"l":192.4,"n":573,"o":192.48,"t":"2026-10-15T16:25:00Z","v":27476,"vw":192.507503},{"c":192.67,"h":192.86,"l":192.59,"n":277,"o":192.59,"t":"2026-10-15T16:30:00Z","v":8878,"vw":192.70798},{"c":192.71,"h":192.81,"l":192.57,"n":232,"o":192.57,"t":"2026-10-15T16:35:00Z","v":6370,"vw":192.673031},{"c":192.56,"h":192.83,"l":192.56,"n":206,"o":192.795,"t":"2026-10-15T16:40:00Z","v":4379,"vw":192.75275},{"c":192.545,"h":192.74,"l":192.48,"n":272,"o":192.575,"t":"2026-10-15T16:45:00Z","v":11890,"vw":192.614205},{"c":192.1,"h":192.61,"l":192.1,"n":263,"o":192.49,"t":"2026-10-15T16:50:00Z","v":15594,"vw":192.281072},{"c":192.35,"h":192.35,"l":191.94,"n":297,"o":192.04,"t":"2026-10-15T16:55:00Z","v":9772,"vw":192.109133},{"c":192.36,"h":192.505,"l":192.31,"n":363,"o":192.35,"t":"2026-10-15T17:00:00Z","v":12176,"vw":192.364685},{"c":192.48,"h":192.48,"l":192.28,"n":262,"o":192.4551,"t":"2026-10-15T17:05:00Z","v":6314,"vw":192.345354},{"c":192.47,"h":192.52,"l":192.35,"n":168,"o":192.48,"t":"2026-10-15T17:10:00Z","v":3390,"vw":192.445673},{"c":192.475,"h":192.475,"l":192.26,"n":268,"o":192.3675,"t":"2026-10-15T17:15:00Z","v":12533,"vw":192.343955},{"c":192.445,"h":192.54,"l":192.36,"n":386,"o":192.48,"t":"2026-10-15T17:20:00Z","v":27399,"vw":192.463102},{"c":192.52,"h":192.74,"l":192.385,"n":715,"o":192.44,"t":"2026-10-15T17:25:00Z","v":73791,"vw":192.562961},{"c":192.66,"h":192.72,"l":192.61,"n":259,"o":192.615,"t":"2026-10-15T17:30:00Z","v":18577,"vw":192.642848},{"c":192.815,"h":192.815,"l":192.58,"n":281,"o":192.66,"t":"2026-10-15T17:35:00Z","v":11969,"vw":192.641044},{"c":192.69,"h":192.83,"l":192.555,"n":355,"o":192.83,"t":"2026-10-15T17:40:00Z","v":11271,"vw":192.688466},{"c":193.01,"h":193.02,"l":192.57,"n":452,"o":192.59,"t":"2026-10-15T17:45:00Z","v":20783,"vw":192.845325},{"c":193.245,"h":193.245,"l":192.92,"n":317,"o":193.02,"t":"2026-10-15T17:50:00Z","v":12286,"vw":193.120011},{"c":193.4,"h":193.64,"l":193.255,"n":471,"o":193.255,"t":"2026-10-15T17:55:00Z","v":25458,"vw":193.453496},{"c":193.35,"h":193.58,"l":193.33,"n":295,"o":193.4,"t":"2026-10-15T18:00:00Z","v":16844,"vw":193.409884},{"c":193.62,"h":193.7,"l":193.37,"n":419,"o":193.37,"t":"2026-10-15T18:05:00Z","v":10980,"vw":193.570514},{"c":193.67,"h":193.69,"l":193.2,"n":424,"o":193.59,"t":"2026-10-15T18:10:00Z","v":18485,"vw":193.489624},{"c":193.345,"h":193.685,"l":193.28,"n":419,"o":193.63,"t":"2026-10-15T18:15:00Z","v":19524,"vw":193.461042},{"c":193.2,"h":193.405,"l":193.1,"n":291,"o":193.28,"t":"2026-10-15T18:20:00Z","v":15718,"vw":193.26772},{"c":192.92,"h":193.205,"l":192.815,"n":540,"o":193.18,"t":"2026-10-15T18:25:00Z","v":19871,"vw":192.979262},{"c":193.055,"h":193.115,"l":192.82,"n":537,"o":192.85,"t":"2026-10-15T18:30:00Z","v":26164,"vw":192.955721},{"c":193.13,"h":193.195,"l":192.96,"n":280,"o":192.99,"t":"2026-10-15T18:35:00Z","v":7615,"vw":193.053303},{"c":192.89,"h":193.13,"l":192.845,"n":247,"o":193.13,"t":"2026-10-15T18:40:00Z","v":7549,"vw":192.957509},{"c":192.78,"h":193,"l":192.75,"n":291,"o":192.97,"t":"2026-10-15T18:45:00Z","v":10859,"vw":192.856505},{"c":192.67,"h":192.92,"l":192.6,"n":372,"o":192.885,"t":"2026-10-15T18:50:00Z","v":16140,"vw":192.761058},{"c":192.88,"h":192.88,"l":192.59,"n":409,"o":192.67,"t":"2026-10-15T18:55:00Z","v":12450,"vw":192.710024},{"c":193.125,"h":193.17,"l":192.845,"n":414,"o":192.845,"t":"2026-10-15T19:00:00Z","v":17312,"vw":192.999752},{"c":193.36,"h":193.36,"l":193.1201,"n":368,"o":193.125,"t":"2026-10-15T19:05:00Z","v":11344,"vw":193.227817},{"c":193.315,"h":193.4625,"l":193.155,"n":402,"o":193.46,"t":"2026-10-15T19:10:00Z","v":14040,"vw":193.270271},{"c":193.57,"h":193.66,"l":193.3,"n":512,"o":193.33,"t":"2026-10-15T19:15:00Z","v":23352,"vw":193.493626},{"c":193.87,"h":193.93,"l":193.65,"n":412,"o":193.65,"t":"2026-10-15T19:20:00Z","v":13211,"vw":193.794539},{"c":194.15,"h":194.18,"l":193.85,"n":565,"o":193.88,"t":"2026-10-15T19:25:00Z","v":20312,"vw":193.973936},{"c":194.14,"h":194.29,"l":194.05,"n":651,"o":194.21,"t":"2026-10-15T19:30:00Z","v":25434,"vw":194.15844},{"c":193.98,"h":194.14,"l":193.89,"n":560,"o":194.14,"t":"2026-10-15T19:35:00Z","v":20953,"vw":193.993992},{"c":194.15,"h":194.2,"l":193.87,"n":683,"o":194.01,"t":"2026-10-15T19:40:00Z","v":26265,"vw":194.051298},{"c":193.95,"h":194.34,"l":193.95,"n":869,"o":194.18,"t":"2026-10-15T19:45:00Z","v":37284,"vw":194.17301},{"c":193.415,"h":194.12,"l":193.375,"n":1300,"o":194.01,"t":"2026-10-15T19:50:00Z","v":72606,"vw":193.611218},{"c":193.78,"h":194.01,"l":193.41,"n":3286,"o":193.44,"t":"2026-10-15T19:55:00Z","v":158059,"vw":193.801354},{"c":193.76,"h":193.76,"l":193.73,"n":130,"o":193.73,"t":"2026-10-15T20:00:00Z","v":339637,"vw":193.75999},{"c":194.25,"h":194.7499,"l":193.95,"n":172,"o":194.42,"t":"2026-10-16T13:30:00Z","v":92686,"vw":194.408848},{"c":195.98,"h":195.98,"l":194.48,"n":347,"o":194.68,"t":"2026-10-16T13:35:00Z","v":16617,"vw":195.058955},{"c":195.26,"h":195.99,"l":195.26,"n":169,"o":195.98,"t":"2026-10-16T13:40:00Z","v":7780,"vw":195.684886},{"c":194.92,"h":195.15,"l":194.77,"n":118,"o":195.15,"t":"2026-10-16T13:45:00Z","v":3034,"vw":194.945603},{"c":195.02,"h":195.13,"l":194.755,"n":137,"o":194.76,"t":"2026-10-16T13:50:00Z","v":3221,"vw":195.011842},{"c":195.0475,"h":195.395,"l":195.0475,"n":311,"o":195.15,"t":"2026-10-16T13:55:00Z","v":14117,"vw":195.270126},{"c":194.68,"h":195.22,"l":194.68,"n":281,"o":195.18,"t":"2026-10-16T14:00:00Z","v":8957,"vw":195.113775},{"c":194.76,"h":194.895,"l":194.47,"n":278,"o":194.73,"t":"2026-10-16T14:05:00Z","v":7481,"vw":194.708902},{"c":193.895,"h":194.69,"l":193.895,"n":304,"o":194.69,"t":"2026-10-16T14:10:00Z","v":7062,"vw":194.340169},{"c":193.64,"h":193.875,"l":193.64,"n":221,"o":193.875,"t":"2026-10-16T14:15:00Z","v":5286,"vw":193.784414},{"c":193.71,"h":193.83,"l":193.56,"n":249,"o":193.56,"t":"2026-10-16T14:20:00Z","v":6162,"vw":193.705366},{"c":193.45,"h":193.75,"l":193.31,"n":236,"o":193.635,"t":"2026-10-16T14:25:00Z","v":6651,"vw":193.526666},{"c":193.46,"h":193.58,"l":193.445,"n":214,"o":193.445,"t":"2026-10-16T14:30:00Z","v":5323,"vw":193.490514},{"c":193.185,"h":193.595,"l":193.18,"n":228,"o":193.595,"t":"2026-10-16T14:35:00Z","v":6751,"vw":193.311152},{"c":193.13,"h":193.425,"l":193.085,"n":159,"o":193.14,"t":"2026-10-16T14:40:00Z","v":5001,"vw":193.177314},{"c":193.045,"h":193.3899,"l":192.885,"n":204,"o":193.21,"t":"2026-10-16T14:45:00Z","v":5951,"vw":193.094615},{"c":193.57,"h":193.64,"l":192.97,"n":210,"o":193.08,"t":"2026-10-16T14:50:00Z","v":7005,"vw":193.443402},{"c":193.615,"h":193.7299,"l":193.52,"n":142,"o":193.66,"t":"2026-10-16T14:55:00Z","v":4288,"vw":193.641403},{"c":193.7,"h":193.75,"l":193.63,"n":161,"o":193.63,"t":"2026-10-16T15:00:00Z","v":3836,"vw":193.69904},{"c":194.16,"h":194.16,"l":193.705,"n":207,"o":193.81,"t":"2026-10-16T15:05:00Z","v":4915,"vw":193.885151},{"c":193.9,"h":194.24,"l":193.9,"n":227,"o":194.205,"t":"2026-10-16T15:10:00Z","v":5782,"vw":194.085834},{"c":193.57,"h":193.95,"l":193.45,"n":221,"o":193.94,"t":"2026-10-16T15:15:00Z","v":5340,"vw":193.636687},{"c":193.73,"h":193.895,"l":193.56,"n":262,"o":193.57,"t":"2026-10-16T15:20:00Z","v":7322,"vw":193.722714},{"c":192.83,"h":193.5882,"l":192.83,"n":248,"o":193.47,"t":"2026-10-16T15:25:00Z","v":4695,"vw":193.18105},{"c":192.675,"h":192.87,"l":192.675,"n":262,"o":192.83,"t":"2026-10-16T15:30:00Z","v":6776,"vw":192.750965},{"c":192.66,"h":192.81,"l":192.65,"n":322,"o":192.76,"t":"2026-10-16T15:35:00Z","v":9993,"vw":192.719955},{"c":192.3875,"h":192.57,"l":192.24,"n":370,"o":192.57,"t":"2026-10-16T15:40:00Z","v":8965,"vw":192.378965},{"c":192.555,"h":192.63,"l":192.395,"n":226,"o":192.43,"t":"2026-10-16T15:45:00Z","v":8270,"vw":192.477235},{"c":192.26,"h":192.53,"l":192.26,"n":166,"o":192.53,"t":"2026-10-16T15:50:00Z","v":3989,"vw":192.431528},{"c":191.96,"h":192.26,"l":191.79,"n":332,"o":192.26,"t":"2026-10-16T15:55:00Z","v":7301,"vw":191.942057},{"c":191.62,"h":192.16,"l":191.62,"n":451,"o":191.93,"t":"2026-10-16T16:00:00Z","v":15443,"vw":191.771095},{"c":191.55,"h":191.78,"l":191.53,"n":298,"o":191.715,"t":"2026-10-16T16:05:00Z","v":9575,"vw":191.682726},{"c":191.46,"h":191.54,"l":191.32,"n":329,"o":191.54,"t":"2026-10-16T16:10:00Z","v":11478,"vw":191.452876},{"c":191.33,"h":191.4175,"l":191.06,"n":271,"o":191.4175,"t":"2026-10-16T16:15:00Z","v":12012,"vw":191.235046},{"c":191.27,"h":191.38,"l":191.19,"n":271,"o":191.32,"t":"2026-10-16T16:20:00Z","v":8317,"vw":191.295523},{"c":191.2,"h":191.4,"l":191.2,"n":341,"o":191.3325,"t":"2026-10-16T16:25:00Z","v":14426,"vw":191.296248},{"c":191.005,"h":191.28,"l":190.99,"n":258,"o":191.2,"t":"2026-10-16T16:30:00Z","v":8178,"vw":191.128537},{"c":190.89,"h":191.13,"l":190.89,"n":295,"o":191.005,"t":"2026-10-16T16:35:00Z","v":10262,"vw":190.997675},{"c":191.21,"h":191.21,"l":190.995,"n":289,"o":190.995,"t":"2026-10-16T16:40:00Z","v":7882,"vw":191.08514},{"c":191.13,"h":191.19,"l":190.98,"n":307,"o":191.17,"t":"2026-10-16T16:45:00Z","v":7720,"vw":191.097527},{"c":191.36,"h":191.36,"l":191.0173,"n":346,"o":191.18,"t":"2026-10-16T16:50:00Z","v":9563,"vw":191.136951},{"c":191.49,"h":191.5037,"l":191.34,"n":285,"o":191.34,"t":"2026-10-16T16:55:00Z","v":6827,"vw":191.419229},{"c":191.23,"h":191.5,"l":191.23,"n":255,"o":191.5,"t":"2026-10-16T17:00:00Z","v":4020,"vw":191.39213},{"c":191.1,"h":191.18,"l":190.86,"n":339,"o":191.15,"t":"2026-10-16T17:05:00Z","v":10153,"vw":191.035978},{"c":191.055,"h":191.25,"l":191.0001,"n":290,"o":191.1,"t":"2026-10-16T17:10:00Z","v":5790,"vw":191.058383},{"c":190.92,"h":191.21,"l":190.87,"n":260,"o":191.21,"t":"2026-10-16T17:15:00Z","v":6123,"vw":191.00153},{"c":190.9864,"h":190.9864,"l":190.82,"n":298,"o":190.97,"t":"2026-10-16T17:20:00Z","v":5373,"vw":190.870435},{"c":190.88,"h":191.02,"l":190.79,"n":307,"o":190.95,"t":"2026-10-16T17:25:00Z","v":6435,"vw":190.900793},{"c":190.95,"h":190.95,"l":190.79,"n":266,"o":190.86,"t":"2026-10-16T17:30:00Z","v":6483,"vw":190.869948},{"c":190.745,"h":190.92,"l":190.72,"n":220,"o":190.92,"t":"2026-10-16T17:35:00Z","v":5719,"vw":190.819451},{"c":191.22,"h":191.22,"l":190.745,"n":286,"o":190.745,"t":"2026-10-16T17:40:00Z","v":7083,"vw":191.009484},{"c":191.21,"h":191.28,"l":191.06,"n":135,"o":191.145,"t":"2026-10-16T17:45:00Z","v":3194,"vw":191.184838},{"c":190.92,"h":191.235,"l":190.92,"n":187,"o":191.2,"t":"2026-10-16T17:50:00Z","v":3965,"vw":191.107535},{"c":190.765,"h":190.885,"l":190.71,"n":223,"o":190.88,"t":"2026-10-16T17:55:00Z","v":6589,"vw":190.807013},{"c":190.49,"h":190.73,"l":190.3925,"n":383,"o":190.73,"t":"2026-10-16T18:00:00Z","v":11162,"vw":190.580796},{"c":190.66,"h":190.685,"l":190.525,"n":242,"o":190.525,"t":"2026-10-16T18:05:00Z","v":7514,"vw":190.620464},{"c":190.6,"h":190.64,"l":190.46,"n":320,"o":190.64,"t":"2026-10-16T18:10:00Z","v":8453,"vw":190.58309},{"c":190.595,"h":190.81,"l":190.53,"n":296,"o":190.6,"t":"2026-10-16T18:15:00Z","v":6896,"vw":190.672195},{"c":190.82,"h":190.82,"l":190.48,"n":337,"o":190.5701,"t":"2026-10-16T18:20:00Z","v":8072,"vw":190.640607},{"c":190.32,"h":190.775,"l":190.21,"n":400,"o":190.77,"t":"2026-10-16T18:25:00Z","v":11201,"vw":190.439799},{"c":190.69,"h":190.77,"l":190.3,"n":435,"o":190.3,"t":"2026-10-16T18:30:00Z","v":14146,"vw":190.569823},{"c":190.66,"h":190.74,"l":190.53,"n":372,"o":190.73,"t":"2026-10-16T18:35:00Z","v":12086,"vw":190.636659},{"c":190.22,"h":190.6,"l":190.21,"n":306,"o":190.59,"t":"2026-10-16T18:40:00Z","v":6608,"vw":190.387664},{"c":190.36,"h":190.52,"l":190.25,"n":474,"o":190.33,"t":"2026-10-16T18:45:00Z","v":17350,"vw":190.415703},{"c":190.565,"h":190.6375,"l":190.44,"n":366,"o":190.5,"t":"2026-10-16T18:50:00Z","v":11022,"vw":190.536541},{"c":190.575,"h":190.62,"l":190.52,"n":337,"o":190.52,"t":"2026-10-16T18:55:00Z","v":7225,"vw":190.56574},{"c":190.61,"h":190.75,"l":190.575,"n":363,"o":190.575,"t":"2026-10-16T19:00:00Z","v":7756,"vw":190.664993},{"c":190.49,"h":190.77,"l":190.49,"n":451,"o":190.69,"t":"2026-10-16T19:05:00Z","v":9216,"vw":190.657717},{"c":190.68,"h":190.68,"l":190.34,"n":566,"o":190.49,"t":"2026-10-16T19:10:00Z","v":14120,"vw":190.464428},{"c":190.4975,"h":190.87,"l":190.47,"n":361,"o":190.765,"t":"2026-10-16T19:15:00Z","v":8131,"vw":190.640284},{"c":190.65,"h":190.71,"l":190.48,"n":511,"o":190.49,"t":"2026-10-16T19:20:00Z","v":12728,"vw":190.585421},{"c":190.72,"h":190.79,"l":190.59,"n":532,"o":190.62,"t":"2026-10-16T19:25:00Z","v":11649,"vw":190.684851},{"c":191.1,"h":191.1,"l":190.69,"n":563,"o":190.82,"t":"2026-10-16T19:30:00Z","v":10803,"vw":190.798442},{"c":190.81,"h":191.19,"l":190.705,"n":592,"o":191.19,"t":"2026-10-16T19:35:00Z","v":16139,"vw":190.902169},{"c":191.16,"h":191.16,"l":190.74,"n":728,"o":190.81,"t":"2026-10-16T19:40:00Z","v":20387,"vw":190.983802},{"c":191.035,"h":191.23,"l":190.93,"n":790,"o":191.13,"t":"2026-10-16T19:45:00Z","v":24544,"vw":191.067304},{"c":191.28,"h":191.4,"l":191.01,"n":1260,"o":191.07,"t":"2026-10-16T19:50:00Z","v":44302,"vw":191.185838},{"c":191.62,"h":191.76,"l":190.99,"n":3665,"o":191.34,"t":"2026-10-16T19:55:00Z","v":185542,"vw":191.445821},{"c":191.75,"h":191.75,"l":191.54,"n":109,"o":191.55,"t":"2026-10-16T20:00:00Z","v":433754,"vw":191.744188}],"history":[{"c":240.02,"h":240.47,"l":235.445,"n":15658,"o":236.62,"t":"2024-10-14T04:00:00Z","v":737059,"vw":239.231615},{"c":241.82,"h":244.5,"l":239.93,"n":21959,"o":240.46,"t":"2024-10-15T04:00:00Z","v":1127275,"vw":242.290498},{"c":240.24,"h":242.94,"l":239.225,"n":20197,"o":241.4,"t":"2024-10-16T04:00:00Z","v":1125732,"vw":240.265818},{"c":240.33,"h":241.06,"l":238.99,"n":17943,"o":240.42,"t":"2024-10-17T04:00:00Z","v":964418,"vw":240.127597},{"c":243.75,"h":244.1299,"l":240.205,"n":18121,"o":241.76,"t":"2024-10-18T04:00:00Z","v":1082880,"vw":243.040683},{"c":240.52,"h":243.34,"l":239.951,"n":17013,"o":243.34,"t":"2024-10-21T04:00:00Z","v":586807,"vw":240.787963},{"c":239.71,"h":240.45,"l":238.6705,"n":15498,"o":240.13,"t":"2024-10-22T04:00:00Z","v":697788,"vw":239.792013},{"c":240.52,"h":240.64,"l":237.51,"n":18840,"o":239.31,"t":"2024-10-23T04:00:00Z","v":943889,"vw":239.779317},{"c":238.62,"h":241.87,"l":238.51,"n":19492,"o":240.8,"t":"2024-10-24T04:00:00Z","v":836766,"vw":239.724771},{"c":238.13,"h":239.41,"l":236.89,"n":20688,"o":238.75,"t":"2024-10-25T04:00:00Z","v":1001988,"vw":238.291371},{"c":238.91,"h":240.9,"l":237.87,"n":22239,"o":238.6,"t":"2024-10-28T04:00:00Z","v":925159,"vw":238.94762},{"c":237.51,"h":240.08,"l":237.44,"n":15898,"o":238.77,"t":"2024-10-29T04:00:00Z","v":625301,"vw":238.130686},{"c":236.61,"h":237.635,"l":235.77,"n":21361,"o":236,"t":"2024-10-30T04:00:00Z","v":849458,"vw":236.571556},{"c":233.59,"h":236.74,"l":233.45,"n":27907,"o":235.23,"t":"2024-10-31T04:00:00Z","v":1429883,"vw":234.272786},{"c":235.24,"h":236.72,"l":232.68,"n":25830,"o":234.5,"t":"2024-11-01T04:00:00Z","v":1278383,"vw":235.491807},{"c":234.33,"h":237.42,"l":232.975,"n":32110,"o":235.21,"t":"2024-11-04T05:00:00Z","v":1620501,"vw":234.530718},{"c":237.3,"h":238.32,"l":231.06,"n":33512,"o":233.23,"t":"2024-11-05T05:00:00Z","v":1878024,"vw":236.894302},{"c":240.06,"h":244.33,"l":236,"n":41241,"o":244.33,"t":"2024-11-06T05:00:00Z","v":2226228,"vw":238.959624},{"c":227.11,"h":243,"l":226.82,"n":62029,"o":238.85,"t":"2024-11-07T05:00:00Z","v":4041905,"vw":229.896716},{"c":231.64,"h":233.82,"l":226.25,"n":53558,"o":228.68,"t":"2024-11-08T05:00:00Z","v":3891353,"vw":231.15577},{"c":234.61,"h":236,"l":231.96,"n":27746,"o":232.39,"t":"2024-11-11T05:00:00Z","v":1439657,"vw":234.582411},{"c":231.27,"h":235.87,"l":231.07,"n":23231,"o":235.28,"t":"2024-11-12T05:00:00Z","v":1187099,"vw":232.139013},{"c":231.22,"h":232,"l":229.07,"n":23902,"o":230.97,"t":"2024-11-13T05:00:00Z","v":1215240,"vw":230.957315},{"c":227.17,"h":230.44,"l":225.495,"n":37756,"o":230.44,"t":"2024-11-14T05:00:00Z","v":2820954,"vw":227.7155},{"c":225.15,"h":228.31,"l":223.493,"n":35319,"o":227,"t":"2024-11-15T05:00:00Z","v":1965697,"vw":225.609964},{"c":224.1,"h":228.08,"l":223.98,"n":30039,"o":225.2,"t":"2024-11-18T05:00:00Z","v":1319618,"vw":224.981756},{"c":222.64,"h":223,"l":220.54,"n":29299,"o":222.51,"t":"2024-11-19T05:00:00Z","v":1379194,"vw":222.016388},{"c":222.39,"h":222.91,"l":220.81,"n":25690,"o":222.18,"t":"2024-11-20T05:00:00Z","v":1421004,"vw":221.844947},{"c":225.45,"h":225.8,"l":221.03,"n":29427,"o":222.05,"t":"2024-11-21T05:00:00Z","v":1618785,"vw":223.850508},{"c":224,"h":226.24,"l":223.13,"n":31046,"o":225.97,"t":"2024-11-22T05:00:00Z","v":1677611,"vw":224.20914},{"c":225.48,"h":226.1276,"l":223.91,"n":30006,"o":224.18,"t":"2024-11-25T05:00:00Z","v":1914590,"vw":224.993963},{"c":224.25,"h":225.58,"l":222.7,"n":28592,"o":225.32,"t":"2024-11-26T05:00:00Z","v":2176561,"vw":223.762234},{"c":221.98,"h":226.6712,"l":220.38,"n":44310,"o":224.25,"t":"2024-11-27T05:00:00Z","v":2373230,"vw":222.379376},{"c":221.9,"h":223.18,"l":220.29,"n":19018,"o":221,"t":"2024-11-29T05:00:00Z","v":1210254,"vw":221.965256},{"c":222.82,"h":223.84,"l":220.73,"n":32028,"o":222,"t":"2024-12-02T05:00:00Z","v":1886319,"vw":222.624933},{"c":221.26,"h":222.82,"l":221,"n":25885,"o":222.76,"t":"2024-12-03T05:00:00Z","v":2493745,"vw":221.608515},{"c":221.43,"h":222.37,"l":219.24,"n":30778,"o":220.31,"t":"2024-12-04T05:00:00Z","v":1780247,"vw":220.9422},{"c":222.24,"h":223.19,"l":220.17,"n":42832,"o":220.25,"t":"2024-12-05T05:00:00Z","v":2362101,"vw":221.912598},{"c":220.02,"h":222.08,"l":219.35,"n":37644,"o":221.02,"t":"2024-12-06T05:00:00Z","v":2794929,"vw":220.385565},{"c":223.01,"h":223.88,"l":218.96,"n":33272,"o":219.03,"t":"2024-12-09T05:00:00Z","v":2269225,"vw":222.445307},{"c":221.44,"h":223.68,"l":220.91,"n":36541,"o":223.68,"t":"2024-12-10T05:00:00Z","v":1804079,"vw":222.248929},{"c":221.04,"h":222.93,"l":218.84,"n":31650,"o":221.59,"t":"2024-12-11T05:00:00Z","v":1951275,"vw":220.472966},{"c":227.17,"h":228.66,"l":220.97,"n":48199,"o":221.38,"t":"2024-12-12T05:00:00Z","v":3489619,"vw":227.044308},{"c":225.56,"h":226.98,"l":222.53,"n":50365,"o":226.75,"t":"2024-12-13T05:00:00Z","v":2747959,"vw":225.838835},{"c":227.56,"h":231.74,"l":223.805,"n":48027,"o":224.3,"t":"2024-12-16T05:00:00Z","v":3053371,"vw":228.886694},{"c":225.64,"h":229.14,"l":223.41,"n":42783,"o":226.1,"t":"2024-12-17T05:00:00Z","v":2526182,"vw":225.615559},{"c":224.09,"h":228.9299,"l":223.94,"n":47677,"o":227.32,"t":"2024-12-18T05:00:00Z","v":3387466,"vw":225.957951},{"c":223.83,"h":225.8,"l":222.82,"n":41478,"o":223.33,"t":"2024-12-19T05:00:00Z","v":2748979,"vw":224.114154},{"c":227.68,"h":229.31,"l":223.51,"n":34486,"o":223.96,"t":"2024-12-20T05:00:00Z","v":3104556,"vw":227.133542},{"c":226.44,"h":227.87,"l":225.3,"n":32902,"o":226.34,"t":"2024-12-23T05:00:00Z","v":1783656,"vw":226.374498},{"c":226.95,"h":227.13,"l":224.185,"n":11392,"o":226.72,"t":"2024-12-24T05:00:00Z","v":492253,"vw":226.266555},{"c":228.12,"h":229.2,"l":225.26,"n":23810,"o":226.33,"t":"2024-12-26T05:00:00Z","v":1154562,"vw":228.250245},{"c":228.49,"h":230.09,"l":226.72,"n":28246,"o":226.75,"t":"2024-12-27T05:00:00Z","v":1420943,"vw":228.69396},{"c":226.51,"h":228.4713,"l":224.775,"n":31011,"o":227.42,"t":"2024-12-30T05:00:00Z","v":1695390,"vw":226.698045},{"c":226.87,"h":229.245,"l":225.85,"n":25112,"o":227.38,"t":"2024-12-31T05:00:00Z","v":1364184,"vw":226.885405},{"c":226.49,"h":229,"l":226.18,"n":30251,"o":228.01,"t":"2025-01-02T05:00:00Z","v":1701936,"vw":227.119559},{"c":228.46,"h":229.315,"l":225.9,"n":25594,"o":227.12,"t":"2025-01-03T05:00:00Z","v":1244386,"vw":228.438089},{"c":230.7,"h":232.465,"l":227.5,"n":33217,"o":227.56,"t":"2025-01-06T05:00:00Z","v":1752323,"vw":230.814685},{"c":232.15,"h":235.37,"l":230.95,"n":29989,"o":230.95,"t":"2025-01-07T05:00:00Z","v":1912254,"vw":232.615976},{"c":234.43,"h":234.55,"l":230,"n":30158,"o":232.58,"t":"2025-01-08T05:00:00Z","v":2192834,"vw":233.739967},{"c":233.67,"h":236.25,"l":231.65,"n":39122,"o":232.25,"t":"2025-01-10T05:00:00Z","v":2597939,"vw":234.750531},{"c":236.19,"h":238.11,"l":231.36,"n":35766,"o":234.27,"t":"2025-01-13T05:00:00Z","v":2267776,"vw":236.303607},{"c":235.8,"h":237.4,"l":233.01,"n":38874,"o":236.5,"t":"2025-01-14T05:00:00Z","v":2588559,"vw":235.073336},{"c":232.59,"h":237.9999,"l":227.66,"n":48190,"o":237,"t":"2025-01-15T05:00:00Z","v":3098655,"vw":233.649934},{"c":236.3,"h":236.76,"l":230.94,"n":37098,"o":232.48,"t":"2025-01-16T05:00:00Z","v":2257699,"vw":235.104407},{"c":237.38,"h":238.49,"l":235.44,"n":29029,"o":236.51,"t":"2025-01-17T05:00:00Z","v":2110687,"vw":237.589895},{"c":240.37,"h":241.2699,"l":238.16,"n":34437,"o":238.31,"t":"2025-01-21T05:00:00Z","v":1918030,"vw":240.338787},{"c":237.92,"h":239.96,"l":236.11,"n":27792,"o":238.85,"t":"2025-01-22T05:00:00Z","v":1346115,"vw":238.281857},{"c":240.47,"h":240.855,"l":237.24,"n":24736,"o":238.48,"t":"2025-01-23T05:00:00Z","v":1357387,"vw":239.561279},{"c":243.45,"h":243.78,"l":238.62,"n":30818,"o":239,"t":"2025-01-24T05:00:00Z","v":1716535,"vw":242.572443},{"c":248.7,"h":249.49,"l":244.14,"n":31734,"o":245,"t":"2025-01-27T05:00:00Z","v":1912533,"vw":247.658423},{"c":249.08,"h":250.9081,"l":247.96,"n":33631,"o":248.68,"t":"2025-01-28T05:00:00Z","v":1741452,"vw":249.604329},{"c":246.9,"h":250.75,"l":246.42,"n":39916,"o":249.3,"t":"2025-01-29T05:00:00Z","v":2116426,"vw":248.002589},{"c":248.49,"h":250.16,"l":245.76,"n":26139,"o":247.74,"t":"2025-01-30T05:00:00Z","v":1401897,"vw":248.856314},{"c":247.6,"h":249.36,"l":246.92,"n":32904,"o":247.86,"t":"2025-01-31T05:00:00Z","v":2158706,"vw":247.892297},{"c":247.61,"h":251.985,"l":245.55,"n":39972,"o":248.32,"t":"2025-02-03T05:00:00Z","v":2573164,"vw":248.569779},{"c":242.42,"h":246.75,"l":241.77,"n":46576,"o":246.02,"t":"2025-02-04T05:00:00Z","v":3029267,"vw":243.602193},{"c":245.06,"h":245.2265,"l":242.5843,"n":33716,"o":243.7,"t":"2025-02-05T05:00:00Z","v":2061530,"vw":244.511154},{"c":227.21,"h":239.24,"l":224.345,"n":73388,"o":233.55,"t":"2025-02-06T05:00:00Z","v":5810828,"vw":230.41254},{"c":229.85,"h":230.85,"l":226.55,"n":60268,"o":229.15,"t":"2025-02-07T05:00:00Z","v":3772631,"vw":229.14135},{"c":229.55,"h":234.41,"l":228.63,"n":43946,"o":229.85,"t":"2025-02-10T05:00:00Z","v":2746895,"vw":230.567382},{"c":229.52,"h":230.55,"l":227.09,"n":28939,"o":229.39,"t":"2025-02-11T05:00:00Z","v":1919335,"vw":229.095159},{"c":225.85,"h":228.42,"l":225.62,"n":24627,"o":227.5,"t":"2025-02-12T05:00:00Z","v":1269945,"vw":226.659845},{"c":225.01,"h":226.19,"l":223.76,"n":31816,"o":225.43,"t":"2025-02-13T05:00:00Z","v":1487031,"vw":224.874735},{"c":224.8,"h":227.45,"l":224.78,"n":23283,"o":227.25,"t":"2025-02-14T05:00:00Z","v":1131460,"vw":225.414347},{"c":225.13,"h":225.2,"l":221.71,"n":26394,"o":223.21,"t":"2025-02-18T05:00:00Z","v":1335254,"vw":224.257546},{"c":227.56,"h":228.26,"l":224.5,"n":23913,"o":225,"t":"2025-02-19T05:00:00Z","v":1071881,"vw":226.996377},{"c":227.93,"h":228.31,"l":225.96,"n":25278,"o":227.74,"t":"2025-02-20T05:00:00Z","v":1425832,"vw":227.341902},{"c":227.43,"h":229.59,"l":226.11,"n":27951,"o":226.47,"t":"2025-02-21T05:00:00Z","v":1920682,"vw":227.502509},{"c":230.31,"h":231.87,"l":226.808,"n":29232,"o":227.09,"t":"2025-02-24T05:00:00Z","v":1503885,"vw":230.224642},{"c":230.05,"h":230.93,"l":227.78,"n":29242,"o":230.45,"t":"2025-02-25T05:00:00Z","v":1701213,"vw":229.64554},{"c":227.59,"h":229.88,"l":225.82,"n":30977,"o":229.12,"t":"2025-02-26T05:00:00Z","v":1612711,"vw":227.582859},{"c":224.16,"h":227.15,"l":223.82,"n":32806,"o":227,"t":"2025-02-27T05:00:00Z","v":1528627,"vw":224.809905},{"c":225.53,"h":226.9,"l":221.64,"n":32511,"o":225.15,"t":"2025-02-28T05:00:00Z","v":2568562,"vw":224.326794},{"c":228.45,"h":229.92,"l":225.41,"n":32618,"o":226.5,"t":"2025-03-03T05:00:00Z","v":1623060,"vw":228.352608},{"c":224.27,"h":230.0775,"l":224.03,"n":30377,"o":229,"t":"2025-03-04T05:00:00Z","v":1394873,"vw":225.66715},{"c":224.12,"h":226.1193,"l":222.31,"n":31524,"o":223.31,"t":"2025-03-05T05:00:00Z","v":1885886,"vw":224.056626},{"c":225.34,"h":226.07,"l":222.53,"n":34224,"o":224.05,"t":"2025-03-06T05:00:00Z","v":1961269,"vw":224.837021},{"c":229.54,"h":230.53,"l":223.03,"n":33861,"o":223.74,"t":"2025-03-07T05:00:00Z","v":1813628,"vw":228.604165},{"c":227.45,"h":235.34,"l":226.83,"n":44812,"o":228.49,"t":"2025-03-10T04:00:00Z","v":2607333,"vw":229.989771},{"c":224.92,"h":227.32,"l":223.3,"n":37480,"o":226.63,"t":"2025-03-11T04:00:00Z","v":1982147,"vw":224.973823},{"c":223.82,"h":227.31,"l":223.5132,"n":35725,"o":224.91,"t":"2025-03-12T04:00:00Z","v":2206489,"vw":224.478715},{"c":222.79,"h":224.68,"l":222.01,"n":38390,"o":222.64,"t":"2025-03-13T04:00:00Z","v":2650484,"vw":223.01547},{"c":225.98,"h":226.47,"l":221.9752,"n":24471,"o":222.47,"t":"2025-03-14T04:00:00Z","v":1157173,"vw":225.340311},{"c":227.83,"h":228.79,"l":225,"n":35254,"o":225.75,"t":"2025-03-17T04:00:00Z","v":2032238,"vw":227.497557},{"c":232.12,"h":232.77,"l":226.41,"n":41137,"o":228.41,"t":"2025-03-18T04:00:00Z","v":2638313,"vw":231.271604},{"c":231.79,"h":233.51,"l":230.0625,"n":33180,"o":231.19,"t":"2025-03-19T04:00:00Z","v":2325109,"vw":231.747201},{"c":231.85,"h":233.07,"l":230.51,"n":31196,"o":231.75,"t":"2025-03-20T04:00:00Z","v":1643640,"vw":231.93649},{"c":230.23,"h":231.27,"l":227.935,"n":35499,"o":231.09,"t":"2025-03-21T04:00:00Z","v":4373029,"vw":229.975488},{"c":229.19,"h":230.82,"l":228.02,"n":23443,"o":230.16,"t":"2025-03-24T04:00:00Z","v":1214686,"vw":229.338534},{"c":228.08,"h":231.82,"l":226.48,"n":28399,"o":229.93,"t":"2025-03-25T04:00:00Z","v":1675003,"vw":228.835612},{"c":228,"h":229.71,"l":226.57,"n":25390,"o":228.15,"t":"2025-03-26T04:00:00Z","v":1369658,"vw":227.739073},{"c":228.71,"h":230.95,"l":227.5,"n":32081,"o":229.17,"t":"2025-03-27T04:00:00Z","v":1602262,"vw":228.923837},{"c":227.5,"h":229,"l":226.25,"n":28401,"o":228.62,"t":"2025-03-28T04:00:00Z","v":1656304,"vw":227.411519},{"c":229.06,"h":229.7975,"l":225.12,"n":33400,"o":226.99,"t":"2025-03-31T04:00:00Z","v":1963718,"vw":228.148697},{"c":226.04,"h":228.999,"l":225.54,"n":34477,"o":228.75,"t":"2025-04-01T04:00:00Z","v":1713622,"vw":226.370325},{"c":226.42,"h":226.8,"l":223.54,"n":32318,"o":224.77,"t":"2025-04-02T04:00:00Z","v":1634135,"vw":225.757845},{"c":221.59,"h":226.68,"l":220.24,"n":46651,"o":226.2,"t":"2025-04-03T04:00:00Z","v":2687614,"vw":222.006446},{"c":207.34,"h":220.45,"l":204.95,"n":92082,"o":219.52,"t":"2025-04-04T04:00:00Z","v":6623479,"vw":209.926014},{"c":205.08,"h":209.57,"l":199.37,"n":72128,"o":204.78,"t":"2025-04-07T04:00:00Z","v":3818503,"vw":204.616117},{"c":200.83,"h":211.795,"l":197.73,"n":50481,"o":210.14,"t":"2025-04-08T04:00:00Z","v":2799849,"vw":204.044958},{"c":209.35,"h":209.95,"l":193.03,"n":61068,"o":198.01,"t":"2025-04-09T04:00:00Z","v":3130514,"vw":203.21923},{"c":199.12,"h":207.26,"l":194.1423,"n":53180,"o":206.44,"t":"2025-04-10T04:00:00Z","v":2951918,"vw":199.149116},{"c":201.78,"h":203.355,"l":196.57,"n":38654,"o":199.59,"t":"2025-04-11T04:00:00Z","v":1850680,"vw":200.776708},{"c":205.71,"h":206.34,"l":202.39,"n":32443,"o":204.62,"t":"2025-04-14T04:00:00Z","v":1549736,"vw":204.991997},{"c":202.04,"h":206.78,"l":201.465,"n":34912,"o":206.4,"t":"2025-04-15T04:00:00Z","v":2567853,"vw":202.584106},{"c":200.4,"h":205.11,"l":199.06,"n":30629,"o":203.07,"t":"2025-04-16T04:00:00Z","v":1639730,"vw":200.835221},{"c":198.71,"h":201.28,"l":198.4,"n":60417,"o":199.5,"t":"2025-04-17T04:00:00Z","v":4067104,"vw":199.560471},{"c":196.61,"h":198.71,"l":193.82,"n":39362,"o":198.71,"t":"2025-04-21T04:00:00Z","v":2502009,"vw":196.196892},{"c":199.88,"h":200.3525,"l":197.4,"n":32912,"o":198.64,"t":"2025-04-22T04:00:00Z","v":1615344,"vw":199.242526},{"c":202.32,"h":208.035,"l":201.05,"n":45501,"o":202.57,"t":"2025-04-23T04:00:00Z","v":3085001,"vw":203.637392},{"c":204.45,"h":204.92,"l":201,"n":28036,"o":202.64,"t":"2025-04-24T04:00:00Z","v":1345711,"vw":203.787805},{"c":205.08,"h":205.38,"l":201.99,"n":31805,"o":204.42,"t":"2025-04-25T04:00:00Z","v":1690557,"vw":204.206628},{"c":204.63,"h":206.99,"l":203.38,"n":25583,"o":206.22,"t":"2025-04-28T04:00:00Z","v":1400355,"vw":205.28499},{"c":206.44,"h":207.16,"l":204.06,"n":24816,"o":205,"t":"2025-04-29T04:00:00Z","v":1158257,"vw":206.356072},{"c":207.09,"h":207.32,"l":203.51,"n":39890,"o":206.13,"t":"2025-04-30T04:00:00Z","v":2752686,"vw":206.002386},{"c":169.54,"h":188,"l":169.52,"n":194135,"o":187.83,"t":"2025-05-01T04:00:00Z","v":13151634,"vw":176.773904},{"c":168.78,"h":171.26,"l":166.11,"n":134861,"o":171.26,"t":"2025-05-02T04:00:00Z","v":10532781,"vw":168.118166},{"c":167,"h":170.04,"l":165.5,"n":63905,"o":168.42,"t":"2025-05-05T04:00:00Z","v":4345217,"vw":167.818477},{"c":165.15,"h":167.04,"l":163.33,"n":53003,"o":166.68,"t":"2025-05-06T04:00:00Z","v":3684536,"vw":164.963345},{"c":167.14,"h":167.69,"l":163.97,"n":59299,"o":166.76,"t":"2025-05-07T04:00:00Z","v":3410515,"vw":166.222127},{"c":167.95,"h":170.49,"l":166.13,"n":59760,"o":167.14,"t":"2025-05-08T04:00:00Z","v":4311344,"vw":168.57987},{"c":167.22,"h":170.33,"l":166.87,"n":52398,"o":168.5,"t":"2025-05-09T04:00:00Z","v":4133688,"vw":168.711453},{"c":175.34,"h":175.43,"l":170.6035,"n":72241,"o":171.33,"t":"2025-05-12T04:00:00Z","v":4736889,"vw":173.818609},{"c":175.34,"h":177.8,"l":172.3,"n":69508,"o":174.87,"t":"2025-05-13T04:00:00Z","v":3772551,"vw":175.39346},{"c":171.02,"h":174.8,"l":170.52,"n":62233,"o":174.8,"t":"2025-05-14T04:00:00Z","v":3928140,"vw":171.636805},{"c":172.27,"h":172.425,"l":169.03,"n":55450,"o":171.32,"t":"2025-05-15T04:00:00Z","v":4158185,"vw":171.288032},{"c":175.41,"h":175.69,"l":171.56,"n":37997,"o":172.25,"t":"2025-05-16T04:00:00Z","v":2253082,"vw":174.612091},{"c":177.05,"h":177.2,"l":173.06,"n":44844,"o":174.63,"t":"2025-05-19T04:00:00Z","v":3208023,"vw":175.471188},{"c":176.67,"h":177.1,"l":175.62,"n":43936,"o":176.58,"t":"2025-05-20T04:00:00Z","v":2745804,"vw":176.417408},{"c":173.14,"h":176.74,"l":172.93,"n":33375,"o":176,"t":"2025-05-21T04:00:00Z","v":2633309,"vw":173.838946},{"c":172.31,"h":173.52,"l":170.8154,"n":34766,"o":171.03,"t":"2025-05-22T04:00:00Z","v":2097901,"vw":172.462771},{"c":171.38,"h":172.16,"l":169.6,"n":37343,"o":170.51,"t":"2025-05-23T04:00:00Z","v":1950827,"vw":170.996173},{"c":174.51,"h":175.53,"l":172.0345,"n":36716,"o":172.95,"t":"2025-05-27T04:00:00Z","v":2010685,"vw":174.178712},{"c":173.01,"h":176.43,"l":172.92,"n":32980,"o":175.1,"t":"2025-05-28T04:00:00Z","v":1673696,"vw":173.873313},{"c":173.82,"h":174.47,"l":171.895,"n":39444,"o":173.47,"t":"2025-05-29T04:00:00Z","v":2675255,"vw":173.529992},{"c":172.59,"h":173.799,"l":171.65,"n":43014,"o":173.54,"t":"2025-05-30T04:00:00Z","v":3358689,"vw":172.789211},{"c":169.4,"h":171.845,"l":167.97,"n":51314,"o":171.19,"t":"2025-06-02T04:00:00Z","v":3262710,"vw":169.242038},{"c":170.66,"h":171.4147,"l":167.935,"n":42226,"o":168.72,"t":"2025-06-03T04:00:00Z","v":2029109,"vw":170.507085},{"c":170.94,"h":172.06,"l":169.84,"n":45066,"o":171.21,"t":"2025-06-04T04:00:00Z","v":2463164,"vw":171.11812},{"c":171.03,"h":173.13,"l":170.62,"n":42882,"o":171.79,"t":"2025-06-05T04:00:00Z","v":2857550,"vw":171.538702},{"c":173.45,"h":174.0725,"l":171.5806,"n":40353,"o":171.91,"t":"2025-06-06T04:00:00Z","v":2036197,"vw":173.059497},{"c":172.51,"h":174.6776,"l":172.1,"n":53463,"o":173.99,"t":"2025-06-09T04:00:00Z","v":3447564,"vw":173.096528},{"c":174.39,"h":174.68,"l":171.83,"n":47322,"o":173.41,"t":"2025-06-10T04:00:00Z","v":2922265,"vw":173.564377},{"c":172.72,"h":175.86,"l":171.91,"n":32466,"o":174.5,"t":"2025-06-11T04:00:00Z","v":2361041,"vw":173.127892},{"c":174.46,"h":175.23,"l":171.7,"n":32762,"o":172.41,"t":"2025-06-12T04:00:00Z","v":1664351,"vw":174.324138},{"c":172.21,"h":176.33,"l":171.87,"n":38160,"o":173.03,"t":"2025-06-13T04:00:00Z","v":2276369,"vw":173.504186},{"c":172.1,"h":173.44,"l":170.8505,"n":42043,"o":172.37,"t":"2025-06-16T04:00:00Z","v":2376550,"vw":172.2554},{"c":169.94,"h":171.95,"l":169.81,"n":46345,"o":171.95,"t":"2025-06-17T04:00:00Z","v":3782042,"vw":170.552678},{"c":168.59,"h":170.6,"l":168.43,"n":36269,"o":169.7,"t":"2025-06-18T04:00:00Z","v":2839947,"vw":168.995501},{"c":168.42,"h":169.96,"l":168.0793,"n":39885,"o":169.31,"t":"2025-06-20T04:00:00Z","v":5093509,"vw":168.651424},{"c":169.72,"h":170.635,"l":167.5,"n":41187,"o":168.16,"t":"2025-06-23T04:00:00Z","v":3083630,"vw":169.404223},{"c":171.57,"h":171.93,"l":169.2,"n":35521,"o":170.35,"t":"2025-06-24T04:00:00Z","v":2915325,"vw":171.260628},{"c":170.9,"h":172.14,"l":169.94,"n":35449,"o":171.08,"t":"2025-06-25T04:00:00Z","v":2118106,"vw":170.979937},{"c":169.97,"h":170.865,"l":168.89,"n":47578,"o":170.74,"t":"2025-06-26T04:00:00Z","v":2879313,"vw":169.709709},{"c":170.86,"h":172.27,"l":169.79,"n":42681,"o":170.38,"t":"2025-06-27T04:00:00Z","v":3070334,"vw":170.958022},{"c":172.25,"h":172.66,"l":170.0867,"n":36879,"o":170.61,"t":"2025-06-30T04:00:00Z","v":2524987,"vw":171.729012},{"c":177.67,"h":179.12,"l":171.32,"n":55398,"o":172.21,"t":"2025-07-01T04:00:00Z","v":3218381,"vw":177.028484},{"c":177.27,"h":178.08,"l":175.59,"n":45551,"o":177.535,"t":"2025-07-02T04:00:00Z","v":3277517,"vw":176.861965},{"c":176.16,"h":178.3,"l":175.925,"n":20901,"o":178.18,"t":"2025-07-03T04:00:00Z","v":1057606,"vw":176.53528},{"c":172.95,"h":177.795,"l":172.3411,"n":42993,"o":176.28,"t":"2025-07-07T04:00:00Z","v":2499663,"vw":173.597957},{"c":174.63,"h":175.645,"l":172.5,"n":42299,"o":172.8,"t":"2025-07-08T04:00:00Z","v":1908161,"vw":174.399089},{"c":175.5,"h":175.63,"l":173.02,"n":37626,"o":175,"t":"2025-07-09T04:00:00Z","v":2208354,"vw":174.616386},{"c":177.5,"h":179.76,"l":174.63,"n":41342,"o":175.59,"t":"2025-07-10T04:00:00Z","v":3014071,"vw":177.461596},{"c":175.97,"h":176.485,"l":173.87,"n":39799,"o":176.22,"t":"2025-07-11T04:00:00Z","v":2428814,"vw":175.424766},{"c":177.09,"h":177.3,"l":172.57,"n":86941,"o":174.96,"t":"2025-07-14T04:00:00Z","v":6386771,"vw":175.612981},{"c":178.31,"h":180.67,"l":176.06,"n":84471,"o":177.08,"t":"2025-07-15T04:00:00Z","v":6013633,"vw":178.683714},{"c":178.27,"h":179.11,"l":175.965,"n":60609,"o":178.31,"t":"2025-07-16T04:00:00Z","v":4159562,"vw":177.939154},{"c":180.9,"h":181.04,"l":177.1,"n":61544,"o":178.27,"t":"2025-07-17T04:00:00Z","v":3946278,"vw":179.667105},{"c":178.85,"h":181.6,"l":177.96,"n":51578,"o":181.5,"t":"2025-07-18T04:00:00Z","v":3470608,"vw":179.385567},{"c":175.33,"h":179.58,"l":175.31,"n":49483,"o":178.84,"t":"2025-07-21T04:00:00Z","v":3133931,"vw":176.731619},{"c":181.28,"h":181.63,"l":176.085,"n":41485,"o":176.18,"t":"2025-07-22T04:00:00Z","v":1892060,"vw":180.274397},{"c":182.58,"h":184.38,"l":180.14,"n":45908,"o":183.6,"t":"2025-07-23T04:00:00Z","v":2623809,"vw":181.947433},{"c":183.63,"h":185.35,"l":181.33,"n":39301,"o":182.28,"t":"2025-07-24T04:00:00Z","v":1801451,"vw":183.769878},{"c":185.32,"h":185.92,"l":183.42,"n":33060,"o":184.35,"t":"2025-07-25T04:00:00Z","v":1875861,"vw":185.093927},{"c":182.94,"h":185.4399,"l":182.82,"n":36024,"o":184.89,"t":"2025-07-28T04:00:00Z","v":1850367,"vw":183.947056},{"c":182.38,"h":183.53,"l":181.68,"n":32205,"o":182.63,"t":"2025-07-29T04:00:00Z","v":1500799,"vw":182.478083},{"c":181.54,"h":182.65,"l":180.33,"n":33559,"o":182.23,"t":"2025-07-30T04:00:00Z","v":1846845,"vw":181.396819},{"c":178.25,"h":182.26,"l":178.25,"n":47520,"o":180.5,"t":"2025-07-31T04:00:00Z","v":3733919,"vw":179.486562},{"c":176.37,"h":177.45,"l":174.49,"n":62822,"o":177.37,"t":"2025-08-01T04:00:00Z","v":4688997,"vw":175.606118},{"c":178.9,"h":179.53,"l":176.3,"n":35265,"o":176.3,"t":"2025-08-04T04:00:00Z","v":2049626,"vw":178.660739},{"c":176.89,"h":179.68,"l":176.11,"n":42482,"o":178.9,"t":"2025-08-05T04:00:00Z","v":2859465,"vw":177.625256},{"c":172.41,"h":177.3922,"l":172.2,"n":65221,"o":176.88,"t":"2025-08-06T04:00:00Z","v":4225907,"vw":173.689821},{"c":187.68,"h":190.12,"l":184.21,"n":79012,"o":187.35,"t":"2025-08-07T04:00:00Z","v":4838134,"vw":186.857262},{"c":193.5,"h":193.88,"l":186.87,"n":62801,"o":186.87,"t":"2025-08-08T04:00:00Z","v":3955422,"vw":192.746155},{"c":192.5,"h":194.41,"l":190.51,"n":47442,"o":193.545,"t":"2025-08-11T04:00:00Z","v":2770591,"vw":192.300571},{"c":194.96,"h":194.99,"l":192.39,"n":48264,"o":193.5,"t":"2025-08-12T04:00:00Z","v":3171478,"vw":194.045562},{"c":195.96,"h":196.27,"l":193.94,"n":42109,"o":195.21,"t":"2025-08-13T04:00:00Z","v":2671829,"vw":195.501643},{"c":195,"h":195.57,"l":193.4,"n":35108,"o":195.35,"t":"2025-08-14T04:00:00Z","v":2284276,"vw":194.798186},{"c":195.94,"h":196.99,"l":194.64,"n":35247,"o":196,"t":"2025-08-15T04:00:00Z","v":2616909,"vw":195.878884},{"c":195,"h":197.4188,"l":194.955,"n":35218,"o":195.82,"t":"2025-08-18T04:00:00Z","v":1763403,"vw":195.742655},{"c":198.03,"h":198.26,"l":194.27,"n":40983,"o":194.82,"t":"2025-08-19T04:00:00Z","v":1902176,"vw":197.363619},{"c":199.2,"h":200.22,"l":197.465,"n":44352,"o":198.06,"t":"2025-08-20T04:00:00Z","v":2493543,"vw":199.144827},{"c":196.63,"h":198.85,"l":196.37,"n":29591,"o":198.46,"t":"2025-08-21T04:00:00Z","v":1304376,"vw":197.435598},{"c":199.66,"h":200.21,"l":197.235,"n":30181,"o":197.83,"t":"2025-08-22T04:00:00Z","v":1619834,"vw":199.513201},{"c":194.65,"h":199.475,"l":194.03,"n":30100,"o":199.3,"t":"2025-08-25T04:00:00Z","v":1227457,"vw":195.211009},{"c":194.07,"h":195.23,"l":193.5002,"n":31857,"o":194.08,"t":"2025-08-26T04:00:00Z","v":2245161,"vw":194.097645},{"c":195.4,"h":195.65,"l":193.64,"n":29106,"o":193.64,"t":"2025-08-27T04:00:00Z","v":1330697,"vw":195.004266},{"c":191.25,"h":195.3,"l":190.74,"n":30969,"o":195.3,"t":"2025-08-28T04:00:00Z","v":1793879,"vw":191.51789},{"c":192.98,"h":193.04,"l":191,"n":27511,"o":191.76,"t":"2025-08-29T04:00:00Z","v":1329179,"vw":192.65981},{"c":188.15,"h":193.99,"l":188.03,"n":32835,"o":192.74,"t":"2025-09-02T04:00:00Z","v":1630549,"vw":188.944078},{"c":189.61,"h":189.62,"l":183.725,"n":39482,"o":186.55,"t":"2025-09-03T04:00:00Z","v":3623460,"vw":187.645785},{"c":191.26,"h":191.6,"l":187.315,"n":30625,"o":189.13,"t":"2025-09-04T04:00:00Z","v":1279873,"vw":190.514983},{"c":192.39,"h":192.98,"l":190.83,"n":26287,"o":191,"t":"2025-09-05T04:00:00Z","v":1244133,"vw":192.111891},{"c":191.58,"h":191.89,"l":187.81,"n":43726,"o":190.98,"t":"2025-09-08T04:00:00Z","v":2601769,"vw":190.771522},{"c":190.49,"h":192.31,"l":190.18,"n":27257,"o":191.08,"t":"2025-09-09T04:00:00Z","v":1508593,"vw":190.809269},{"c":188.43,"h":189.96,"l":186.96,"n":30600,"o":189.25,"t":"2025-09-10T04:00:00Z","v":1865750,"vw":188.204396},{"c":190.56,"h":191.32,"l":188.15,"n":29594,"o":188.91,"t":"2025-09-11T04:00:00Z","v":1567187,"vw":190.365383},{"c":186.84,"h":189.9,"l":186.84,"n":22982,"o":189.9,"t":"2025-09-12T04:00:00Z","v":1118129,"vw":187.657129},{"c":185.74,"h":188.98,"l":185.485,"n":28554,"o":187.14,"t":"2025-09-15T04:00:00Z","v":1334805,"vw":186.601082},{"c":186.21,"h":188.04,"l":185.16,"n":27058,"o":185.5,"t":"2025-09-16T04:00:00Z","v":1211492,"vw":186.52164},{"c":187.57,"h":190.02,"l":186.715,"n":24969,"o":186.81,"t":"2025-09-17T04:00:00Z","v":1060920,"vw":187.849216},{"c":188.37,"h":189.04,"l":187.035,"n":26746,"o":187.81,"t":"2025-09-18T04:00:00Z","v":1123253,"vw":188.378061},{"c":187.04,"h":188.85,"l":185.6,"n":31078,"o":188.17,"t":"2025-09-19T04:00:00Z","v":2750943,"vw":187.225386},{"c":186.55,"h":187.28,"l":184.8532,"n":24846,"o":186.3,"t":"2025-09-22T04:00:00Z","v":1227725,"vw":186.299107},{"c":186.52,"h":188.15,"l":185.81,"n":25131,"o":186.3,"t":"2025-09-23T04:00:00Z","v":1256372,"vw":186.540194},{"c":186.05,"h":187.21,"l":185.02,"n":23610,"o":185.81,"t":"2025-09-24T04:00:00Z","v":1037427,"vw":186.051829},{"c":180.59,"h":185.605,"l":178.11,"n":39209,"o":185.16,"t":"2025-09-25T04:00:00Z","v":1873165,"vw":180.682392},{"c":184.6,"h":184.715,"l":180.81,"n":27113,"o":181.03,"t":"2025-09-26T04:00:00Z","v":1265908,"vw":183.859327},{"c":184,"h":184.6,"l":182.515,"n":27616,"o":184.6,"t":"2025-09-29T04:00:00Z","v":1348691,"vw":183.9579},{"c":187.17,"h":187.24,"l":182.95,"n":29445,"o":183.9,"t":"2025-09-30T04:00:00Z","v":1604039,"vw":185.954489},{"c":190.94,"h":191.64,"l":186.42,"n":47142,"o":187.8,"t":"2025-10-01T04:00:00Z","v":2351537,"vw":190.004787},{"c":191.6,"h":191.68,"l":188.945,"n":28952,"o":189.05,"t":"2025-10-02T04:00:00Z","v":1273781,"vw":190.743062},{"c":193.61,"h":195.33,"l":191.45,"n":25330,"o":191.77,"t":"2025-10-03T04:00:00Z","v":977155,"vw":193.793793},{"c":191.99,"h":193.92,"l":190.695,"n":23398,"o":193.92,"t":"2025-10-06T04:00:00Z","v":1093124,"vw":191.938211},{"c":192.53,"h":193.62,"l":191.51,"n":20689,"o":192.55,"t":"2025-10-07T04:00:00Z","v":831338,"vw":192.641956},{"c":193.93,"h":194.1,"l":191.8592,"n":25158,"o":192.51,"t":"2025-10-08T04:00:00Z","v":1112017,"vw":193.344867},{"c":189.08,"h":194.68,"l":188.05,"n":25514,"o":194.13,"t":"2025-10-09T04:00:00Z","v":1231654,"vw":189.610019},{"c":186.56,"h":190.03,"l":186.1101,"n":24443,"o":189.4,"t":"2025-10-10T04:00:00Z","v":1079406,"vw":187.040145},{"c":186.66,"h":189.25,"l":186,"n":21351,"o":186.88,"t":"2025-10-13T04:00:00Z","v":852846,"vw":187.223958},{"c":188.36,"h":188.785,"l":185.5,"n":26658,"o":185.5,"t":"2025-10-14T04:00:00Z","v":1180110,"vw":187.790561},{"c":186.77,"h":189.57,"l":185.97,"n":27495,"o":187.59,"t":"2025-10-15T04:00:00Z","v":1144793,"vw":187.227712},{"c":185.27,"h":185.37,"l":178.91,"n":59575,"o":182.81,"t":"2025-10-16T04:00:00Z","v":3423511,"vw":183.112719},{"c":189.1,"h":189.52,"l":184.54,"n":34454,"o":185.29,"t":"2025-10-17T04:00:00Z","v":1943783,"vw":187.910953},{"c":191,"h":193.43,"l":189.28,"n":27470,"o":189.28,"t":"2025-10-20T04:00:00Z","v":1734425,"vw":191.436021},{"c":189.03,"h":192.66,"l":187.5701,"n":40653,"o":192.04,"t":"2025-10-21T04:00:00Z","v":2280150,"vw":188.902502},{"c":188.11,"h":190.16,"l":187.3825,"n":41230,"o":188.78,"t":"2025-10-22T04:00:00Z","v":2158791,"vw":188.653323},{"c":186.53,"h":188.91,"l":185.85,"n":32215,"o":188.58,"t":"2025-10-23T04:00:00Z","v":1679342,"vw":186.714952},{"c":185.83,"h":188.5225,"l":185.71,"n":27727,"o":187.93,"t":"2025-10-24T04:00:00Z","v":1540369,"vw":186.32488},{"c":187.04,"h":187.595,"l":185.02,"n":29459,"o":186.01,"t":"2025-10-27T04:00:00Z","v":2561335,"vw":186.557171},{"c":184.21,"h":187.095,"l":184.16,"n":30711,"o":187.095,"t":"2025-10-28T04:00:00Z","v":1330993,"vw":184.753434},{"c":181.52,"h":183.325,"l":181.08,"n":32464,"o":183.325,"t":"2025-10-29T04:00:00Z","v":1610557,"vw":182.142948},{"c":179.38,"h":181.8,"l":178.79,"n":49358,"o":181.02,"t":"2025-10-30T04:00:00Z","v":2722552,"vw":179.996587},{"c":178.71,"h":179.31,"l":175.6,"n":43845,"o":178.27,"t":"2025-10-31T04:00:00Z","v":2692203,"vw":178.664615},{"c":177.3,"h":178.58,"l":175.0401,"n":55016,"o":178.58,"t":"2025-11-03T05:00:00Z","v":3444498,"vw":176.519564},{"c":179.04,"h":180.19,"l":175,"n":47533,"o":177.1,"t":"2025-11-04T05:00:00Z","v":3330894,"vw":178.424201},{"c":176.39,"h":178.55,"l":174.14,"n":65269,"o":177.59,"t":"2025-11-05T05:00:00Z","v":4418780,"vw":176.100341},{"c":177.39,"h":177.64,"l":162.29,"n":79882,"o":164.5,"t":"2025-11-06T05:00:00Z","v":6595465,"vw":173.185672},{"c":177.84,"h":179.06,"l":174.715,"n":47532,"o":176.96,"t":"2025-11-07T05:00:00Z","v":3068595,"vw":176.897979},{"c":181.64,"h":182,"l":175.925,"n":43264,"o":176.82,"t":"2025-11-10T05:00:00Z","v":2479978,"vw":179.9795},{"c":189.02,"h":189.07,"l":182.38,"n":50203,"o":182.69,"t":"2025-11-11T05:00:00Z","v":2983878,"vw":187.463679},{"c":192.12,"h":192.61,"l":189.06,"n":51826,"o":190.12,"t":"2025-11-12T05:00:00Z","v":2845150,"vw":191.437043},{"c":193.04,"h":195.74,"l":191.11,"n":49462,"o":191.69,"t":"2025-11-13T05:00:00Z","v":3976391,"vw":193.31505},{"c":193.04,"h":194.5,"l":191.76,"n":51680,"o":193.04,"t":"2025-11-14T05:00:00Z","v":3347124,"vw":193.154028},{"c":190.98,"h":195.28,"l":190.17,"n":54651,"o":192.25,"t":"2025-11-17T05:00:00Z","v":3027675,"vw":192.630095},{"c":192.33,"h":194.14,"l":189.76,"n":39859,"o":191.21,"t":"2025-11-18T05:00:00Z","v":2106369,"vw":192.34864},{"c":191.22,"h":193.25,"l":188.51,"n":34237,"o":192.3,"t":"2025-11-19T05:00:00Z","v":1642619,"vw":190.616716},{"c":189.58,"h":192.035,"l":188.045,"n":49543,"o":189.39,"t":"2025-11-20T05:00:00Z","v":2588795,"vw":189.755709},{"c":192.72,"h":196.36,"l":189.6301,"n":45264,"o":189.92,"t":"2025-11-21T05:00:00Z","v":3000610,"vw":193.199252},{"c":190.96,"h":193.5619,"l":190.781,"n":35592,"o":192.87,"t":"2025-11-24T05:00:00Z","v":2100249,"vw":191.686872},{"c":195.49,"h":195.56,"l":191.2107,"n":37127,"o":191.97,"t":"2025-11-25T05:00:00Z","v":2016308,"vw":194.472691},{"c":193.9,"h":195.78,"l":193.33,"n":25327,"o":195.08,"t":"2025-11-26T05:00:00Z","v":1243818,"vw":194.445993},{"c":194.02,"h":194.74,"l":193.1,"n":14470,"o":193.58,"t":"2025-11-28T05:00:00Z","v":592843,"vw":193.947734},{"c":191.82,"h":194.77,"l":191.47,"n":27377,"o":193.36,"t":"2025-12-01T05:00:00Z","v":1931471,"vw":192.331095},{"c":190.47,"h":192.61,"l":189.4405,"n":32462,"o":192.61,"t":"2025-12-02T05:00:00Z","v":1539240,"vw":190.448638},{"c":193.57,"h":193.72,"l":190.71,"n":25835,"o":191.35,"t":"2025-12-03T05:00:00Z","v":1161462,"vw":192.993633},{"c":193.76,"h":194.1,"l":192.0916,"n":27217,"o":193.82,"t":"2025-12-04T05:00:00Z","v":1253153,"vw":193.280228},{"c":193.96,"h":196.115,"l":193.685,"n":35047,"o":193.715,"t":"2025-12-05T05:00:00Z","v":1784765,"vw":194.582146},{"c":189.5,"h":193.145,"l":189.425,"n":34315,"o":192,"t":"2025-12-08T05:00:00Z","v":1740476,"vw":190.473855},{"c":188.82,"h":191.32,"l":188.52,"n":31372,"o":189.9,"t":"2025-12-09T05:00:00Z","v":1493782,"vw":189.263905},{"c":198.4,"h":199.69,"l":188.85,"n":51546,"o":189.43,"t":"2025-12-10T05:00:00Z","v":2788436,"vw":197.151289},{"c":200.43,"h":200.507,"l":197.89,"n":39336,"o":198.74,"t":"2025-12-11T05:00:00Z","v":1652604,"vw":199.537972},{"c":200.89,"h":202.75,"l":198.4,"n":52454,"o":200.47,"t":"2025-12-12T05:00:00Z","v":2494117,"vw":200.387648},{"c":200.09,"h":202.44,"l":198.51,"n":45833,"o":200.89,"t":"2025-12-15T05:00:00Z","v":3711236,"vw":200.236586},{"c":196.39,"h":200.81,"l":195.1201,"n":32661,"o":200.22,"t":"2025-12-16T05:00:00Z","v":2378757,"vw":196.640712},{"c":195.36,"h":198.48,"l":194.955,"n":36119,"o":196.03,"t":"2025-12-17T05:00:00Z","v":3310256,"vw":195.743613},{"c":194.7,"h":196.98,"l":194.27,"n":32843,"o":195.1,"t":"2025-12-18T05:00:00Z","v":3319352,"vw":194.992347},{"c":195.59,"h":196.8,"l":194.091,"n":38026,"o":194.3,"t":"2025-12-19T05:00:00Z","v":4982978,"vw":195.510664},{"c":196.74,"h":198.1,"l":195.8763,"n":28013,"o":196.08,"t":"2025-12-22T05:00:00Z","v":1512145,"vw":196.955931},{"c":195.67,"h":196.36,"l":194.82,"n":23865,"o":196.36,"t":"2025-12-23T05:00:00Z","v":1040382,"vw":195.4701},{"c":196.12,"h":196.71,"l":195.251,"n":11932,"o":196,"t":"2025-12-24T05:00:00Z","v":428229,"vw":196.157343},{"c":196.33,"h":197.24,"l":194.8743,"n":18762,"o":196.08,"t":"2025-12-26T05:00:00Z","v":1016226,"vw":195.895899},{"c":195.16,"h":196.485,"l":194.56,"n":22317,"o":196.21,"t":"2025-12-29T05:00:00Z","v":1212278,"vw":195.254287},{"c":195.64,"h":196.18,"l":194.56,"n":18767,"o":194.81,"t":"2025-12-30T05:00:00Z","v":766007,"vw":195.51529},{"c":194.07,"h":196.04,"l":194.04,"n":17550,"o":195.53,"t":"2025-12-31T05:00:00Z","v":786101,"vw":194.739804},{"c":194.94,"h":195.79,"l":192.48,"n":25049,"o":194.29,"t":"2026-01-02T05:00:00Z","v":1363817,"vw":194.694248},{"c":198.96,"h":200.79,"l":193.6,"n":37771,"o":194.12,"t":"2026-01-05T05:00:00Z","v":2313270,"vw":198.808903},{"c":205.36,"h":206.115,"l":198.18,"n":38521,"o":198.27,"t":"2026-01-06T05:00:00Z","v":2043542,"vw":204.67796},{"c":202.71,"h":206.87,"l":202.02,"n":38242,"o":205.4,"t":"2026-01-07T05:00:00Z","v":2052906,"vw":203.680026},{"c":205.18,"h":206.99,"l":201.29,"n":29853,"o":201.29,"t":"2026-01-08T05:00:00Z","v":1430092,"vw":205.406722},{"c":202.75,"h":206.3709,"l":201.4,"n":27462,"o":205.97,"t":"2026-01-09T05:00:00Z","v":1321253,"vw":203.124092},{"c":202.74,"h":203.565,"l":201.35,"n":29256,"o":202.8,"t":"2026-01-12T05:00:00Z","v":1381370,"vw":202.540677},{"c":201.52,"h":203.65,"l":198.44,"n":29066,"o":202.66,"t":"2026-01-13T05:00:00Z","v":1158393,"vw":201.316096},{"c":207.42,"h":207.64,"l":200.81,"n":34738,"o":201.81,"t":"2026-01-14T05:00:00Z","v":1442810,"vw":206.116429},{"c":208.35,"h":209.27,"l":205.57,"n":30659,"o":206.54,"t":"2026-01-15T05:00:00Z","v":2170974,"vw":207.939059},{"c":207.11,"h":209.12,"l":206.65,"n":28069,"o":207.075,"t":"2026-01-16T05:00:00Z","v":1590433,"vw":207.661841},{"c":203.39,"h":206.3399,"l":203.13,"n":34531,"o":204.78,"t":"2026-01-20T05:00:00Z","v":1572624,"vw":204.04018},{"c":206.18,"h":207.5399,"l":204.125,"n":34529,"o":205.07,"t":"2026-01-21T05:00:00Z","v":1742619,"vw":205.965254},{"c":206.04,"h":207.6,"l":204.28,"n":39726,"o":206.05,"t":"2026-01-22T05:00:00Z","v":2023062,"vw":206.16515},{"c":201.79,"h":205.52,"l":195.63,"n":54821,"o":205.5,"t":"2026-01-23T05:00:00Z","v":3433280,"vw":200.481279},{"c":203.42,"h":205.49,"l":202.25,"n":29990,"o":202.73,"t":"2026-01-26T05:00:00Z","v":1238026,"vw":203.382084},{"c":203.4,"h":205.18,"l":201.18,"n":37712,"o":201.74,"t":"2026-01-27T05:00:00Z","v":1884869,"vw":203.505403},{"c":201.92,"h":208,"l":200.38,"n":36299,"o":204.05,"t":"2026-01-28T05:00:00Z","v":1691226,"vw":202.406765},{"c":201.09,"h":202.06,"l":199,"n":31784,"o":200.46,"t":"2026-01-29T05:00:00Z","v":1456554,"vw":200.811302},{"c":203.48,"h":204.05,"l":200.11,"n":43733,"o":201.74,"t":"2026-01-30T05:00:00Z","v":2767387,"vw":203.00737},{"c":201.91,"h":203.61,"l":201.19,"n":35392,"o":203,"t":"2026-02-02T05:00:00Z","v":1946135,"vw":202.228156},{"c":206.5,"h":208.635,"l":201.915,"n":53948,"o":202.69,"t":"2026-02-03T05:00:00Z","v":2887265,"vw":206.387301},{"c":207.87,"h":213.08,"l":205.65,"n":52023,"o":207.1,"t":"2026-02-04T05:00:00Z","v":3137767,"vw":208.916473},{"c":206.51,"h":209.99,"l":205.87,"n":51219,"o":208.71,"t":"2026-02-05T05:00:00Z","v":2888566,"vw":206.782495},{"c":210.02,"h":210.7,"l":204.9,"n":43684,"o":206.76,"t":"2026-02-06T05:00:00Z","v":2243711,"vw":208.136948},{"c":207.39,"h":211.47,"l":200.37,"n":71786,"o":204,"t":"2026-02-09T05:00:00Z","v":3676429,"vw":205.722715},{"c":171.68,"h":172.575,"l":164.41,"n":80442,"o":165.98,"t":"2026-02-10T05:00:00Z","v":4604657,"vw":170.558669},{"c":180.62,"h":182,"l":170.67,"n":81531,"o":170.67,"t":"2026-02-11T05:00:00Z","v":5939008,"vw":179.308608},{"c":177.81,"h":182.745,"l":176.63,"n":61073,"o":180.87,"t":"2026-02-12T05:00:00Z","v":8302802,"vw":178.405327},{"c":175.89,"h":180.23,"l":175.72,"n":55022,"o":178.48,"t":"2026-02-13T05:00:00Z","v":3167457,"vw":176.959299},{"c":177.38,"h":178.43,"l":175.51,"n":35635,"o":176.16,"t":"2026-02-17T05:00:00Z","v":2237887,"vw":177.225667},{"c":182.68,"h":182.88,"l":177.03,"n":49327,"o":177.39,"t":"2026-02-18T05:00:00Z","v":2696165,"vw":181.984612},{"c":182.47,"h":183.04,"l":180.745,"n":35479,"o":182.16,"t":"2026-02-19T05:00:00Z","v":1985096,"vw":182.311933},{"c":185.39,"h":185.5,"l":181.59,"n":38021,"o":181.79,"t":"2026-02-20T05:00:00Z","v":2740168,"vw":184.468871},{"c":184.34,"h":186.3,"l":182.135,"n":42699,"o":184.75,"t":"2026-02-23T05:00:00Z","v":3262239,"vw":184.339708},{"c":182.49,"h":187.35,"l":182.32,"n":46360,"o":185,"t":"2026-02-24T05:00:00Z","v":2987275,"vw":183.652957},{"c":180.96,"h":183.7304,"l":179.35,"n":46216,"o":183.26,"t":"2026-02-25T05:00:00Z","v":2506455,"vw":180.907854},{"c":176.66,"h":182.27,"l":175.92,"n":57329,"o":181.84,"t":"2026-02-26T05:00:00Z","v":3327326,"vw":177.247112},{"c":176.48,"h":178.01,"l":174.03,"n":46187,"o":175.32,"t":"2026-02-27T05:00:00Z","v":4625267,"vw":176.419273},{"c":176.54,"h":176.8,"l":172.24,"n":41236,"o":174.08,"t":"2026-03-02T05:00:00Z","v":2124742,"vw":175.213246},{"c":174.21,"h":174.99,"l":171.57,"n":35813,"o":173.23,"t":"2026-03-03T05:00:00Z","v":2109958,"vw":173.601611},{"c":171.49,"h":174.8,"l":170.85,"n":39199,"o":174.55,"t":"2026-03-04T05:00:00Z","v":2137789,"vw":171.699972},{"c":169.94,"h":170.1061,"l":167.82,"n":42297,"o":169.55,"t":"2026-03-05T05:00:00Z","v":2856970,"vw":169.186483},{"c":167.12,"h":169.42,"l":164.325,"n":39895,"o":168.26,"t":"2026-03-06T05:00:00Z","v":2651598,"vw":167.293232},{"c":165.46,"h":167.055,"l":161.75,"n":48517,"o":165,"t":"2026-03-09T04:00:00Z","v":2905584,"vw":164.368263},{"c":163.88,"h":166.345,"l":163.3,"n":43060,"o":164.47,"t":"2026-03-10T04:00:00Z","v":2528847,"vw":164.678735},{"c":163.17,"h":164.0992,"l":160.3,"n":47541,"o":163.56,"t":"2026-03-11T04:00:00Z","v":4098835,"vw":162.961173},{"c":159.63,"h":163.14,"l":158.2,"n":42646,"o":161.9,"t":"2026-03-12T04:00:00Z","v":2885981,"vw":159.948203},{"c":159.36,"h":162.41,"l":158.93,"n":37901,"o":161.37,"t":"2026-03-13T04:00:00Z","v":2560301,"vw":160.049143},{"c":160.27,"h":161.66,"l":159.41,"n":40023,"o":160.61,"t":"2026-03-16T04:00:00Z","v":2187725,"vw":160.641862},{"c":161.64,"h":163.44,"l":161.24,"n":32808,"o":161.6,"t":"2026-03-17T04:00:00Z","v":2374174,"vw":162.023261},{"c":158.08,"h":160.03,"l":156.35,"n":39716,"o":159.84,"t":"2026-03-18T04:00:00Z","v":2083793,"vw":157.846597},{"c":156.53,"h":159.1125,"l":156.45,"n":36945,"o":157.51,"t":"2026-03-19T04:00:00Z","v":2424477,"vw":157.27182},{"c":154.13,"h":158.11,"l":153.745,"n":44155,"o":156.46,"t":"2026-03-20T04:00:00Z","v":3724134,"vw":154.996087},{"c":156.23,"h":158.1,"l":155.41,"n":37119,"o":156.68,"t":"2026-03-23T04:00:00Z","v":2285232,"vw":156.34161},{"c":155.92,"h":157.045,"l":154.09,"n":39585,"o":154.67,"t":"2026-03-24T04:00:00Z","v":2220407,"vw":155.919253},{"c":158.27,"h":158.785,"l":155.02,"n":32648,"o":157.47,"t":"2026-03-25T04:00:00Z","v":1854052,"vw":157.727629},{"c":157.38,"h":160.19,"l":156.31,"n":40157,"o":156.83,"t":"2026-03-26T04:00:00Z","v":2370473,"vw":157.911711},{"c":154.51,"h":158.15,"l":154.38,"n":33628,"o":158.15,"t":"2026-03-27T04:00:00Z","v":2032402,"vw":155.178985},{"c":154.69,"h":155.26,"l":153.18,"n":36131,"o":154.68,"t":"2026-03-30T04:00:00Z","v":1856314,"vw":154.294449},{"c":157.23,"h":157.93,"l":154.015,"n":30756,"o":155.94,"t":"2026-03-31T04:00:00Z","v":1949464,"vw":156.664459},{"c":156.34,"h":158.96,"l":155.82,"n":37689,"o":157.7,"t":"2026-04-01T04:00:00Z","v":2459847,"vw":156.720006},{"c":154.51,"h":157.565,"l":153.25,"n":34640,"o":154.56,"t":"2026-04-02T04:00:00Z","v":2368463,"vw":155.192939},{"c":155.32,"h":155.94,"l":152.985,"n":32693,"o":153.59,"t":"2026-04-06T04:00:00Z","v":1876611,"vw":155.00087},{"c":154.96,"h":155.74,"l":154.01,"n":28756,"o":155.46,"t":"2026-04-07T04:00:00Z","v":1807500,"vw":154.95443},{"c":157.09,"h":159.23,"l":156.16,"n":39676,"o":157.94,"t":"2026-04-08T04:00:00Z","v":2629657,"vw":157.509317},{"c":155.46,"h":157.18,"l":154.87,"n":38686,"o":155.1,"t":"2026-04-09T04:00:00Z","v":2710264,"vw":155.975015},{"c":154.22,"h":155.92,"l":153.05,"n":34663,"o":155.4,"t":"2026-04-10T04:00:00Z","v":2052219,"vw":154.28702},{"c":155.43,"h":155.55,"l":152.785,"n":40764,"o":153.93,"t":"2026-04-13T04:00:00Z","v":3061645,"vw":154.670577},{"c":155.73,"h":156.18,"l":154.4,"n":46802,"o":155.02,"t":"2026-04-14T04:00:00Z","v":2890027,"vw":155.624611},{"c":155.52,"h":157.04,"l":154.55,"n":38692,"o":155.27,"t":"2026-04-15T04:00:00Z","v":2660459,"vw":155.449615},{"c":154.82,"h":155.77,"l":153.01,"n":57996,"o":155.35,"t":"2026-04-16T04:00:00Z","v":4071842,"vw":154.775462},{"c":158.54,"h":159.95,"l":155.19,"n":48802,"o":155.41,"t":"2026-04-17T04:00:00Z","v":3592138,"vw":158.515362},{"c":158.64,"h":159.075,"l":157.02,"n":37832,"o":157.65,"t":"2026-04-20T04:00:00Z","v":3302912,"vw":158.402107},{"c":156.69,"h":159.61,"l":156.69,"n":45052,"o":159.6,"t":"2026-04-21T04:00:00Z","v":3214620,"vw":157.652467},{"c":155.65,"h":157.655,"l":154.65,"n":40821,"o":157.34,"t":"2026-04-22T04:00:00Z","v":2691149,"vw":155.530481},{"c":154.85,"h":156.75,"l":153.455,"n":40118,"o":155.91,"t":"2026-04-23T04:00:00Z","v":2846955,"vw":155.114811},{"c":152.14,"h":155.3765,"l":152.06,"n":34516,"o":154.99,"t":"2026-04-24T04:00:00Z","v":2009219,"vw":152.903276},{"c":150.22,"h":153.5,"l":149.865,"n":42288,"o":152,"t":"2026-04-27T04:00:00Z","v":2682006,"vw":150.77562},{"c":149.52,"h":151.85,"l":147.85,"n":47714,"o":150.84,"t":"2026-04-28T04:00:00Z","v":3111901,"vw":149.263172},{"c":145.31,"h":148.5837,"l":144.51,"n":45552,"o":148.3,"t":"2026-04-29T04:00:00Z","v":3104768,"vw":145.670552},{"c":149.04,"h":149.31,"l":145.45,"n":38479,"o":145.46,"t":"2026-04-30T04:00:00Z","v":3598062,"vw":148.617153},{"c":149.31,"h":150.19,"l":147.19,"n":35511,"o":149.4,"t":"2026-05-01T04:00:00Z","v":2472742,"vw":149.179511},{"c":146.31,"h":150.495,"l":146.19,"n":43143,"o":149,"t":"2026-05-04T04:00:00Z","v":2453917,"vw":147.777015},{"c":144.17,"h":147.44,"l":143,"n":51282,"o":147.06,"t":"2026-05-05T04:00:00Z","v":3533687,"vw":144.565668},{"c":144.76,"h":146.4,"l":144.3,"n":56456,"o":145.03,"t":"2026-05-06T04:00:00Z","v":3422089,"vw":145.022177},{"c":153.26,"h":154.45,"l":149.27,"n":82788,"o":151,"t":"2026-05-07T04:00:00Z","v":6344827,"vw":152.295998},{"c":149.43,"h":155.28,"l":146.49,"n":59032,"o":153.865,"t":"2026-05-08T04:00:00Z","v":4482539,"vw":148.991882},{"c":143.15,"h":149.635,"l":142.96,"n":50220,"o":148.71,"t":"2026-05-11T04:00:00Z","v":3589177,"vw":144.903788},{"c":147.51,"h":148.75,"l":144.17,"n":54523,"o":144.85,"t":"2026-05-12T04:00:00Z","v":3465699,"vw":147.072174},{"c":144.18,"h":146.59,"l":142.83,"n":56835,"o":146.59,"t":"2026-05-13T04:00:00Z","v":3830657,"vw":143.9628},{"c":144.47,"h":146.24,"l":143.64,"n":43509,"o":145.19,"t":"2026-05-14T04:00:00Z","v":2779183,"vw":144.531042},{"c":143.47,"h":145.5,"l":142.02,"n":39613,"o":144.83,"t":"2026-05-15T04:00:00Z","v":4277831,"vw":143.285109},{"c":142.35,"h":145.58,"l":142.01,"n":52504,"o":143.95,"t":"2026-05-18T04:00:00Z","v":3814525,"vw":142.974563},{"c":146.95,"h":148.21,"l":141.8201,"n":56616,"o":142,"t":"2026-05-19T04:00:00Z","v":4219872,"vw":146.647295},{"c":146.95,"h":148.88,"l":144.63,"n":45375,"o":147.66,"t":"2026-05-20T04:00:00Z","v":2479483,"vw":147.017561},{"c":146.25,"h":147.03,"l":142.67,"n":35227,"o":145.16,"t":"2026-05-21T04:00:00Z","v":1986527,"vw":145.741411},{"c":147.63,"h":148.25,"l":145.64,"n":25490,"o":146.68,"t":"2026-05-22T04:00:00Z","v":1291784,"vw":147.236622},{"c":147.75,"h":149.3,"l":146.25,"n":46509,"o":147.63,"t":"2026-05-26T04:00:00Z","v":3243910,"vw":147.851657},{"c":147.24,"h":150.74,"l":146.12,"n":44990,"o":147.6,"t":"2026-05-27T04:00:00Z","v":2878545,"vw":147.528922},{"c":148.41,"h":148.46,"l":143.96,"n":49440,"o":146.2,"t":"2026-05-28T04:00:00Z","v":3214959,"vw":147.235913},{"c":147.12,"h":149.225,"l":146.6416,"n":38621,"o":148.26,"t":"2026-05-29T04:00:00Z","v":3728761,"vw":147.468986},{"c":145.33,"h":147.92,"l":145.13,"n":45436,"o":146.15,"t":"2026-06-01T04:00:00Z","v":2387450,"vw":145.993245},{"c":144.43,"h":146.0199,"l":143.13,"n":39986,"o":145,"t":"2026-06-02T04:00:00Z","v":2693955,"vw":144.061688},{"c":145.61,"h":146.715,"l":144.205,"n":36108,"o":144.46,"t":"2026-06-03T04:00:00Z","v":1610052,"vw":145.562193},{"c":149.56,"h":151.67,"l":148.11,"n":38717,"o":148.88,"t":"2026-06-04T04:00:00Z","v":2242059,"vw":149.584313},{"c":151.16,"h":153.24,"l":150.7,"n":43565,"o":151.78,"t":"2026-06-05T04:00:00Z","v":2078022,"vw":151.788179},{"c":149.99,"h":151.02,"l":149.04,"n":37720,"o":150.01,"t":"2026-06-08T04:00:00Z","v":1926464,"vw":149.956217},{"c":152.04,"h":152.55,"l":148.7,"n":38392,"o":149.72,"t":"2026-06-09T04:00:00Z","v":2214677,"vw":150.951842},{"c":147.79,"h":151.62,"l":147.74,"n":31493,"o":151.48,"t":"2026-06-10T04:00:00Z","v":1748319,"vw":149.21954},{"c":147.35,"h":148.09,"l":145.9,"n":31493,"o":147.33,"t":"2026-06-11T04:00:00Z","v":1640343,"vw":147.236972},{"c":146.24,"h":149,"l":144.4,"n":37293,"o":147.94,"t":"2026-06-12T04:00:00Z","v":1967404,"vw":145.974469},{"c":145.52,"h":147.94,"l":145.44,"n":26582,"o":146.6,"t":"2026-06-15T04:00:00Z","v":1760612,"vw":145.930074},{"c":145.16,"h":146.89,"l":144.2601,"n":25722,"o":146.57,"t":"2026-06-16T04:00:00Z","v":1510247,"vw":145.296096},{"c":141.61,"h":145.6,"l":140.63,"n":46059,"o":144.5,"t":"2026-06-17T04:00:00Z","v":2921723,"vw":142.4919},{"c":143.98,"h":144.7,"l":141.745,"n":43266,"o":142.02,"t":"2026-06-18T04:00:00Z","v":6232353,"vw":143.71432},{"c":140.71,"h":143.43,"l":140.11,"n":48613,"o":142.44,"t":"2026-06-22T04:00:00Z","v":3643454,"vw":141.229496},{"c":143.92,"h":145.5911,"l":141.25,"n":42968,"o":142.55,"t":"2026-06-23T04:00:00Z","v":2908467,"vw":144.037016},{"c":147.77,"h":149.2,"l":144.61,"n":38682,"o":145.66,"t":"2026-06-24T04:00:00Z","v":2300627,"vw":147.673887},{"c":151.38,"h":152.83,"l":147.2,"n":41808,"o":148.42,"t":"2026-06-25T04:00:00Z","v":2549319,"vw":151.435322},{"c":155.92,"h":156.89,"l":151.63,"n":72872,"o":152.8,"t":"2026-06-26T04:00:00Z","v":12181107,"vw":155.750004},{"c":155.19,"h":155.25,"l":152.97,"n":44578,"o":154.73,"t":"2026-06-29T04:00:00Z","v":2397004,"vw":154.45667},{"c":151.33,"h":155.11,"l":149.69,"n":41492,"o":155.02,"t":"2026-06-30T04:00:00Z","v":2109564,"vw":151.470191},{"c":152.9,"h":154.04,"l":151.56,"n":34485,"o":151.76,"t":"2026-07-01T04:00:00Z","v":2132048,"vw":152.760053},{"c":158.08,"h":158.72,"l":153.925,"n":39681,"o":154.94,"t":"2026-07-02T04:00:00Z","v":2041056,"vw":156.771722},{"c":155.54,"h":158.005,"l":154.32,"n":30275,"o":157.95,"t":"2026-07-06T04:00:00Z","v":1486014,"vw":155.686322},{"c":156.3,"h":159.49,"l":156.26,"n":31612,"o":158,"t":"2026-07-07T04:00:00Z","v":1757935,"vw":156.934022},{"c":150.56,"h":156.285,"l":150.35,"n":40182,"o":155.975,"t":"2026-07-08T04:00:00Z","v":2288127,"vw":151.499697},{"c":150.85,"h":151.7158,"l":148.23,"n":30393,"o":149.82,"t":"2026-07-09T04:00:00Z","v":1788986,"vw":150.348152},{"c":151.94,"h":152.9,"l":150.15,"n":24627,"o":150.52,"t":"2026-07-10T04:00:00Z","v":1048454,"vw":151.975841},{"c":153.83,"h":154.93,"l":152,"n":28970,"o":152.56,"t":"2026-07-13T04:00:00Z","v":1404154,"vw":153.793101},{"c":150.65,"h":151.94,"l":148.34,"n":33895,"o":151.83,"t":"2026-07-14T04:00:00Z","v":1908425,"vw":150.502848},{"c":154.88,"h":156.87,"l":150.38,"n":34883,"o":150.57,"t":"2026-07-15T04:00:00Z","v":1993146,"vw":155.243969},{"c":159.93,"h":160.185,"l":156.14,"n":32526,"o":156.83,"t":"2026-07-16T04:00:00Z","v":1683463,"vw":159.268193},{"c":158.17,"h":163.14,"l":157.02,"n":37787,"o":158.84,"t":"2026-07-17T04:00:00Z","v":2109205,"vw":158.707077},{"c":154.48,"h":158.27,"l":154.31,"n":30701,"o":157.76,"t":"2026-07-20T04:00:00Z","v":1730489,"vw":155.293654},{"c":153.84,"h":154.2,"l":151.97,"n":29826,"o":152.56,"t":"2026-07-21T04:00:00Z","v":1332588,"vw":153.454842},{"c":153.16,"h":155.3332,"l":152.53,"n":24732,"o":154.87,"t":"2026-07-22T04:00:00Z","v":1162727,"vw":153.162124},{"c":152.97,"h":154.28,"l":152.13,"n":24798,"o":153.77,"t":"2026-07-23T04:00:00Z","v":1608255,"vw":153.046677},{"c":156.36,"h":156.8,"l":153.32,"n":26699,"o":154.48,"t":"2026-07-24T04:00:00Z","v":1115992,"vw":156.071752},{"c":158.92,"h":160.55,"l":157.09,"n":29084,"o":157.09,"t":"2026-07-27T04:00:00Z","v":1342189,"vw":159.274084},{"c":166.34,"h":168.21,"l":161.615,"n":37016,"o":162,"t":"2026-07-28T04:00:00Z","v":2693729,"vw":166.092661},{"c":168.4,"h":169.1,"l":165.005,"n":39725,"o":166.07,"t":"2026-07-29T04:00:00Z","v":2126917,"vw":168.011746},{"c":165.45,"h":168.16,"l":164.43,"n":35333,"o":165.91,"t":"2026-07-30T04:00:00Z","v":2041351,"vw":165.654028},{"c":165.62,"h":166.29,"l":162.45,"n":35280,"o":163.8,"t":"2026-07-31T04:00:00Z","v":2025438,"vw":165.241872},{"c":170.21,"h":171.21,"l":167.155,"n":36384,"o":167.75,"t":"2026-08-03T04:00:00Z","v":1728021,"vw":169.69129},{"c":170.12,"h":170.76,"l":166.8,"n":42680,"o":168,"t":"2026-08-04T04:00:00Z","v":2105092,"vw":169.736885},{"c":170.66,"h":170.91,"l":168.01,"n":44324,"o":169.73,"t":"2026-08-05T04:00:00Z","v":2538381,"vw":169.804679},{"c":177.07,"h":179.4,"l":172.76,"n":55059,"o":175.88,"t":"2026-08-06T04:00:00Z","v":3297660,"vw":177.191289},{"c":176.86,"h":177.545,"l":173.2937,"n":36710,"o":175.26,"t":"2026-08-07T04:00:00Z","v":1852403,"vw":176.360301},{"c":179.63,"h":179.79,"l":175.63,"n":29615,"o":176.49,"t":"2026-08-10T04:00:00Z","v":1766312,"vw":178.857279},{"c":181.41,"h":181.79,"l":178.35,"n":31812,"o":178.35,"t":"2026-08-11T04:00:00Z","v":1515950,"vw":180.916707},{"c":183.58,"h":183.75,"l":177.13,"n":33806,"o":177.61,"t":"2026-08-12T04:00:00Z","v":1551888,"vw":182.326057},{"c":181.97,"h":185.32,"l":181.41,"n":40504,"o":184.75,"t":"2026-08-13T04:00:00Z","v":2155761,"vw":182.595147},{"c":183.4,"h":183.82,"l":181.22,"n":24485,"o":182.12,"t":"2026-08-14T04:00:00Z","v":1009320,"vw":183.061482},{"c":182.09,"h":183.46,"l":181.62,"n":27010,"o":181.89,"t":"2026-08-17T04:00:00Z","v":1310815,"vw":182.390727},{"c":180.77,"h":185.8,"l":180.72,"n":35191,"o":184.94,"t":"2026-08-18T04:00:00Z","v":1616736,"vw":182.126949},{"c":187.6,"h":187.96,"l":181.5158,"n":37777,"o":183.71,"t":"2026-08-19T04:00:00Z","v":2164821,"vw":186.933699},{"c":187.62,"h":190.01,"l":185.36,"n":36975,"o":186.2,"t":"2026-08-20T04:00:00Z","v":1972856,"vw":188.357319},{"c":192,"h":192.295,"l":186.95,"n":35889,"o":188.02,"t":"2026-08-21T04:00:00Z","v":2524947,"vw":191.057979},{"c":190.74,"h":193.07,"l":190.35,"n":25458,"o":191.73,"t":"2026-08-24T04:00:00Z","v":1311351,"vw":191.155737},{"c":189.78,"h":190.07,"l":187.03,"n":27533,"o":189.31,"t":"2026-08-25T04:00:00Z","v":1207797,"vw":189.13687},{"c":190.21,"h":191.52,"l":188.02,"n":27833,"o":188.49,"t":"2026-08-26T04:00:00Z","v":1403305,"vw":190.223156},{"c":188.13,"h":190.41,"l":187.73,"n":27204,"o":189.29,"t":"2026-08-27T04:00:00Z","v":1354192,"vw":188.849028},{"c":189.52,"h":190.32,"l":187.5375,"n":26377,"o":188.04,"t":"2026-08-28T04:00:00Z","v":1693882,"vw":189.362877},{"c":188.11,"h":188.97,"l":186.62,"n":30865,"o":187.88,"t":"2026-08-31T04:00:00Z","v":2632265,"vw":188.210994},{"c":187.12,"h":191.57,"l":186.48,"n":28515,"o":190.3,"t":"2026-09-01T04:00:00Z","v":1278886,"vw":187.784805},{"c":187.52,"h":191.755,"l":187.43,"n":29177,"o":187.43,"t":"2026-09-02T04:00:00Z","v":1474538,"vw":188.540175},{"c":187.62,"h":189.47,"l":184.91,"n":27077,"o":188.97,"t":"2026-09-03T04:00:00Z","v":1206680,"vw":187.273632},{"c":184.74,"h":187.13,"l":184.05,"n":30971,"o":185.42,"t":"2026-09-04T04:00:00Z","v":1439174,"vw":185.257042},{"c":179.1,"h":182.2,"l":178.47,"n":36788,"o":181.75,"t":"2026-09-08T04:00:00Z","v":1803822,"vw":179.679449},{"c":179.8,"h":182.1,"l":176.55,"n":35786,"o":177.15,"t":"2026-09-09T04:00:00Z","v":1528462,"vw":179.907856},{"c":176.42,"h":178.94,"l":175.67,"n":36285,"o":178.94,"t":"2026-09-10T04:00:00Z","v":1702809,"vw":176.651304},{"c":177.85,"h":178.3,"l":175.2,"n":31896,"o":177.6,"t":"2026-09-11T04:00:00Z","v":1582056,"vw":177.097816},{"c":182.91,"h":183.53,"l":179.6,"n":38928,"o":180.05,"t":"2026-09-14T04:00:00Z","v":1631983,"vw":181.858267},{"c":185.92,"h":186.63,"l":181.28,"n":40127,"o":182.39,"t":"2026-09-15T04:00:00Z","v":2087862,"vw":185.199675},{"c":181.85,"h":186.24,"l":181.29,"n":31256,"o":185.18,"t":"2026-09-16T04:00:00Z","v":1732563,"vw":182.742096},{"c":181.38,"h":184.34,"l":181.27,"n":34248,"o":182.71,"t":"2026-09-17T04:00:00Z","v":1839697,"vw":182.251178},{"c":180.94,"h":182.615,"l":179.42,"n":44761,"o":179.76,"t":"2026-09-18T04:00:00Z","v":6416605,"vw":180.838864},{"c":180.7,"h":181.53,"l":179.98,"n":27014,"o":181.25,"t":"2026-09-21T04:00:00Z","v":1461815,"vw":180.658265},{"c":183,"h":183.8301,"l":180.75,"n":27030,"o":182.4,"t":"2026-09-22T04:00:00Z","v":1461109,"vw":182.562867},{"c":182.52,"h":184.37,"l":181.31,"n":24872,"o":182.1,"t":"2026-09-23T04:00:00Z","v":1023029,"vw":182.654026},{"c":179.23,"h":183.72,"l":178.98,"n":31071,"o":182.73,"t":"2026-09-24T04:00:00Z","v":1404788,"vw":180.543521},{"c":183.82,"h":183.92,"l":177.87,"n":29082,"o":179.22,"t":"2026-09-25T04:00:00Z","v":1473125,"vw":182.60403},{"c":183.83,"h":184.34,"l":181.95,"n":36327,"o":183.07,"t":"2026-09-28T04:00:00Z","v":1885446,"vw":183.350765},{"c":181.97,"h":182.95,"l":180.09,"n":30699,"o":182.51,"t":"2026-09-29T04:00:00Z","v":1535033,"vw":181.62268},{"c":179,"h":182.34,"l":178.91,"n":32732,"o":181.19,"t":"2026-09-30T04:00:00Z","v":1798886,"vw":179.672237},{"c":178.07,"h":179.665,"l":177.02,"n":28491,"o":179.11,"t":"2026-10-01T04:00:00Z","v":1288391,"vw":178.278273},{"c":176.8,"h":178.13,"l":175.71,"n":30281,"o":177.46,"t":"2026-10-02T04:00:00Z","v":1865685,"vw":176.79373},{"c":180.67,"h":180.9,"l":176.04,"n":27391,"o":176.58,"t":"2026-10-05T04:00:00Z","v":1645313,"vw":179.77684},{"c":180.3,"h":187.45,"l":180.1219,"n":39395,"o":183.35,"t":"2026-10-06T04:00:00Z","v":2053566,"vw":182.205132},{"c":180.16,"h":182.38,"l":177.915,"n":35558,"o":180.34,"t":"2026-10-07T04:00:00Z","v":1921196,"vw":180.237468},{"c":182.75,"h":182.76,"l":178.9,"n":33763,"o":179.76,"t":"2026-10-08T04:00:00Z","v":1523973,"vw":181.622726},{"c":183.75,"h":183.85,"l":181.51,"n":27143,"o":181.89,"t":"2026-10-09T04:00:00Z","v":1615962,"vw":183.375884},{"c":188.89,"h":188.92,"l":184.32,"n":25819,"o":184.32,"t":"2026-10-12T04:00:00Z","v":1184743,"vw":187.982918},{"c":187.37,"h":189.99,"l":185.59,"n":25262,"o":189.82,"t":"2026-10-13T04:00:00Z","v":1153270,"vw":187.338996},{"c":188.89,"h":189.675,"l":186.04,"n":32623,"o":188.26,"t":"2026-10-14T04:00:00Z","v":1647832,"vw":188.165862},{"c":193.76,"h":194.34,"l":189.505,"n":35128,"o":192,"t":"2026-10-15T04:00:00Z","v":1973990,"vw":193.134449},{"c":191.75,"h":195.99,"l":190.21,"n":29246,"o":194.42,"t":"2026-10-16T04:00:00Z","v":1413940,"vw":192.002167}],"volatilityBars":[{"c":182.59,"h":182.59,"l":182.59,"n":5,"o":182.59,"t":"2026-09-08T11:30:00Z","v":302,"vw":182.59},{"c":182.48,"h":182.5,"l":182.48,"n":9,"o":182.48,"t":"2026-09-08T12:45:00Z","v":681,"vw":182.486667},{"c":180.28,"h":181.66,"l":180.28,"n":14,"o":181.66,"t":"2026-09-08T13:15:00Z","v":720,"vw":180.609383},{"c":180.56,"h":181.75,"l":178.47,"n":2201,"o":181.75,"t":"2026-09-08T13:30:00Z","v":149813,"vw":180.022099},{"c":181.06,"h":181.4331,"l":180.47,"n":1433,"o":180.51,"t":"2026-09-08T13:45:00Z","v":59498,"vw":180.939154},{"c":182.0025,"h":182.2,"l":181.23,"n":1383,"o":181.4,"t":"2026-09-08T14:00:00Z","v":37712,"vw":181.717912},{"c":180.815,"h":182.01,"l":180.11,"n":1584,"o":182,"t":"2026-09-08T14:15:00Z","v":49354,"vw":180.843489},{"c":179.945,"h":181.06,"l":179.93,"n":1526,"o":180.905,"t":"2026-09-08T14:30:00Z","v":45003,"vw":180.44536},{"c":180.005,"h":180.08,"l":179.44,"n":1830,"o":180.01,"t":"2026-09-08T14:45:00Z","v":67739,"vw":179.691547},{"c":179.97,"h":180.535,"l":179.605,"n":1397,"o":180.01,"t":"2026-09-08T15:00:00Z","v":44041,"vw":180.181969},{"c":179.31,"h":180.06,"l":179.03,"n":1406,"o":180.04,"t":"2026-09-08T15:15:00Z","v":44614,"vw":179.406401},{"c":179.14,"h":179.5,"l":179.085,"n":1062,"o":179.26,"t":"2026-09-08T15:30:00Z","v":36829,"vw":179.245574},{"c":179.405,"h":179.65,"l":178.89,"n":1058,"o":179.19,"t":"2026-09-08T15:45:00Z","v":30250,"vw":179.369817},{"c":179.605,"h":179.605,"l":179.28,"n":795,"o":179.46,"t":"2026-09-08T16:00:00Z","v":19475,"vw":179.447795},{"c":179.86,"h":179.98,"l":179.42,"n":768,"o":179.62,"t":"2026-09-08T16:15:00Z","v":20065,"vw":179.722347},{"c":179.71,"h":179.97,"l":179.58,"n":802,"o":179.93,"t":"2026-09-08T16:30:00Z","v":27504,"vw":179.801116},{"c":179.545,"h":179.79,"l":179.505,"n":769,"o":179.65,"t":"2026-09-08T16:45:00Z","v":25261,"vw":179.598833},{"c":179.515,"h":179.77,"l":179.51,"n":759,"o":179.6,"t":"2026-09-08T17:00:00Z","v":21604,"vw":179.627022},{"c":179.8,"h":179.81,"l":179.46,"n":917,"o":179.515,"t":"2026-09-08T17:15:00Z","v":23416,"vw":179.705787},{"c":179.88,"h":179.9499,"l":179.65,"n":924,"o":179.79,"t":"2026-09-08T17:30:00Z","v":23779,"vw":179.802056},{"c":180.13,"h":180.395,"l":179.93,"n":858,"o":179.93,"t":"2026-09-08T17:45:00Z","v":25329,"vw":180.147041},{"c":180.07,"h":180.36,"l":180.06,"n":842,"o":180.07,"t":"2026-09-08T18:00:00Z","v":20162,"vw":180.174383},{"c":179.9023,"h":180.095,"l":179.89,"n":940,"o":180.095,"t":"2026-09-08T18:15:00Z","v":32388,"vw":179.988315},{"c":180.01,"h":180.01,"l":179.745,"n":941,"o":179.91,"t":"2026-09-08T18:30:00Z","v":29315,"vw":179.870302},{"c":179.75,"h":180.13,"l":179.63,"n":1042,"o":180.01,"t":"2026-09-08T18:45:00Z","v":26652,"vw":179.898506},{"c":180.415,"h":180.69,"l":179.59,"n":1388,"o":179.72,"t":"2026-09-08T19:00:00Z","v":47021,"vw":180.046923},{"c":180.36,"h":180.46,"l":180.12,"n":1366,"o":180.445,"t":"2026-09-08T19:15:00Z","v":46364,"vw":180.326235},{"c":180.02,"h":180.39,"l":180,"n":1796,"o":180.32,"t":"2026-09-08T19:30:00Z","v":60045,"vw":180.195324},{"c":179.25,"h":180.17,"l":179.1,"n":5750,"o":179.98,"t":"2026-09-08T19:45:00Z","v":271651,"vw":179.533576},{"c":179.1,"h":179.25,"l":179.1,"n":117,"o":179.25,"t":"2026-09-08T20:00:00Z","v":503807,"vw":179.100744},{"c":179.2925,"h":179.2925,"l":179.19,"n":14,"o":179.21,"t":"2026-09-08T23:00:00Z","v":1400,"vw":179.249821},{"c":178.02,"h":178.02,"l":178.02,"n":2,"o":178.02,"t":"2026-09-09T13:15:00Z","v":102,"vw":178.02},{"c":178.62,"h":178.82,"l":176.55,"n":1757,"o":177.15,"t":"2026-09-09T13:30:00Z","v":76002,"vw":177.640461},{"c":180.56,"h":182.1,"l":178.585,"n":2536,"o":178.62,"t":"2026-09-09T13:45:00Z","v":114784,"vw":180.728603},{"c":180.93,"h":181.15,"l":180.045,"n":1821,"o":180.73,"t":"2026-09-09T14:00:00Z","v":58101,"vw":180.699644},{"c":180.18,"h":180.96,"l":179.905,"n":1495,"o":180.92,"t":"2026-09-09T14:15:00Z","v":50612,"vw":180.429768},{"c":180.16,"h":180.46,"l":179.86,"n":1585,"o":180.105,"t":"2026-09-09T14:30:00Z","v":70263,"vw":180.101799},{"c":180.115,"h":180.35,"l":179.84,"n":1132,"o":180.32,"t":"2026-09-09T14:45:00Z","v":29366,"vw":180.083982},{"c":180.22,"h":180.775,"l":179.98,"n":1494,"o":180.25,"t":"2026-09-09T15:00:00Z","v":56540,"vw":180.428202},{"c":180.435,"h":180.51,"l":179.66,"n":1143,"o":180.19,"t":"2026-09-09T15:15:00Z","v":41205,"vw":180.120175},{"c":180.03,"h":180.495,"l":180.03,"n":1165,"o":180.385,"t":"2026-09-09T15:30:00Z","v":35103,"vw":180.335543},{"c":179.7625,"h":180.145,"l":179.755,"n":892,"o":180.015,"t":"2026-09-09T15:45:00Z","v":24749,"vw":180.015972},{"c":179.635,"h":179.82,"l":179.48,"n":888,"o":179.76,"t":"2026-09-09T16:00:00Z","v":22010,"vw":179.674174},{"c":179.705,"h":179.735,"l":179.45,"n":749,"o":179.55,"t":"2026-09-09T16:15:00Z","v":20340,"vw":179.601058},{"c":179.58,"h":179.78,"l":179.5051,"n":715,"o":179.77,"t":"2026-09-09T16:30:00Z","v":17700,"vw":179.633802},{"c":179.0901,"h":179.58,"l":179.0901,"n":770,"o":179.58,"t":"2026-09-09T16:45:00Z","v":32538,"vw":179.342595},{"c":179.45,"h":179.45,"l":179.1,"n":622,"o":179.1,"t":"2026-09-09T17:00:00Z","v":15993,"vw":179.321142},{"c":179.75,"h":179.77,"l":179.35,"n":940,"o":179.375,"t":"2026-09-09T17:15:00Z","v":29156,"vw":179.509504},{"c":179.555,"h":179.92,"l":179.39,"n":791,"o":179.73,"t":"2026-09-09T17:30:00Z","v":28060,"vw":179.72996},{"c":179.725,"h":179.775,"l":179.475,"n":790,"o":179.63,"t":"2026-09-09T17:45:00Z","v":24446,"vw":179.643383},{"c":179.98,"h":180.15,"l":179.77,"n":931,"o":179.77,"t":"2026-09-09T18:00:00Z","v":38334,"vw":179.995301},{"c":180.26,"h":180.31,"l":179.995,"n":776,"o":180.11,"t":"2026-09-09T18:15:00Z","v":21673,"vw":180.175076},{"c":180.2899,"h":180.45,"l":179.975,"n":1137,"o":180.23,"t":"2026-09-09T18:30:00Z","v":38689,"vw":180.228145},{"c":180.38,"h":180.72,"l":180.13,"n":1166,"o":180.2,"t":"2026-09-09T18:45:00Z","v":43037,"vw":180.423802},{"c":180.37,"h":180.47,"l":180.16,"n":1012,"o":180.295,"t":"2026-09-09T19:00:00Z","v":27990,"vw":180.314439},{"c":180.065,"h":180.4499,"l":179.935,"n":1493,"o":180.42,"t":"2026-09-09T19:15:00Z","v":40846,"vw":180.080604},{"c":179.585,"h":180.22,"l":179.545,"n":1935,"o":180.03,"t":"2026-09-09T19:30:00Z","v":58323,"vw":179.861782},{"c":179.89,"h":180.18,"l":179.5,"n":5023,"o":179.6,"t":"2026-09-09T19:45:00Z","v":188897,"vw":179.853004},{"c":179.8,"h":179.8,"l":179.8,"n":105,"o":179.8,"t":"2026-09-09T20:00:00Z","v":297717,"vw":179.8},{"c":178.3,"h":178.94,"l":177.09,"n":872,"o":178.94,"t":"2026-09-10T13:30:00Z","v":51310,"vw":178.29339},{"c":177.715,"h":178.5,"l":177.51,"n":923,"o":178.49,"t":"2026-09-10T13:45:00Z","v":49098,"vw":177.956307},{"c":177.65,"h":178.01,"l":177.32,"n":1279,"o":177.715,"t":"2026-09-10T14:00:00Z","v":43308,"vw":177.718313},{"c":177.705,"h":178.15,"l":177.46,"n":1358,"o":177.58,"t":"2026-09-10T14:15:00Z","v":48490,"vw":177.960045},{"c":177.64,"h":178.27,"l":177.46,"n":1495,"o":177.79,"t":"2026-09-10T14:30:00Z","v":59091,"vw":177.909172},{"c":177,"h":177.64,"l":176.855,"n":1139,"o":177.64,"t":"2026-09-10T14:45:00Z","v":53660,"vw":177.416841},{"c":176.95,"h":177.07,"l":176.64,"n":1483,"o":177.005,"t":"2026-09-10T15:00:00Z","v":43918,"vw":176.894419},{"c":177.29,"h":177.4,"l":176.98,"n":1142,"o":176.98,"t":"2026-09-10T15:15:00Z","v":36968,"vw":177.255774},{"c":177.13,"h":177.67,"l":176.96,"n":1485,"o":177.363,"t":"2026-09-10T15:30:00Z","v":53689,"vw":177.404061},{"c":177.465,"h":177.465,"l":177,"n":836,"o":177.13,"t":"2026-09-10T15:45:00Z","v":18781,"vw":177.254757},{"c":177.29,"h":177.505,"l":177.16,"n":779,"o":177.465,"t":"2026-09-10T16:00:00Z","v":20501,"vw":177.36035},{"c":177.04,"h":177.33,"l":177.02,"n":858,"o":177.29,"t":"2026-09-10T16:15:00Z","v":20614,"vw":177.165192},{"c":177.165,"h":177.34,"l":177.01,"n":965,"o":177.04,"t":"2026-09-10T16:30:00Z","v":27636,"vw":177.126957},{"c":176.51,"h":177.25,"l":176.5,"n":894,"o":177.25,"t":"2026-09-10T16:45:00Z","v":25763,"vw":176.749058},{"c":176.39,"h":176.6,"l":176.39,"n":854,"o":176.51,"t":"2026-09-10T17:00:00Z","v":21376,"vw":176.506916},{"c":176.11,"h":176.444,"l":176.07,"n":1147,"o":176.4,"t":"2026-09-10T17:15:00Z","v":28644,"vw":176.261233},{"c":175.75,"h":176.215,"l":175.67,"n":1106,"o":176.09,"t":"2026-09-10T17:30:00Z","v":28574,"vw":175.918334},{"c":176.1,"h":176.22,"l":175.695,"n":1227,"o":175.78,"t":"2026-09-10T17:45:00Z","v":31353,"vw":175.925966},{"c":176.17,"h":176.31,"l":176.06,"n":1129,"o":176.1,"t":"2026-09-10T18:00:00Z","v":27326,"vw":176.161407},{"c":176.335,"h":176.4,"l":176.1,"n":1098,"o":176.135,"t":"2026-09-10T18:15:00Z","v":30919,"vw":176.234277},{"c":176.145,"h":176.42,"l":175.99,"n":1396,"o":176.31,"t":"2026-09-10T18:30:00Z","v":35682,"vw":176.170082},{"c":175.89,"h":176.34,"l":175.88,"n":1424,"o":176.145,"t":"2026-09-10T18:45:00Z","v":52127,"vw":176.069387},{"c":176.05,"h":176.2,"l":175.75,"n":1625,"o":175.89,"t":"2026-09-10T19:00:00Z","v":80765,"vw":175.968286},{"c":175.8,"h":176.07,"l":175.725,"n":1578,"o":176.02,"t":"2026-09-10T19:15:00Z","v":55062,"vw":175.844029},{"c":176.455,"h":176.48,"l":175.7,"n":2101,"o":175.79,"t":"2026-09-10T19:30:00Z","v":85069,"vw":176.0501},{"c":176.43,"h":176.61,"l":175.81,"n":5571,"o":176.455,"t":"2026-09-10T19:45:00Z","v":276078,"vw":176.214867},{"c":176.42,"h":176.42,"l":176.42,"n":92,"o":176.42,"t":"2026-09-10T20:00:00Z","v":358932,"vw":176.42},{"c":176.42,"h":176.42,"l":176.42,"n":1,"o":176.42,"t":"2026-09-10T21:00:00Z","v":672,"vw":176.42},{"c":177.94,"h":177.94,"l":177.94,"n":3,"o":177.94,"t":"2026-09-11T12:45:00Z","v":225,"vw":177.94},{"c":177.315,"h":178.3,"l":176.955,"n":823,"o":177.6,"t":"2026-09-11T13:30:00Z","v":86676,"vw":177.490249},{"c":177.135,"h":177.88,"l":177.1,"n":695,"o":177.41,"t":"2026-09-11T13:45:00Z","v":27590,"vw":177.470174},{"c":176.46,"h":177.19,"l":176.1,"n":1037,"o":177,"t":"2026-09-11T14:00:00Z","v":40882,"vw":176.555874},{"c":176.265,"h":177.02,"l":176.04,"n":813,"o":176.5,"t":"2026-09-11T14:15:00Z","v":26130,"vw":176.462719},{"c":176.335,"h":176.335,"l":175.66,"n":1092,"o":176.12,"t":"2026-09-11T14:30:00Z","v":49127,"vw":176.000739},{"c":176.32,"h":176.64,"l":176.15,"n":1334,"o":176.21,"t":"2026-09-11T14:45:00Z","v":55429,"vw":176.387482},{"c":175.865,"h":176.345,"l":175.865,"n":1038,"o":176.24,"t":"2026-09-11T15:00:00Z","v":29311,"vw":176.125608},{"c":175.49,"h":175.85,"l":175.49,"n":1026,"o":175.78,"t":"2026-09-11T15:15:00Z","v":28098,"vw":175.719509},{"c":175.32,"h":175.65,"l":175.2,"n":1016,"o":175.55,"t":"2026-09-11T15:30:00Z","v":31953,"vw":175.47334},{"c":175.72,"h":175.725,"l":175.25,"n":941,"o":175.325,"t":"2026-09-11T15:45:00Z","v":30646,"vw":175.530995},{"c":175.555,"h":175.81,"l":175.34,"n":891,"o":175.6623,"t":"2026-09-11T16:00:00Z","v":26849,"vw":175.584195},{"c":175.75,"h":175.92,"l":175.5,"n":931,"o":175.575,"t":"2026-09-11T16:15:00Z","v":27009,"vw":175.65742},{"c":175.895,"h":176.025,"l":175.73,"n":932,"o":175.78,"t":"2026-09-11T16:30:00Z","v":23232,"vw":175.846488},{"c":175.85,"h":176.07,"l":175.84,"n":851,"o":175.95,"t":"2026-09-11T16:45:00Z","v":28535,"vw":175.966169},{"c":176.11,"h":176.14,"l":175.855,"n":863,"o":175.855,"t":"2026-09-11T17:00:00Z","v":28629,"vw":176.001008},{"c":176.0856,"h":176.14,"l":175.945,"n":1006,"o":176.11,"t":"2026-09-11T17:15:00Z","v":33690,"vw":176.052243},{"c":176.15,"h":176.17,"l":175.95,"n":872,"o":176.12,"t":"2026-09-11T17:30:00Z","v":24382,"vw":176.059932},{"c":176.17,"h":176.47,"l":176.09,"n":996,"o":176.11,"t":"2026-09-11T17:45:00Z","v":30071,"vw":176.292376},{"c":176.59,"h":176.59,"l":176.19,"n":1148,"o":176.19,"t":"2026-09-11T18:00:00Z","v":28786,"vw":176.363371},{"c":176.635,"h":176.96,"l":176.59,"n":1089,"o":176.73,"t":"2026-09-11T18:15:00Z","v":34756,"vw":176.724975},{"c":176.755,"h":176.85,"l":176.5,"n":1435,"o":176.63,"t":"2026-09-11T18:30:00Z","v":47231,"vw":176.65024},{"c":176.905,"h":177.08,"l":176.73,"n":1303,"o":176.73,"t":"2026-09-11T18:45:00Z","v":38653,"vw":176.948414},{"c":176.75,"h":177.01,"l":176.635,"n":1363,"o":176.885,"t":"2026-09-11T19:00:00Z","v":56265,"vw":176.825854},{"c":177.18,"h":177.2299,"l":176.75,"n":1338,"o":176.76,"t":"2026-09-11T19:15:00Z","v":48412,"vw":177.006389},{"c":177.4,"h":177.48,"l":177.1,"n":1963,"o":177.145,"t":"2026-09-11T19:30:00Z","v":85756,"vw":177.286795},{"c":177.84,"h":177.98,"l":177.16,"n":4731,"o":177.34,"t":"2026-09-11T19:45:00Z","v":217999,"vw":177.656175},{"c":177.85,"h":177.85,"l":177.78,"n":103,"o":177.78,"t":"2026-09-11T20:00:00Z","v":366961,"vw":177.84998},{"c":179.94,"h":179.94,"l":179.94,"n":3,"o":179.94,"t":"2026-09-14T08:15:00Z","v":200,"vw":179.94},{"c":179.2,"h":179.2,"l":179.2,"n":3,"o":179.2,"t":"2026-09-14T09:00:00Z","v":300,"vw":179.2},{"c":181.175,"h":181.79,"l":179.77,"n":1234,"o":180.05,"t":"2026-09-14T13:30:00Z","v":54752,"vw":180.71044},{"c":181.25,"h":181.355,"l":180.505,"n":1512,"o":181.32,"t":"2026-09-14T13:45:00Z","v":56296,"vw":180.989172},{"c":180.585,"h":181.54,"l":180.51,"n":1244,"o":181.33,"t":"2026-09-14T14:00:00Z","v":34714,"vw":181.147589},{"c":179.94,"h":180.58,"l":179.88,"n":1039,"o":180.58,"t":"2026-09-14T14:15:00Z","v":23471,"vw":180.268567},{"c":180.02,"h":180.31,"l":179.68,"n":1106,"o":179.935,"t":"2026-09-14T14:30:00Z","v":26707,"vw":180.059779},{"c":180.26,"h":180.29,"l":179.973,"n":1091,"o":180.025,"t":"2026-09-14T14:45:00Z","v":24841,"vw":180.128706},{"c":180.255,"h":180.49,"l":179.95,"n":1414,"o":180.155,"t":"2026-09-14T15:00:00Z","v":42826,"vw":180.219155},{"c":179.85,"h":180.31,"l":179.73,"n":983,"o":180.24,"t":"2026-09-14T15:15:00Z","v":30153,"vw":180.096901},{"c":180.38,"h":180.465,"l":179.605,"n":1166,"o":179.99,"t":"2026-09-14T15:30:00Z","v":30273,"vw":179.811182},{"c":179.91,"h":180.38,"l":179.78,"n":978,"o":180.38,"t":"2026-09-14T15:45:00Z","v":22859,"vw":180.020343},{"c":179.835,"h":180,"l":179.6,"n":1095,"o":179.915,"t":"2026-09-14T16:00:00Z","v":45103,"vw":179.750983},{"c":180.47,"h":180.515,"l":179.7,"n":971,"o":179.83,"t":"2026-09-14T16:15:00Z","v":26994,"vw":180.115644},{"c":180.81,"h":180.8199,"l":180.48,"n":778,"o":180.59,"t":"2026-09-14T16:30:00Z","v":20002,"vw":180.6066},{"c":180.76,"h":181.11,"l":180.535,"n":1228,"o":180.715,"t":"2026-09-14T16:45:00Z","v":49832,"vw":180.798266},{"c":181.09,"h":181.22,"l":180.65,"n":1094,"o":180.73,"t":"2026-09-14T17:00:00Z","v":37451,"vw":180.882275},{"c":181.3,"h":181.395,"l":180.69,"n":1182,"o":181.14,"t":"2026-09-14T17:15:00Z","v":46504,"vw":180.966132},{"c":181.73,"h":181.73,"l":181.1,"n":1226,"o":181.29,"t":"2026-09-14T17:30:00Z","v":47040,"vw":181.31685},{"c":181.5,"h":181.77,"l":181.32,"n":1335,"o":181.73,"t":"2026-09-14T17:45:00Z","v":49334,"vw":181.530563},{"c":181.23,"h":181.51,"l":180.98,"n":1422,"o":181.4201,"t":"2026-09-14T18:00:00Z","v":52754,"vw":181.205896},{"c":181.5295,"h":181.555,"l":181.21,"n":1308,"o":181.3,"t":"2026-09-14T18:15:00Z","v":43983,"vw":181.341882},{"c":181.85,"h":181.9,"l":181.365,"n":1379,"o":181.54,"t":"2026-09-14T18:30:00Z","v":42080,"vw":181.56522},{"c":182.05,"h":182.17,"l":181.76,"n":1463,"o":181.81,"t":"2026-09-14T18:45:00Z","v":40048,"vw":181.962728},{"c":182.27,"h":182.36,"l":181.775,"n":1543,"o":182.065,"t":"2026-09-14T19:00:00Z","v":57495,"vw":182.058107},{"c":182.095,"h":182.35,"l":182.02,"n":1404,"o":182.26,"t":"2026-09-14T19:15:00Z","v":45325,"vw":182.199693},{"c":182.64,"h":182.71,"l":182.11,"n":2277,"o":182.11,"t":"2026-09-14T19:30:00Z","v":86952,"vw":182.497088},{"c":182.91,"h":183.53,"l":182.64,"n":6859,"o":182.64,"t":"2026-09-14T19:45:00Z","v":294953,"vw":183.128072},{"c":182.91,"h":182.97,"l":182.91,"n":107,"o":182.97,"t":"2026-09-14T20:00:00Z","v":278279,"vw":182.910045},{"c":182.025,"h":182.71,"l":181.3,"n":889,"o":182.39,"t":"2026-09-15T13:30:00Z","v":63173,"vw":182.179102},{"c":181.625,"h":182.44,"l":181.28,"n":1328,"o":182.19,"t":"2026-09-15T13:45:00Z","v":58226,"vw":181.732752},{"c":181.97,"h":182.58,"l":181.625,"n":1199,"o":181.625,"t":"2026-09-15T14:00:00Z","v":63198,"vw":182.213213},{"c":181.98,"h":182.51,"l":181.95,"n":804,"o":182.15,"t":"2026-09-15T14:15:00Z","v":24225,"vw":182.223081},{"c":182.84,"h":182.86,"l":182.07,"n":1238,"o":182.07,"t":"2026-09-15T14:30:00Z","v":48494,"vw":182.39199},{"c":183.07,"h":183.075,"l":182.4,"n":1170,"o":182.79,"t":"2026-09-15T14:45:00Z","v":48016,"vw":182.779329},{"c":184.06,"h":184.06,"l":183.0201,"n":1371,"o":183.1,"t":"2026-09-15T15:00:00Z","v":45836,"vw":183.435546},{"c":184.31,"h":184.35,"l":183.765,"n":1425,"o":184.06,"t":"2026-09-15T15:15:00Z","v":54979,"vw":183.996557},{"c":184.965,"h":185.02,"l":184.27,"n":1088,"o":184.28,"t":"2026-09-15T15:30:00Z","v":33164,"vw":184.700526},{"c":185.57,"h":185.62,"l":184.92,"n":1402,"o":184.9725,"t":"2026-09-15T15:45:00Z","v":56307,"vw":185.244694},{"c":185.745,"h":185.915,"l":185.43,"n":1384,"o":185.57,"t":"2026-09-15T16:00:00Z","v":58326,"vw":185.725154},{"c":186.0925,"h":186.265,"l":185.5832,"n":1399,"o":185.82,"t":"2026-09-15T16:15:00Z","v":57008,"vw":185.974394},{"c":186.065,"h":186.16,"l":185.8301,"n":877,"o":186.095,"t":"2026-09-15T16:30:00Z","v":34082,"vw":186.024851},{"c":185.695,"h":186.12,"l":185.31,"n":1153,"o":186.11,"t":"2026-09-15T16:45:00Z","v":48287,"vw":185.738988},{"c":185.795,"h":185.92,"l":185.55,"n":974,"o":185.7,"t":"2026-09-15T17:00:00Z","v":35401,"vw":185.734081},{"c":185.49,"h":185.87,"l":185.34,"n":940,"o":185.84,"t":"2026-09-15T17:15:00Z","v":39015,"vw":185.583983},{"c":185.66,"h":185.695,"l":185.31,"n":1113,"o":185.4501,"t":"2026-09-15T17:30:00Z","v":42474,"vw":185.532405},{"c":186.125,"h":186.125,"l":185.69,"n":1079,"o":185.69,"t":"2026-09-15T17:45:00Z","v":37476,"vw":185.838779},{"c":186.37,"h":186.46,"l":186.17,"n":1272,"o":186.19,"t":"2026-09-15T18:00:00Z","v":46243,"vw":186.287288},{"c":186.24,"h":186.63,"l":186.09,"n":1247,"o":186.44,"t":"2026-09-15T18:15:00Z","v":45625,"vw":186.423646},{"c":186.2,"h":186.26,"l":185.9775,"n":1290,"o":186.215,"t":"2026-09-15T18:30:00Z","v":42313,"vw":186.170766},{"c":186.195,"h":186.42,"l":186.04,"n":1456,"o":186.26,"t":"2026-09-15T18:45:00Z","v":46318,"vw":186.221285},{"c":186.115,"h":186.48,"l":186.065,"n":1353,"o":186.45,"t":"2026-09-15T19:00:00Z","v":52300,"vw":186.258838},{"c":185.785,"h":186.355,"l":185.71,"n":1878,"o":186.12,"t":"2026-09-15T19:15:00Z","v":73823,"vw":185.993197},{"c":185.71,"h":185.885,"l":185.4,"n":2759,"o":185.74,"t":"2026-09-15T19:30:00Z","v":135607,"vw":185.725983},{"c":185.92,"h":186.025,"l":185.185,"n":7780,"o":185.69,"t":"2026-09-15T19:45:00Z","v":411092,"vw":185.628894},{"c":185.73,"h":185.92,"l":185.73,"n":102,"o":185.76,"t":"2026-09-15T20:00:00Z","v":365463,"vw":185.919769},{"c":185.98,"h":185.98,"l":184.775,"n":708,"o":185.18,"t":"2026-09-16T13:30:00Z","v":31286,"vw":185.304552},{"c":185.77,"h":186.2,"l":185.77,"n":768,"o":186,"t":"2026-09-16T13:45:00Z","v":31076,"vw":186.003945},{"c":186.14,"h":186.24,"l":185.58,"n":930,"o":185.625,"t":"2026-09-16T14:00:00Z","v":23133,"vw":185.898387},{"c":185.595,"h":186.195,"l":185.31,"n":1117,"o":186.19,"t":"2026-09-16T14:15:00Z","v":34608,"vw":185.619703},{"c":185.44,"h":185.64,"l":185.35,"n":894,"o":185.595,"t":"2026-09-16T14:30:00Z","v":28489,"vw":185.554221},{"c":185.45,"h":185.51,"l":185.02,"n":753,"o":185.5099,"t":"2026-09-16T14:45:00Z","v":17279,"vw":185.294341},{"c":185.53,"h":185.665,"l":185.41,"n":882,"o":185.43,"t":"2026-09-16T15:00:00Z","v":30628,"vw":185.523253},{"c":185.22,"h":185.5,"l":185.1475,"n":719,"o":185.49,"t":"2026-09-16T15:15:00Z","v":18862,"vw":185.374343},{"c":185.53,"h":185.5307,"l":185,"n":619,"o":185.14,"t":"2026-09-16T15:30:00Z","v":17949,"vw":185.345135},{"c":185.385,"h":185.74,"l":185.31,"n":687,"o":185.58,"t":"2026-09-16T15:45:00Z","v":16068,"vw":185.534548},{"c":185.06,"h":185.4,"l":184.995,"n":578,"o":185.38,"t":"2026-09-16T16:00:00Z","v":15903,"vw":185.193527},{"c":184.765,"h":185.12,"l":184.69,"n":619,"o":185.12,"t":"2026-09-16T16:15:00Z","v":17144,"vw":184.933636},{"c":184.07,"h":184.54,"l":183.84,"n":707,"o":184.54,"t":"2026-09-16T16:30:00Z","v":25586,"vw":184.061227},{"c":184,"h":184.18,"l":183.9,"n":513,"o":184.03,"t":"2026-09-16T16:45:00Z","v":10731,"vw":184.054525},{"c":184.29,"h":184.29,"l":183.92,"n":744,"o":184.015,"t":"2026-09-16T17:00:00Z","v":15399,"vw":184.128776},{"c":184.43,"h":184.43,"l":184.24,"n":414,"o":184.24,"t":"2026-09-16T17:15:00Z","v":10148,"vw":184.357549},{"c":184.265,"h":184.43,"l":184.065,"n":767,"o":184.43,"t":"2026-09-16T17:30:00Z","v":16606,"vw":184.290219},{"c":184.17,"h":184.48,"l":184.16,"n":733,"o":184.26,"t":"2026-09-16T17:45:00Z","v":16336,"vw":184.305871},{"c":184.39,"h":184.47,"l":183.69,"n":966,"o":184.28,"t":"2026-09-16T18:00:00Z","v":22368,"vw":183.998979},{"c":184.58,"h":184.69,"l":184.32,"n":790,"o":184.395,"t":"2026-09-16T18:15:00Z","v":20261,"vw":184.53931},{"c":184.32,"h":184.53,"l":183.645,"n":899,"o":184.51,"t":"2026-09-16T18:30:00Z","v":26865,"vw":184.100724},{"c":182.71,"h":184.37,"l":182.65,"n":1242,"o":184.37,"t":"2026-09-16T18:45:00Z","v":81270,"vw":183.880515},{"c":182.69,"h":183.66,"l":182.48,"n":1624,"o":182.71,"t":"2026-09-16T19:00:00Z","v":104032,"vw":182.991883},{"c":182.23,"h":182.655,"l":181.985,"n":1594,"o":182.605,"t":"2026-09-16T19:15:00Z","v":47783,"vw":182.235153},{"c":182.005,"h":182.275,"l":181.805,"n":2307,"o":182.235,"t":"2026-09-16T19:30:00Z","v":70505,"vw":182.043776},{"c":181.8,"h":182.48,"l":181.29,"n":7403,"o":182,"t":"2026-09-16T19:45:00Z","v":316802,"vw":181.864932},{"c":181.85,"h":181.93,"l":181.85,"n":75,"o":181.93,"t":"2026-09-16T20:00:00Z","v":652829,"vw":181.850015},{"c":179.2,"h":179.2,"l":179.2,"n":2,"o":179.2,"t":"2026-09-17T11:00:00Z","v":101,"vw":179.2},{"c":182.495,"h":183.69,"l":181.81,"n":1260,"o":182.71,"t":"2026-09-17T13:30:00Z","v":107366,"vw":182.904735},{"c":183.005,"h":183.615,"l":182.495,"n":1204,"o":182.495,"t":"2026-09-17T13:45:00Z","v":49935,"vw":183.085758},{"c":182.78,"h":183.505,"l":182.1,"n":1380,"o":182.96,"t":"2026-09-17T14:00:00Z","v":58169,"vw":182.947876},{"c":182.36,"h":183.045,"l":182.33,"n":1033,"o":182.915,"t":"2026-09-17T14:15:00Z","v":39470,"vw":182.630271},{"c":182.54,"h":182.745,"l":182.19,"n":952,"o":182.28,"t":"2026-09-17T14:30:00Z","v":28673,"vw":182.485178},{"c":182.52,"h":182.85,"l":181.94,"n":1168,"o":182.54,"t":"2026-09-17T14:45:00Z","v":44964,"vw":182.50136},{"c":183.06,"h":183.065,"l":182.49,"n":1190,"o":182.63,"t":"2026-09-17T15:00:00Z","v":50089,"vw":182.793575},{"c":182.94,"h":183.21,"l":182.76,"n":1023,"o":182.94,"t":"2026-09-17T15:15:00Z","v":34874,"vw":182.97439},{"c":183.48,"h":183.52,"l":182.81,"n":883,"o":182.93,"t":"2026-09-17T15:30:00Z","v":24437,"vw":183.127119},{"c":183.595,"h":183.635,"l":183.27,"n":808,"o":183.43,"t":"2026-09-17T15:45:00Z","v":17549,"vw":183.431023},{"c":183.71,"h":183.85,"l":183.49,"n":725,"o":183.62,"t":"2026-09-17T16:00:00Z","v":25420,"vw":183.658111},{"c":184.02,"h":184.09,"l":183.71,"n":874,"o":183.71,"t":"2026-09-17T16:15:00Z","v":23029,"vw":183.92759},{"c":184.26,"h":184.27,"l":184.0965,"n":765,"o":184.12,"t":"2026-09-17T16:30:00Z","v":17131,"vw":184.184374},{"c":184.24,"h":184.34,"l":184.065,"n":684,"o":184.34,"t":"2026-09-17T16:45:00Z","v":16317,"vw":184.184449},{"c":183.33,"h":184.27,"l":183.28,"n":1229,"o":184.24,"t":"2026-09-17T17:00:00Z","v":52227,"vw":183.819567},{"c":183.365,"h":183.66,"l":183.3,"n":938,"o":183.33,"t":"2026-09-17T17:15:00Z","v":30667,"vw":183.441516},{"c":183.265,"h":183.45,"l":183.05,"n":1131,"o":183.4,"t":"2026-09-17T17:30:00Z","v":44373,"vw":183.202409},{"c":183.295,"h":183.365,"l":183.08,"n":1210,"o":183.26,"t":"2026-09-17T17:45:00Z","v":30868,"vw":183.230059},{"c":183.49,"h":183.51,"l":183.23,"n":1234,"o":183.33,"t":"2026-09-17T18:00:00Z","v":46837,"vw":183.382674},{"c":183.155,"h":183.52,"l":183.01,"n":1274,"o":183.445,"t":"2026-09-17T18:15:00Z","v":45802,"vw":183.287713},{"c":182.87,"h":183.23,"l":182.79,"n":1113,"o":183.155,"t":"2026-09-17T18:30:00Z","v":35741,"vw":182.9864},{"c":182.945,"h":182.99,"l":182.6,"n":1255,"o":182.815,"t":"2026-09-17T18:45:00Z","v":42090,"vw":182.755675},{"c":182.68,"h":183.1268,"l":182.68,"n":1278,"o":182.945,"t":"2026-09-17T19:00:00Z","v":46057,"vw":182.912246},{"c":182.57,"h":182.805,"l":182.55,"n":1454,"o":182.65,"t":"2026-09-17T19:15:00Z","v":48739,"vw":182.665025},{"c":182.19,"h":182.56,"l":182.15,"n":1917,"o":182.54,"t":"2026-09-17T19:30:00Z","v":74780,"vw":182.324398},{"c":181.35,"h":182.15,"l":181.27,"n":5765,"o":182.15,"t":"2026-09-17T19:45:00Z","v":300223,"vw":181.617006},{"c":181.38,"h":181.38,"l":181.38,"n":104,"o":181.38,"t":"2026-09-17T20:00:00Z","v":487979,"vw":181.38},{"c":180.1,"h":181.41,"l":179.73,"n":1304,"o":179.76,"t":"2026-09-18T13:30:00Z","v":232438,"vw":181.185499},{"c":180.23,"h":180.855,"l":179.48,"n":1392,"o":179.94,"t":"2026-09-18T13:45:00Z","v":85738,"vw":180.248385},{"c":179.97,"h":180.32,"l":179.735,"n":1567,"o":180.14,"t":"2026-09-18T14:00:00Z","v":81300,"vw":179.997803},{"c":180.73,"h":180.98,"l":179.875,"n":1716,"o":179.875,"t":"2026-09-18T14:15:00Z","v":116680,"vw":180.514598},{"c":180.17,"h":180.79,"l":180.13,"n":1481,"o":180.785,"t":"2026-09-18T14:30:00Z","v":55355,"vw":180.560591},{"c":179.91,"h":180.23,"l":179.42,"n":2505,"o":180.1,"t":"2026-09-18T14:45:00Z","v":169678,"vw":179.803138},{"c":180.4875,"h":180.49,"l":179.61,"n":1521,"o":179.91,"t":"2026-09-18T15:00:00Z","v":75442,"vw":179.989826},{"c":180.445,"h":180.74,"l":180.28,"n":1211,"o":180.5,"t":"2026-09-18T15:15:00Z","v":48119,"vw":180.593994},{"c":180.31,"h":180.59,"l":180.275,"n":1044,"o":180.45,"t":"2026-09-18T15:30:00Z","v":47172,"vw":180.393656},{"c":179.885,"h":180.37,"l":179.73,"n":1250,"o":180.31,"t":"2026-09-18T15:45:00Z","v":48676,"vw":180.017001},{"c":180.2001,"h":180.2001,"l":179.73,"n":1081,"o":179.885,"t":"2026-09-18T16:00:00Z","v":54997,"vw":179.886957},{"c":179.92,"h":180.27,"l":179.9,"n":1227,"o":180.265,"t":"2026-09-18T16:15:00Z","v":73189,"vw":180.009285},{"c":179.625,"h":180.13,"l":179.625,"n":1429,"o":179.93,"t":"2026-09-18T16:30:00Z","v":61977,"vw":179.91108},{"c":180.09,"h":180.1,"l":179.535,"n":1138,"o":179.66,"t":"2026-09-18T16:45:00Z","v":37457,"vw":179.855644},{"c":180.07,"h":180.11,"l":179.935,"n":820,"o":180.035,"t":"2026-09-18T17:00:00Z","v":28410,"vw":180.030651},{"c":180.4,"h":180.43,"l":180.03,"n":1039,"o":180.06,"t":"2026-09-18T17:15:00Z","v":55062,"vw":180.243916},{"c":180.64,"h":180.8,"l":180.41,"n":1119,"o":180.41,"t":"2026-09-18T17:30:00Z","v":42216,"vw":180.624472},{"c":180.895,"h":181.05,"l":180.64,"n":1130,"o":180.66,"t":"2026-09-18T17:45:00Z","v":42300,"vw":180.817882},{"c":180.815,"h":181.025,"l":180.71,"n":1236,"o":180.895,"t":"2026-09-18T18:00:00Z","v":54054,"vw":180.89492},{"c":180.59,"h":180.825,"l":180.32,"n":1493,"o":180.8,"t":"2026-09-18T18:15:00Z","v":61403,"vw":180.528002},{"c":180.38,"h":180.695,"l":180.31,"n":1412,"o":180.59,"t":"2026-09-18T18:30:00Z","v":55866,"vw":180.493926},{"c":180.17,"h":180.585,"l":180.03,"n":1513,"o":180.39,"t":"2026-09-18T18:45:00Z","v":51466,"vw":180.270129},{"c":180.37,"h":180.425,"l":180.01,"n":1324,"o":180.17,"t":"2026-09-18T19:00:00Z","v":49010,"vw":180.18853},{"c":180.465,"h":180.745,"l":180.29,"n":1784,"o":180.37,"t":"2026-09-18T19:15:00Z","v":65226,"vw":180.512082},{"c":181.715,"h":181.76,"l":180.41,"n":2745,"o":180.42,"t":"2026-09-18T19:30:00Z","v":141712,"vw":180.934787},{"c":180.88,"h":182.615,"l":180.39,"n":8931,"o":181.715,"t":"2026-09-18T19:45:00Z","v":534128,"vw":181.394181},{"c":180.94,"h":180.94,"l":180.7257,"n":118,"o":180.94,"t":"2026-09-18T20:00:00Z","v":3714720,"vw":180.934924},{"c":179.3,"h":179.31,"l":179.3,"n":6,"o":179.31,"t":"2026-09-21T13:15:00Z","v":316,"vw":179.304831},{"c":181.01,"h":181.53,"l":180.1,"n":705,"o":181.25,"t":"2026-09-21T13:30:00Z","v":33141,"vw":181.25279},{"c":180.98,"h":181.26,"l":180.44,"n":860,"o":181.22,"t":"2026-09-21T13:45:00Z","v":30896,"vw":180.803555},{"c":180.58,"h":181.04,"l":180.47,"n":825,"o":181.035,"t":"2026-09-21T14:00:00Z","v":25787,"vw":180.754321},{"c":180.395,"h":180.94,"l":180.395,"n":975,"o":180.63,"t":"2026-09-21T14:15:00Z","v":43632,"vw":180.755992},{"c":180.485,"h":180.57,"l":180.05,"n":1072,"o":180.39,"t":"2026-09-21T14:30:00Z","v":36501,"vw":180.343401},{"c":180.2,"h":180.78,"l":180.2,"n":832,"o":180.485,"t":"2026-09-21T14:45:00Z","v":21551,"vw":180.505587},{"c":180.1,"h":180.445,"l":180,"n":882,"o":180.1125,"t":"2026-09-21T15:00:00Z","v":23610,"vw":180.201459},{"c":180.0575,"h":180.35,"l":179.98,"n":874,"o":180.105,"t":"2026-09-21T15:15:00Z","v":22680,"vw":180.206935},{"c":180.33,"h":180.36,"l":180.06,"n":712,"o":180.1,"t":"2026-09-21T15:30:00Z","v":19633,"vw":180.232178},{"c":180.32,"h":180.74,"l":180.26,"n":799,"o":180.26,"t":"2026-09-21T15:45:00Z","v":29935,"vw":180.465098},{"c":180.45,"h":180.68,"l":180.26,"n":816,"o":180.26,"t":"2026-09-21T16:00:00Z","v":22180,"vw":180.46497},{"c":180.37,"h":180.5992,"l":180.335,"n":650,"o":180.505,"t":"2026-09-21T16:15:00Z","v":17502,"vw":180.466373},{"c":180.28,"h":180.5,"l":180.18,"n":575,"o":180.42,"t":"2026-09-21T16:30:00Z","v":15082,"vw":180.321796},{"c":180.445,"h":180.4676,"l":180.22,"n":754,"o":180.36,"t":"2026-09-21T16:45:00Z","v":19102,"vw":180.384489},{"c":180.38,"h":180.47,"l":180.27,"n":646,"o":180.44,"t":"2026-09-21T17:00:00Z","v":16978,"vw":180.357652},{"c":180.48,"h":180.5975,"l":180.38,"n":606,"o":180.38,"t":"2026-09-21T17:15:00Z","v":17544,"vw":180.509304},{"c":180.58,"h":180.77,"l":180.41,"n":849,"o":180.44,"t":"2026-09-21T17:30:00Z","v":36848,"vw":180.552384},{"c":180.71,"h":180.765,"l":180.55,"n":726,"o":180.645,"t":"2026-09-21T17:45:00Z","v":21178,"vw":180.648803},{"c":180.855,"h":180.94,"l":180.68,"n":853,"o":180.77,"t":"2026-09-21T18:00:00Z","v":28761,"vw":180.808812},{"c":180.69,"h":180.89,"l":180.63,"n":862,"o":180.86,"t":"2026-09-21T18:15:00Z","v":24365,"vw":180.733938},{"c":181.05,"h":181.22,"l":180.69,"n":1039,"o":180.69,"t":"2026-09-21T18:30:00Z","v":43848,"vw":180.961349},{"c":180.49,"h":181.169,"l":180.42,"n":1341,"o":181.105,"t":"2026-09-21T18:45:00Z","v":58355,"vw":180.847386},{"c":180.655,"h":180.88,"l":180.42,"n":1081,"o":180.42,"t":"2026-09-21T19:00:00Z","v":64799,"vw":180.629979},{"c":180.38,"h":180.79,"l":180.38,"n":1206,"o":180.61,"t":"2026-09-21T19:15:00Z","v":48483,"vw":180.625412},{"c":180.385,"h":180.7,"l":180.35,"n":1417,"o":180.415,"t":"2026-09-21T19:30:00Z","v":53099,"vw":180.536023},{"c":180.685,"h":180.78,"l":180.22,"n":4204,"o":180.38,"t":"2026-09-21T19:45:00Z","v":200983,"vw":180.605875},{"c":180.7,"h":180.7,"l":180.7,"n":89,"o":180.7,"t":"2026-09-21T20:00:00Z","v":430793,"vw":180.7},{"c":181.45,"h":181.45,"l":181.45,"n":2,"o":181.45,"t":"2026-09-22T09:15:00Z","v":101,"vw":181.45},{"c":181.57,"h":182.83,"l":181,"n":440,"o":182.4,"t":"2026-09-22T13:30:00Z","v":26613,"vw":182.021874},{"c":181.575,"h":181.9,"l":181.275,"n":655,"o":181.54,"t":"2026-09-22T13:45:00Z","v":23620,"vw":181.482286},{"c":182.27,"h":182.27,"l":181.41,"n":740,"o":181.6575,"t":"2026-09-22T14:00:00Z","v":30675,"vw":181.899388},{"c":181.355,"h":182.23,"l":181.355,"n":839,"o":182.13,"t":"2026-09-22T14:15:00Z","v":42333,"vw":181.726903},{"c":181.235,"h":181.67,"l":181.155,"n":759,"o":181.46,"t":"2026-09-22T14:30:00Z","v":27981,"vw":181.371578},{"c":181.16,"h":181.38,"l":180.75,"n":1017,"o":181.24,"t":"2026-09-22T14:45:00Z","v":41598,"vw":181.060473},{"c":181.81,"h":181.81,"l":181.02,"n":652,"o":181.17,"t":"2026-09-22T15:00:00Z","v":18369,"vw":181.340577},{"c":181.88,"h":182.14,"l":181.68,"n":769,"o":181.81,"t":"2026-09-22T15:15:00Z","v":41454,"vw":181.905667},{"c":181.895,"h":182.015,"l":181.51,"n":946,"o":181.945,"t":"2026-09-22T15:30:00Z","v":53275,"vw":181.741284},{"c":181.44,"h":182.015,"l":181.35,"n":729,"o":181.9,"t":"2026-09-22T15:45:00Z","v":28965,"vw":181.709275},{"c":182.07,"h":182.135,"l":181.52,"n":736,"o":181.52,"t":"2026-09-22T16:00:00Z","v":31271,"vw":181.818516},{"c":181.945,"h":182.095,"l":181.75,"n":647,"o":182.055,"t":"2026-09-22T16:15:00Z","v":17263,"vw":181.904532},{"c":181.655,"h":181.94,"l":181.59,"n":641,"o":181.94,"t":"2026-09-22T16:30:00Z","v":28916,"vw":181.708549},{"c":181.765,"h":181.8954,"l":181.51,"n":584,"o":181.645,"t":"2026-09-22T16:45:00Z","v":18269,"vw":181.708607},{"c":181.55,"h":181.92,"l":181.5,"n":909,"o":181.815,"t":"2026-09-22T17:00:00Z","v":47426,"vw":181.679304},{"c":182.105,"h":182.12,"l":181.46,"n":816,"o":181.48,"t":"2026-09-22T17:15:00Z","v":24869,"vw":181.713149},{"c":182.22,"h":182.34,"l":181.97,"n":721,"o":182.1175,"t":"2026-09-22T17:30:00Z","v":19079,"vw":182.168109},{"c":182.64,"h":182.7775,"l":182.19,"n":1006,"o":182.23,"t":"2026-09-22T17:45:00Z","v":30219,"vw":182.429894},{"c":182.985,"h":183.555,"l":182.41,"n":1354,"o":182.56,"t":"2026-09-22T18:00:00Z","v":65372,"vw":183.075553},{"c":183.09,"h":183.21,"l":182.62,"n":958,"o":182.985,"t":"2026-09-22T18:15:00Z","v":28046,"vw":182.918611},{"c":182.73,"h":183.09,"l":182.67,"n":900,"o":182.97,"t":"2026-09-22T18:30:00Z","v":24989,"vw":182.846696},{"c":182.92,"h":183.01,"l":182.74,"n":1045,"o":182.76,"t":"2026-09-22T18:45:00Z","v":29910,"vw":182.852052},{"c":182.99,"h":183.04,"l":182.7941,"n":1133,"o":182.93,"t":"2026-09-22T19:00:00Z","v":34680,"vw":182.920214},{"c":183.31,"h":183.345,"l":182.925,"n":1333,"o":182.93,"t":"2026-09-22T19:15:00Z","v":49906,"vw":183.16834},{"c":183.645,"h":183.8301,"l":183.1,"n":1992,"o":183.3075,"t":"2026-09-22T19:30:00Z","v":69656,"vw":183.5053},{"c":183,"h":183.765,"l":182.98,"n":4137,"o":183.64,"t":"2026-09-22T19:45:00Z","v":159909,"vw":183.409752},{"c":183,"h":183,"l":183,"n":86,"o":183,"t":"2026-09-22T20:00:00Z","v":348798,"vw":183},{"c":182.82,"h":183.79,"l":181.31,"n":535,"o":182.1,"t":"2026-09-23T13:30:00Z","v":32596,"vw":182.132737},{"c":182.505,"h":182.765,"l":181.925,"n":607,"o":182.36,"t":"2026-09-23T13:45:00Z","v":16592,"vw":182.436521},{"c":183.83,"h":183.83,"l":182.36,"n":827,"o":182.46,"t":"2026-09-23T14:00:00Z","v":25058,"vw":183.184229},{"c":183.44,"h":184.37,"l":183.44,"n":815,"o":183.785,"t":"2026-09-23T14:15:00Z","v":34768,"vw":184.055038},{"c":183.24,"h":184.095,"l":183.21,"n":878,"o":183.58,"t":"2026-09-23T14:30:00Z","v":28419,"vw":183.478361},{"c":183.02,"h":183.22,"l":182.67,"n":858,"o":183.14,"t":"2026-09-23T14:45:00Z","v":20159,"vw":182.986166},{"c":183.15,"h":183.395,"l":182.8908,"n":664,"o":183.09,"t":"2026-09-23T15:00:00Z","v":19014,"vw":183.128408},{"c":182.96,"h":183.615,"l":182.79,"n":703,"o":183.21,"t":"2026-09-23T15:15:00Z","v":23733,"vw":183.348014},{"c":183.39,"h":183.415,"l":182.84,"n":784,"o":182.96,"t":"2026-09-23T15:30:00Z","v":22213,"vw":183.132965},{"c":183.21,"h":183.48,"l":183.125,"n":664,"o":183.39,"t":"2026-09-23T15:45:00Z","v":18263,"vw":183.302295},{"c":183.01,"h":183.2,"l":182.84,"n":735,"o":183.12,"t":"2026-09-23T16:00:00Z","v":33577,"vw":183.063625},{"c":183.33,"h":183.36,"l":182.87,"n":863,"o":182.92,"t":"2026-09-23T16:15:00Z","v":25148,"vw":183.048102},{"c":183.23,"h":183.53,"l":183.05,"n":784,"o":183.43,"t":"2026-09-23T16:30:00Z","v":31733,"vw":183.217452},{"c":182.82,"h":183.28,"l":182.82,"n":778,"o":183.28,"t":"2026-09-23T16:45:00Z","v":23932,"vw":183.043753},{"c":182.985,"h":183.15,"l":182.77,"n":842,"o":182.89,"t":"2026-09-23T17:00:00Z","v":23717,"vw":182.962735},{"c":182.77,"h":182.955,"l":182.69,"n":624,"o":182.92,"t":"2026-09-23T17:15:00Z","v":13619,"vw":182.791506},{"c":182.76,"h":182.88,"l":182.41,"n":732,"o":182.82,"t":"2026-09-23T17:30:00Z","v":15485,"vw":182.674352},{"c":182.995,"h":183.095,"l":182.65,"n":612,"o":182.795,"t":"2026-09-23T17:45:00Z","v":15520,"vw":182.848565},{"c":182.5825,"h":183.08,"l":182.44,"n":699,"o":182.89,"t":"2026-09-23T18:00:00Z","v":16537,"vw":182.639835},{"c":182.405,"h":182.59,"l":182.39,"n":701,"o":182.57,"t":"2026-09-23T18:15:00Z","v":17344,"vw":182.48529},{"c":182.15,"h":182.58,"l":182.04,"n":924,"o":182.43,"t":"2026-09-23T18:30:00Z","v":22352,"vw":182.358342},{"c":181.835,"h":182.07,"l":181.79,"n":876,"o":182.04,"t":"2026-09-23T18:45:00Z","v":22049,"vw":181.981583},{"c":181.89,"h":182.155,"l":181.755,"n":861,"o":181.86,"t":"2026-09-23T19:00:00Z","v":21365,"vw":181.961134},{"c":181.96,"h":182.09,"l":181.79,"n":1211,"o":181.98,"t":"2026-09-23T19:15:00Z","v":29928,"vw":181.939447},{"c":182.245,"h":182.245,"l":181.77,"n":1527,"o":181.92,"t":"2026-09-23T19:30:00Z","v":45932,"vw":182.000473},{"c":182.62,"h":182.76,"l":181.94,"n":3936,"o":182.23,"t":"2026-09-23T19:45:00Z","v":170267,"vw":182.329957},{"c":182.52,"h":182.52,"l":182.52,"n":82,"o":182.52,"t":"2026-09-23T20:00:00Z","v":241114,"vw":182.52},{"c":182.52,"h":182.52,"l":182.52,"n":1,"o":182.52,"t":"2026-09-23T20:15:00Z","v":6123,"vw":182.52},{"c":182.8825,"h":183.645,"l":181.92,"n":468,"o":182.73,"t":"2026-09-24T13:30:00Z","v":30560,"vw":182.801168},{"c":183.49,"h":183.72,"l":182.41,"n":1074,"o":182.51,"t":"2026-09-24T13:45:00Z","v":61941,"vw":183.082989},{"c":183.46,"h":183.64,"l":182.76,"n":1306,"o":183.42,"t":"2026-09-24T14:00:00Z","v":55933,"vw":183.07907},{"c":182.63,"h":183.62,"l":182.55,"n":1039,"o":183.43,"t":"2026-09-24T14:15:00Z","v":48026,"vw":182.988159},{"c":182.56,"h":183.1975,"l":182.41,"n":954,"o":182.47,"t":"2026-09-24T14:30:00Z","v":33050,"vw":182.801151},{"c":182.25,"h":182.785,"l":181.93,"n":974,"o":182.64,"t":"2026-09-24T14:45:00Z","v":36057,"vw":182.293176},{"c":182.0925,"h":182.45,"l":181.91,"n":794,"o":182.3225,"t":"2026-09-24T15:00:00Z","v":24757,"vw":182.115001},{"c":181.71,"h":182.28,"l":181.495,"n":608,"o":182.09,"t":"2026-09-24T15:15:00Z","v":17342,"vw":181.909385},{"c":181.6,"h":181.87,"l":181.55,"n":532,"o":181.73,"t":"2026-09-24T15:30:00Z","v":13565,"vw":181.721159},{"c":181.285,"h":181.6025,"l":181.15,"n":862,"o":181.56,"t":"2026-09-24T15:45:00Z","v":37508,"vw":181.374069},{"c":180.98,"h":181.24,"l":180.74,"n":864,"o":181.24,"t":"2026-09-24T16:00:00Z","v":28953,"vw":181.00405},{"c":181.91,"h":182.12,"l":181.005,"n":804,"o":181.005,"t":"2026-09-24T16:15:00Z","v":21963,"vw":181.78059},{"c":181.46,"h":182.025,"l":181.46,"n":591,"o":181.865,"t":"2026-09-24T16:30:00Z","v":14794,"vw":181.827975},{"c":180.725,"h":181.46,"l":180.61,"n":1052,"o":181.36,"t":"2026-09-24T16:45:00Z","v":35909,"vw":181.057147},{"c":181.08,"h":181.08,"l":180.65,"n":1125,"o":180.735,"t":"2026-09-24T17:00:00Z","v":41848,"vw":180.820934},{"c":180.27,"h":181.12,"l":180.27,"n":1018,"o":181.035,"t":"2026-09-24T17:15:00Z","v":38080,"vw":180.687975},{"c":180.17,"h":180.44,"l":180.06,"n":918,"o":180.28,"t":"2026-09-24T17:30:00Z","v":31783,"vw":180.200251},{"c":180.47,"h":180.47,"l":180.05,"n":963,"o":180.11,"t":"2026-09-24T17:45:00Z","v":23830,"vw":180.204722},{"c":180.55,"h":180.59,"l":180.27,"n":954,"o":180.505,"t":"2026-09-24T18:00:00Z","v":24359,"vw":180.419872},{"c":180.61,"h":180.93,"l":180.4,"n":865,"o":180.555,"t":"2026-09-24T18:15:00Z","v":31465,"vw":180.676588},{"c":180.33,"h":180.685,"l":180.24,"n":931,"o":180.685,"t":"2026-09-24T18:30:00Z","v":22315,"vw":180.457207},{"c":179.91,"h":180.43,"l":179.91,"n":917,"o":180.33,"t":"2026-09-24T18:45:00Z","v":24159,"vw":180.20236},{"c":179.48,"h":179.91,"l":179.24,"n":1427,"o":179.895,"t":"2026-09-24T19:00:00Z","v":46889,"vw":179.615946},{"c":179.7,"h":179.8,"l":179.16,"n":2060,"o":179.485,"t":"2026-09-24T19:15:00Z","v":56065,"vw":179.433321},{"c":179.56,"h":179.89,"l":179.39,"n":1961,"o":179.695,"t":"2026-09-24T19:30:00Z","v":59535,"vw":179.680155},{"c":179.27,"h":179.665,"l":178.98,"n":5640,"o":179.595,"t":"2026-09-24T19:45:00Z","v":246265,"vw":179.397772},{"c":179.23,"h":179.35,"l":179.23,"n":78,"o":179.34,"t":"2026-09-24T20:00:00Z","v":262326,"vw":179.230147},{"c":178.32,"h":179.32,"l":177.87,"n":1000,"o":179.22,"t":"2026-09-25T13:30:00Z","v":49995,"vw":178.741728},{"c":179.04,"h":179.23,"l":178.19,"n":805,"o":178.2,"t":"2026-09-25T13:45:00Z","v":32877,"vw":178.694942},{"c":179.78,"h":179.81,"l":178.905,"n":998,"o":179,"t":"2026-09-25T14:00:00Z","v":31206,"vw":179.217756},{"c":180.86,"h":180.945,"l":179.72,"n":924,"o":179.93,"t":"2026-09-25T14:15:00Z","v":31616,"vw":180.445779},{"c":181.09,"h":181.39,"l":180.49,"n":1013,"o":180.87,"t":"2026-09-25T14:30:00Z","v":33271,"vw":180.931873},{"c":182.02,"h":182.025,"l":180.98,"n":933,"o":181.07,"t":"2026-09-25T14:45:00Z","v":34779,"vw":181.351985},{"c":181.7,"h":182.16,"l":181.43,"n":764,"o":181.905,"t":"2026-09-25T15:00:00Z","v":25952,"vw":181.812236},{"c":181.95,"h":182.07,"l":181.62,"n":694,"o":181.74,"t":"2026-09-25T15:15:00Z","v":23748,"vw":181.843334},{"c":182,"h":182.255,"l":181.76,"n":785,"o":181.945,"t":"2026-09-25T15:30:00Z","v":24939,"vw":182.001352},{"c":182.145,"h":182.17,"l":181.65,"n":720,"o":181.985,"t":"2026-09-25T15:45:00Z","v":23677,"vw":181.907411},{"c":182.435,"h":182.7799,"l":182.165,"n":797,"o":182.165,"t":"2026-09-25T16:00:00Z","v":33078,"vw":182.549248},{"c":182.455,"h":182.72,"l":182.325,"n":787,"o":182.415,"t":"2026-09-25T16:15:00Z","v":38042,"vw":182.519489},{"c":182.345,"h":182.545,"l":182.09,"n":1398,"o":182.435,"t":"2026-09-25T16:30:00Z","v":89773,"vw":182.3357},{"c":182.34,"h":182.66,"l":181.98,"n":1248,"o":182.345,"t":"2026-09-25T16:45:00Z","v":79093,"vw":182.226883},{"c":182.755,"h":182.85,"l":182.34,"n":746,"o":182.34,"t":"2026-09-25T17:00:00Z","v":35486,"vw":182.563497},{"c":182.725,"h":182.76,"l":182.45,"n":889,"o":182.735,"t":"2026-09-25T17:15:00Z","v":44558,"vw":182.570532},{"c":182.9525,"h":183.07,"l":182.6153,"n":914,"o":182.725,"t":"2026-09-25T17:30:00Z","v":40753,"vw":182.814498},{"c":182.87,"h":183.06,"l":182.76,"n":771,"o":182.95,"t":"2026-09-25T17:45:00Z","v":33868,"vw":182.911237},{"c":183.4,"h":183.48,"l":182.87,"n":1185,"o":182.87,"t":"2026-09-25T18:00:00Z","v":63877,"vw":183.032255},{"c":183.15,"h":183.48,"l":182.81,"n":844,"o":183.365,"t":"2026-09-25T18:15:00Z","v":31683,"vw":183.180262},{"c":182.84,"h":183.315,"l":182.84,"n":831,"o":183.15,"t":"2026-09-25T18:30:00Z","v":23860,"vw":183.081896},{"c":182.78,"h":182.865,"l":182.58,"n":974,"o":182.8,"t":"2026-09-25T18:45:00Z","v":32477,"vw":182.776989},{"c":183.21,"h":183.21,"l":182.67,"n":954,"o":182.68,"t":"2026-09-25T19:00:00Z","v":24894,"vw":182.889015},{"c":183.28,"h":183.28,"l":182.94,"n":1211,"o":183.05,"t":"2026-09-25T19:15:00Z","v":34333,"vw":183.155872},{"c":183.445,"h":183.62,"l":183.13,"n":1607,"o":183.13,"t":"2026-09-25T19:30:00Z","v":53003,"vw":183.40448},{"c":183.87,"h":183.92,"l":183.23,"n":4900,"o":183.44,"t":"2026-09-25T19:45:00Z","v":246341,"vw":183.567015},{"c":183.82,"h":183.82,"l":183.76,"n":111,"o":183.76,"t":"2026-09-25T20:00:00Z","v":228099,"vw":183.819971},{"c":182.32,"h":183.54,"l":182.07,"n":666,"o":183.07,"t":"2026-09-28T13:30:00Z","v":37204,"vw":182.93024},{"c":182.775,"h":183.13,"l":182.32,"n":815,"o":182.32,"t":"2026-09-28T13:45:00Z","v":34649,"vw":182.809582},{"c":182.62,"h":183.53,"l":182.53,"n":1202,"o":182.64,"t":"2026-09-28T14:00:00Z","v":75948,"vw":183.072732},{"c":182.555,"h":182.715,"l":181.95,"n":1171,"o":182.715,"t":"2026-09-28T14:15:00Z","v":66539,"vw":182.264188},{"c":182.87,"h":182.89,"l":182.34,"n":1238,"o":182.62,"t":"2026-09-28T14:30:00Z","v":79309,"vw":182.600492},{"c":182.71,"h":183.25,"l":182.71,"n":761,"o":182.9625,"t":"2026-09-28T14:45:00Z","v":20579,"vw":182.917485},{"c":182.835,"h":182.97,"l":182.54,"n":847,"o":182.7488,"t":"2026-09-28T15:00:00Z","v":27227,"vw":182.770361},{"c":182.64,"h":183.06,"l":182.49,"n":820,"o":182.845,"t":"2026-09-28T15:15:00Z","v":27864,"vw":182.791544},{"c":183.089,"h":183.11,"l":182.66,"n":732,"o":182.67,"t":"2026-09-28T15:30:00Z","v":25533,"vw":182.929288},{"c":182.775,"h":183.01,"l":182.66,"n":642,"o":183.005,"t":"2026-09-28T15:45:00Z","v":26240,"vw":182.766227},{"c":182.605,"h":182.88,"l":182.59,"n":749,"o":182.88,"t":"2026-09-28T16:00:00Z","v":19800,"vw":182.754489},{"c":183.07,"h":183.41,"l":182.49,"n":2163,"o":182.66,"t":"2026-09-28T16:15:00Z","v":104812,"vw":182.979993},{"c":183.24,"h":183.31,"l":183.06,"n":1119,"o":183.07,"t":"2026-09-28T16:30:00Z","v":44104,"vw":183.221978},{"c":183.29,"h":183.39,"l":182.72,"n":1077,"o":183.22,"t":"2026-09-28T16:45:00Z","v":40030,"vw":183.097998},{"c":183.555,"h":184.255,"l":183.22,"n":1627,"o":183.33,"t":"2026-09-28T17:00:00Z","v":73917,"vw":183.543264},{"c":182.93,"h":183.5175,"l":182.79,"n":1233,"o":183.4602,"t":"2026-09-28T17:15:00Z","v":56657,"vw":183.154794},{"c":182.88,"h":183.15,"l":182.66,"n":1084,"o":182.945,"t":"2026-09-28T17:30:00Z","v":39585,"vw":182.957528},{"c":183.565,"h":183.565,"l":182.9,"n":1414,"o":182.97,"t":"2026-09-28T17:45:00Z","v":59601,"vw":183.119195},{"c":183.51,"h":183.67,"l":183.25,"n":1006,"o":183.555,"t":"2026-09-28T18:00:00Z","v":34979,"vw":183.505707},{"c":183.99,"h":184.03,"l":183.41,"n":1368,"o":183.515,"t":"2026-09-28T18:15:00Z","v":55778,"vw":183.703301},{"c":184.1,"h":184.34,"l":183.85,"n":1633,"o":183.93,"t":"2026-09-28T18:30:00Z","v":79453,"vw":184.176687},{"c":183.295,"h":184.1,"l":183.22,"n":1220,"o":184.1,"t":"2026-09-28T18:45:00Z","v":45964,"vw":183.630396},{"c":183.2,"h":183.81,"l":183.2,"n":1535,"o":183.31,"t":"2026-09-28T19:00:00Z","v":78403,"vw":183.50557},{"c":183.205,"h":183.215,"l":182.76,"n":2485,"o":183.17,"t":"2026-09-28T19:15:00Z","v":138179,"vw":182.992441},{"c":183.82,"h":183.89,"l":183.205,"n":1887,"o":183.205,"t":"2026-09-28T19:30:00Z","v":63254,"vw":183.502508},{"c":183.86,"h":184.33,"l":183.77,"n":5345,"o":183.79,"t":"2026-09-28T19:45:00Z","v":221947,"vw":184.014668},{"c":183.83,"h":183.93,"l":183.83,"n":66,"o":183.93,"t":"2026-09-28T20:00:00Z","v":297112,"vw":183.831035},{"c":182.36,"h":182.95,"l":181.65,"n":949,"o":182.51,"t":"2026-09-29T13:30:00Z","v":92884,"vw":182.344675},{"c":181.64,"h":182.505,"l":181.475,"n":1200,"o":182.36,"t":"2026-09-29T13:45:00Z","v":48286,"vw":181.998071},{"c":181.945,"h":182.11,"l":181.1375,"n":1338,"o":181.7025,"t":"2026-09-29T14:00:00Z","v":58993,"vw":181.789997},{"c":180.86,"h":181.92,"l":180.74,"n":1109,"o":181.82,"t":"2026-09-29T14:15:00Z","v":31188,"vw":181.305627},{"c":180.76,"h":181.26,"l":180.32,"n":1383,"o":181.02,"t":"2026-09-29T14:30:00Z","v":41188,"vw":180.763707},{"c":180.68,"h":181.01,"l":180.52,"n":955,"o":180.7,"t":"2026-09-29T14:45:00Z","v":26216,"vw":180.7636},{"c":181.13,"h":181.13,"l":180.09,"n":1530,"o":180.68,"t":"2026-09-29T15:00:00Z","v":56920,"vw":180.566776},{"c":181.05,"h":181.3125,"l":180.83,"n":1191,"o":181.13,"t":"2026-09-29T15:15:00Z","v":42451,"vw":181.082831},{"c":181.11,"h":181.37,"l":180.97,"n":1251,"o":181.125,"t":"2026-09-29T15:30:00Z","v":59292,"vw":181.101881},{"c":180.98,"h":181.32,"l":180.82,"n":1061,"o":181.075,"t":"2026-09-29T15:45:00Z","v":36365,"vw":181.086791},{"c":180.67,"h":181.035,"l":180.59,"n":806,"o":181.01,"t":"2026-09-29T16:00:00Z","v":19584,"vw":180.754626},{"c":180.715,"h":180.725,"l":180.41,"n":722,"o":180.665,"t":"2026-09-29T16:15:00Z","v":15638,"vw":180.548114},{"c":180.96,"h":180.98,"l":180.68,"n":551,"o":180.8,"t":"2026-09-29T16:30:00Z","v":13329,"vw":180.810297},{"c":180.74,"h":180.86,"l":180.7,"n":668,"o":180.85,"t":"2026-09-29T16:45:00Z","v":14566,"vw":180.794984},{"c":180.98,"h":181.03,"l":180.65,"n":637,"o":180.72,"t":"2026-09-29T17:00:00Z","v":12926,"vw":180.876673},{"c":180.96,"h":181.23,"l":180.87,"n":675,"o":180.98,"t":"2026-09-29T17:15:00Z","v":16583,"vw":181.048546},{"c":181.17,"h":181.3499,"l":181.02,"n":821,"o":181.03,"t":"2026-09-29T17:30:00Z","v":20906,"vw":181.162568},{"c":181.36,"h":181.505,"l":180.93,"n":893,"o":181.245,"t":"2026-09-29T17:45:00Z","v":23146,"vw":181.109688},{"c":181.625,"h":181.7179,"l":181.26,"n":884,"o":181.48,"t":"2026-09-29T18:00:00Z","v":17697,"vw":181.469957},{"c":181.47,"h":181.9,"l":181.29,"n":935,"o":181.69,"t":"2026-09-29T18:15:00Z","v":21003,"vw":181.628807},{"c":181.545,"h":181.92,"l":181.16,"n":1074,"o":181.53,"t":"2026-09-29T18:30:00Z","v":48327,"vw":181.449248},{"c":181.375,"h":181.7514,"l":181.21,"n":1012,"o":181.575,"t":"2026-09-29T18:45:00Z","v":35322,"vw":181.431639},{"c":181.37,"h":181.74,"l":181.37,"n":1194,"o":181.49,"t":"2026-09-29T19:00:00Z","v":37834,"vw":181.590623},{"c":181.64,"h":181.64,"l":181.35,"n":1211,"o":181.37,"t":"2026-09-29T19:15:00Z","v":42208,"vw":181.47181},{"c":181.75,"h":181.8721,"l":181.58,"n":1392,"o":181.73,"t":"2026-09-29T19:30:00Z","v":45091,"vw":181.749252},{"c":182.05,"h":182.18,"l":181.73,"n":4721,"o":181.78,"t":"2026-09-29T19:45:00Z","v":201191,"vw":181.959368},{"c":181.97,"h":182.04,"l":181.97,"n":63,"o":182.04,"t":"2026-09-29T20:00:00Z","v":233855,"vw":181.970173},{"c":181.765,"h":182.34,"l":181.18,"n":535,"o":181.19,"t":"2026-09-30T13:30:00Z","v":40131,"vw":181.467157},{"c":180.415,"h":181.81,"l":180.415,"n":606,"o":181.635,"t":"2026-09-30T13:45:00Z","v":19833,"vw":181.240223},{"c":180.2507,"h":180.77,"l":180.03,"n":1167,"o":180.255,"t":"2026-09-30T14:00:00Z","v":36607,"vw":180.401108},{"c":179.7,"h":180.425,"l":179.695,"n":1241,"o":180.425,"t":"2026-09-30T14:15:00Z","v":40667,"vw":180.012504},{"c":180.39,"h":180.605,"l":179.63,"n":1052,"o":179.7,"t":"2026-09-30T14:30:00Z","v":31638,"vw":180.100981},{"c":180.52,"h":180.88,"l":180.4,"n":1002,"o":180.4,"t":"2026-09-30T14:45:00Z","v":29124,"vw":180.709621},{"c":180.76,"h":181.3,"l":180.42,"n":1090,"o":180.42,"t":"2026-09-30T15:00:00Z","v":45690,"vw":180.800222},{"c":180.61,"h":181.07,"l":180.39,"n":835,"o":180.9,"t":"2026-09-30T15:15:00Z","v":24029,"vw":180.619265},{"c":180.3,"h":180.75,"l":180.285,"n":854,"o":180.6025,"t":"2026-09-30T15:30:00Z","v":22744,"vw":180.573754},{"c":179.91,"h":180.35,"l":179.91,"n":714,"o":180.25,"t":"2026-09-30T15:45:00Z","v":18050,"vw":180.129669},{"c":180.45,"h":180.52,"l":179.91,"n":959,"o":179.91,"t":"2026-09-30T16:00:00Z","v":26380,"vw":180.240083},{"c":180.19,"h":180.6,"l":180.17,"n":851,"o":180.42,"t":"2026-09-30T16:15:00Z","v":25076,"vw":180.399095},{"c":180.5525,"h":180.58,"l":180.065,"n":1014,"o":180.19,"t":"2026-09-30T16:30:00Z","v":33204,"vw":180.338759},{"c":180.61,"h":180.61,"l":180.23,"n":978,"o":180.5625,"t":"2026-09-30T16:45:00Z","v":32113,"vw":180.417876},{"c":180.85,"h":181.03,"l":180.505,"n":892,"o":180.61,"t":"2026-09-30T17:00:00Z","v":21669,"vw":180.802738},{"c":180.295,"h":180.8,"l":180.1,"n":896,"o":180.76,"t":"2026-09-30T17:15:00Z","v":26525,"vw":180.542988},{"c":180.49,"h":180.555,"l":179.99,"n":1080,"o":180.28,"t":"2026-09-30T17:30:00Z","v":47218,"vw":180.286365},{"c":180.38,"h":180.49,"l":180.15,"n":1263,"o":180.49,"t":"2026-09-30T17:45:00Z","v":39799,"vw":180.279672},{"c":180.155,"h":180.5112,"l":180.12,"n":1159,"o":180.44,"t":"2026-09-30T18:00:00Z","v":35610,"vw":180.304436},{"c":180.14,"h":180.26,"l":179.93,"n":1218,"o":180.155,"t":"2026-09-30T18:15:00Z","v":36662,"vw":180.082438},{"c":180.36,"h":180.36,"l":179.9101,"n":1322,"o":180.085,"t":"2026-09-30T18:30:00Z","v":41350,"vw":180.059913},{"c":180.11,"h":180.4943,"l":179.96,"n":1271,"o":180.36,"t":"2026-09-30T18:45:00Z","v":37696,"vw":180.177934},{"c":180.07,"h":180.21,"l":179.86,"n":1340,"o":180.13,"t":"2026-09-30T19:00:00Z","v":46350,"vw":180.010358},{"c":180.37,"h":180.38,"l":180.04,"n":1287,"o":180.07,"t":"2026-09-30T19:15:00Z","v":38045,"vw":180.181651},{"c":179.75,"h":180.385,"l":179.75,"n":1523,"o":180.385,"t":"2026-09-30T19:30:00Z","v":59040,"vw":180.081296},{"c":179.09,"h":180.09,"l":178.91,"n":6261,"o":179.72,"t":"2026-09-30T19:45:00Z","v":309869,"vw":179.517073},{"c":179,"h":179.08,"l":179,"n":92,"o":179.08,"t":"2026-09-30T20:00:00Z","v":608400,"vw":179.000015},{"c":178.56,"h":178.76,"l":178.56,"n":4,"o":178.76,"t":"2026-09-30T20:30:00Z","v":246,"vw":178.648525},{"c":179.5796,"h":179.665,"l":178.48,"n":1076,"o":179.11,"t":"2026-10-01T13:30:00Z","v":60819,"vw":179.046909},{"c":178.575,"h":179.45,"l":178.575,"n":1069,"o":179.3,"t":"2026-10-01T13:45:00Z","v":50036,"vw":179.040515},{"c":178.5,"h":178.71,"l":178.18,"n":938,"o":178.645,"t":"2026-10-01T14:00:00Z","v":23929,"vw":178.531465},{"c":178.585,"h":178.585,"l":178.02,"n":599,"o":178.3301,"t":"2026-10-01T14:15:00Z","v":14987,"vw":178.273631},{"c":178.72,"h":178.8,"l":178.36,"n":800,"o":178.36,"t":"2026-10-01T14:30:00Z","v":18756,"vw":178.592322},{"c":178.33,"h":178.61,"l":178.02,"n":762,"o":178.61,"t":"2026-10-01T14:45:00Z","v":21843,"vw":178.317524},{"c":178.2,"h":178.57,"l":178.09,"n":705,"o":178.42,"t":"2026-10-01T15:00:00Z","v":21943,"vw":178.327217},{"c":177.57,"h":178.15,"l":177.525,"n":802,"o":178.09,"t":"2026-10-01T15:15:00Z","v":18211,"vw":177.834748},{"c":178.21,"h":178.55,"l":177.54,"n":750,"o":177.54,"t":"2026-10-01T15:30:00Z","v":18713,"vw":178.026214},{"c":178.365,"h":178.585,"l":178.15,"n":795,"o":178.4,"t":"2026-10-01T15:45:00Z","v":18125,"vw":178.390945},{"c":178.715,"h":178.96,"l":178.5,"n":731,"o":178.5,"t":"2026-10-01T16:00:00Z","v":18990,"vw":178.696982},{"c":178.755,"h":178.905,"l":178.51,"n":632,"o":178.72,"t":"2026-10-01T16:15:00Z","v":13877,"vw":178.680347},{"c":179.175,"h":179.175,"l":178.72,"n":615,"o":178.84,"t":"2026-10-01T16:30:00Z","v":14729,"vw":178.915868},{"c":178.91,"h":179.185,"l":178.8,"n":752,"o":179.185,"t":"2026-10-01T16:45:00Z","v":17207,"vw":178.955507},{"c":178.69,"h":178.81,"l":178.57,"n":912,"o":178.79,"t":"2026-10-01T17:00:00Z","v":43536,"vw":178.662886},{"c":177.885,"h":178.7,"l":177.885,"n":862,"o":178.61,"t":"2026-10-01T17:15:00Z","v":25051,"vw":178.461481},{"c":178.4,"h":178.58,"l":177.58,"n":902,"o":177.99,"t":"2026-10-01T17:30:00Z","v":24834,"vw":178.102754},{"c":177.465,"h":178.4363,"l":177.29,"n":1242,"o":178.41,"t":"2026-10-01T17:45:00Z","v":43106,"vw":177.648189},{"c":177.38,"h":177.525,"l":177.02,"n":934,"o":177.38,"t":"2026-10-01T18:00:00Z","v":27072,"vw":177.364138},{"c":178.19,"h":178.3064,"l":177.53,"n":965,"o":177.58,"t":"2026-10-01T18:15:00Z","v":28760,"vw":177.973574},{"c":178.325,"h":178.455,"l":178.15,"n":919,"o":178.15,"t":"2026-10-01T18:30:00Z","v":27636,"vw":178.30849},{"c":178.28,"h":178.66,"l":178.08,"n":1126,"o":178.24,"t":"2026-10-01T18:45:00Z","v":40756,"vw":178.316058},{"c":178.675,"h":178.71,"l":178.28,"n":955,"o":178.28,"t":"2026-10-01T19:00:00Z","v":37940,"vw":178.482626},{"c":178.8,"h":178.84,"l":178.63,"n":1280,"o":178.675,"t":"2026-10-01T19:15:00Z","v":41134,"vw":178.74943},{"c":178.26,"h":178.98,"l":178.23,"n":1862,"o":178.82,"t":"2026-10-01T19:30:00Z","v":60344,"vw":178.553901},{"c":178.09,"h":178.415,"l":177.93,"n":4484,"o":178.28,"t":"2026-10-01T19:45:00Z","v":172367,"vw":178.097995},{"c":178.07,"h":178.1,"l":178.07,"n":90,"o":178.09,"t":"2026-10-01T20:00:00Z","v":369866,"vw":178.070014},{"c":177.18,"h":178.13,"l":176.79,"n":880,"o":177.46,"t":"2026-10-02T13:30:00Z","v":58975,"vw":177.33398},{"c":176.98,"h":177.47,"l":176.485,"n":1203,"o":177.205,"t":"2026-10-02T13:45:00Z","v":50548,"vw":177.099726},{"c":177.16,"h":177.29,"l":176.76,"n":1243,"o":177.1,"t":"2026-10-02T14:00:00Z","v":49632,"vw":177.01842},{"c":176.63,"h":177.265,"l":176.54,"n":1079,"o":177.11,"t":"2026-10-02T14:15:00Z","v":41978,"vw":176.9497},{"c":177.15,"h":177.15,"l":176.53,"n":1005,"o":176.59,"t":"2026-10-02T14:30:00Z","v":43375,"vw":176.832602},{"c":177.27,"h":177.375,"l":176.91,"n":1140,"o":177.06,"t":"2026-10-02T14:45:00Z","v":51188,"vw":177.131744},{"c":176.445,"h":177.21,"l":176.18,"n":965,"o":177.21,"t":"2026-10-02T15:00:00Z","v":39265,"vw":176.795354},{"c":177.48,"h":177.48,"l":176.43,"n":1060,"o":176.45,"t":"2026-10-02T15:15:00Z","v":35414,"vw":176.746568},{"c":177.395,"h":177.68,"l":177.25,"n":1039,"o":177.4945,"t":"2026-10-02T15:30:00Z","v":63837,"vw":177.42433},{"c":176.87,"h":177.39,"l":176.81,"n":732,"o":177.3387,"t":"2026-10-02T15:45:00Z","v":27516,"vw":177.171871},{"c":176.53,"h":177.17,"l":176.4,"n":1037,"o":176.87,"t":"2026-10-02T16:00:00Z","v":37449,"vw":176.753267},{"c":175.98,"h":176.55,"l":175.71,"n":1000,"o":176.53,"t":"2026-10-02T16:15:00Z","v":35139,"vw":175.995619},{"c":176.29,"h":176.305,"l":175.99,"n":850,"o":176.08,"t":"2026-10-02T16:30:00Z","v":20444,"vw":176.138926},{"c":176.22,"h":176.39,"l":176.19,"n":850,"o":176.31,"t":"2026-10-02T16:45:00Z","v":20515,"vw":176.324143},{"c":176.31,"h":176.43,"l":176.221,"n":731,"o":176.27,"t":"2026-10-02T17:00:00Z","v":18641,"vw":176.318948},{"c":176.31,"h":176.42,"l":176.14,"n":638,"o":176.285,"t":"2026-10-02T17:15:00Z","v":17341,"vw":176.256984},{"c":176.615,"h":176.705,"l":176.27,"n":673,"o":176.27,"t":"2026-10-02T17:30:00Z","v":18004,"vw":176.505673},{"c":176.02,"h":176.55,"l":176.02,"n":773,"o":176.55,"t":"2026-10-02T17:45:00Z","v":24447,"vw":176.308632},{"c":176.345,"h":176.375,"l":176,"n":918,"o":176.085,"t":"2026-10-02T18:00:00Z","v":25457,"vw":176.212955},{"c":176.47,"h":176.47,"l":176.16,"n":845,"o":176.385,"t":"2026-10-02T18:15:00Z","v":23750,"vw":176.300841},{"c":176.34,"h":176.57,"l":176.29,"n":834,"o":176.46,"t":"2026-10-02T18:30:00Z","v":31321,"vw":176.405397},{"c":176.56,"h":176.62,"l":176.315,"n":935,"o":176.355,"t":"2026-10-02T18:45:00Z","v":23654,"vw":176.468226},{"c":176.5443,"h":176.69,"l":176.54,"n":936,"o":176.57,"t":"2026-10-02T19:00:00Z","v":24926,"vw":176.634309},{"c":176.725,"h":176.81,"l":176.46,"n":1149,"o":176.55,"t":"2026-10-02T19:15:00Z","v":29904,"vw":176.619319},{"c":176.485,"h":176.72,"l":176.29,"n":1686,"o":176.72,"t":"2026-10-02T19:30:00Z","v":50881,"vw":176.515178},{"c":176.83,"h":176.95,"l":176.31,"n":5413,"o":176.48,"t":"2026-10-02T19:45:00Z","v":242913,"vw":176.705433},{"c":176.8,"h":176.8,"l":176.8,"n":68,"o":176.8,"t":"2026-10-02T20:00:00Z","v":744017,"vw":176.8},{"c":176.7,"h":177.27,"l":176.04,"n":673,"o":176.58,"t":"2026-10-05T13:30:00Z","v":42173,"vw":176.624403},{"c":177.47,"h":177.47,"l":176.63,"n":746,"o":176.81,"t":"2026-10-05T13:45:00Z","v":31045,"vw":176.94978},{"c":178.665,"h":179.295,"l":177.29,"n":1216,"o":177.29,"t":"2026-10-05T14:00:00Z","v":58388,"vw":178.217593},{"c":178.69,"h":179.09,"l":178.665,"n":902,"o":178.665,"t":"2026-10-05T14:15:00Z","v":32112,"vw":178.824164},{"c":178.2,"h":178.685,"l":178.05,"n":827,"o":178.68,"t":"2026-10-05T14:30:00Z","v":30351,"vw":178.280394},{"c":177.635,"h":178.285,"l":177.5,"n":933,"o":178.2,"t":"2026-10-05T14:45:00Z","v":34843,"vw":177.886302},{"c":178.03,"h":178.17,"l":177.43,"n":689,"o":177.69,"t":"2026-10-05T15:00:00Z","v":21561,"vw":177.764803},{"c":178.19,"h":178.39,"l":177.93,"n":724,"o":178.045,"t":"2026-10-05T15:15:00Z","v":27981,"vw":178.124992},{"c":178.47,"h":178.78,"l":178.07,"n":848,"o":178.19,"t":"2026-10-05T15:30:00Z","v":36675,"vw":178.318381},{"c":178.61,"h":178.68,"l":178.35,"n":821,"o":178.45,"t":"2026-10-05T15:45:00Z","v":33788,"vw":178.53012},{"c":178.94,"h":178.9752,"l":178.49,"n":676,"o":178.57,"t":"2026-10-05T16:00:00Z","v":30609,"vw":178.681223},{"c":179.1,"h":179.24,"l":178.88,"n":864,"o":178.9525,"t":"2026-10-05T16:15:00Z","v":34641,"vw":179.04272},{"c":179.48,"h":179.48,"l":179.03,"n":555,"o":179.125,"t":"2026-10-05T16:30:00Z","v":12360,"vw":179.198237},{"c":179.3219,"h":179.58,"l":179.1,"n":609,"o":179.48,"t":"2026-10-05T16:45:00Z","v":20587,"vw":179.301856},{"c":179.575,"h":179.59,"l":179.21,"n":638,"o":179.31,"t":"2026-10-05T17:00:00Z","v":26715,"vw":179.360288},{"c":179.345,"h":179.7,"l":179.15,"n":739,"o":179.7,"t":"2026-10-05T17:15:00Z","v":25603,"vw":179.304369},{"c":179.695,"h":179.7,"l":179.28,"n":938,"o":179.28,"t":"2026-10-05T17:30:00Z","v":44503,"vw":179.475448},{"c":179.59,"h":180.08,"l":179.57,"n":967,"o":179.765,"t":"2026-10-05T17:45:00Z","v":45616,"vw":179.77947},{"c":179.95,"h":179.99,"l":179.6,"n":843,"o":179.695,"t":"2026-10-05T18:00:00Z","v":37705,"vw":179.805155},{"c":180.21,"h":180.27,"l":179.92,"n":894,"o":179.98,"t":"2026-10-05T18:15:00Z","v":48943,"vw":180.142992},{"c":180.145,"h":180.21,"l":179.84,"n":968,"o":180.1752,"t":"2026-10-05T18:30:00Z","v":56429,"vw":179.989835},{"c":180.32,"h":180.32,"l":180.03,"n":1064,"o":180.14,"t":"2026-10-05T18:45:00Z","v":40379,"vw":180.177337},{"c":180.75,"h":180.755,"l":180.22,"n":1258,"o":180.28,"t":"2026-10-05T19:00:00Z","v":44518,"vw":180.358238},{"c":180.33,"h":180.9,"l":180.3,"n":1502,"o":180.71,"t":"2026-10-05T19:15:00Z","v":50327,"vw":180.567158},{"c":180.52,"h":180.62,"l":180.01,"n":1563,"o":180.37,"t":"2026-10-05T19:30:00Z","v":57082,"vw":180.391063},{"c":180.67,"h":180.795,"l":180.31,"n":4420,"o":180.53,"t":"2026-10-05T19:45:00Z","v":217775,"vw":180.527662},{"c":180.6,"h":180.67,"l":180.6,"n":124,"o":180.62,"t":"2026-10-05T20:00:00Z","v":456755,"vw":180.669966},{"c":181.66,"h":183,"l":181.66,"n":6,"o":183,"t":"2026-10-06T08:00:00Z","v":231,"vw":182.33},{"c":182,"h":182,"l":182,"n":1,"o":182,"t":"2026-10-06T08:15:00Z","v":100,"vw":182},{"c":181.5,"h":181.5,"l":181.5,"n":2,"o":181.5,"t":"2026-10-06T11:30:00Z","v":151,"vw":181.5},{"c":183.3042,"h":183.3042,"l":183.17,"n":5,"o":183.17,"t":"2026-10-06T12:15:00Z","v":267,"vw":183.2371},{"c":187.12,"h":187.45,"l":183.35,"n":2532,"o":183.35,"t":"2026-10-06T13:30:00Z","v":251882,"vw":185.557556},{"c":184.6,"h":187.24,"l":184.52,"n":2363,"o":186.96,"t":"2026-10-06T13:45:00Z","v":135008,"vw":186.061729},{"c":183.14,"h":184.84,"l":183.14,"n":1663,"o":184.615,"t":"2026-10-06T14:00:00Z","v":68388,"vw":184.223634},{"c":182.18,"h":183.36,"l":181.73,"n":2214,"o":183.17,"t":"2026-10-06T14:15:00Z","v":152122,"vw":182.612443},{"c":182.51,"h":183.27,"l":182.13,"n":1341,"o":182.13,"t":"2026-10-06T14:30:00Z","v":50904,"vw":182.71416},{"c":181.87,"h":182.63,"l":181.69,"n":1323,"o":182.63,"t":"2026-10-06T14:45:00Z","v":46578,"vw":182.041209},{"c":181.955,"h":182.03,"l":181.335,"n":1146,"o":181.85,"t":"2026-10-06T15:00:00Z","v":44801,"vw":181.722208},{"c":182.23,"h":182.89,"l":182.045,"n":1328,"o":182.08,"t":"2026-10-06T15:15:00Z","v":47429,"vw":182.382403},{"c":182.2722,"h":182.5799,"l":182.1,"n":960,"o":182.34,"t":"2026-10-06T15:30:00Z","v":30477,"vw":182.347927},{"c":182.13,"h":182.14,"l":181.86,"n":817,"o":182.11,"t":"2026-10-06T15:45:00Z","v":24202,"vw":181.980677},{"c":181.7,"h":182.13,"l":181.48,"n":979,"o":182.13,"t":"2026-10-06T16:00:00Z","v":32037,"vw":181.769275},{"c":181.68,"h":182.03,"l":181.585,"n":861,"o":181.71,"t":"2026-10-06T16:15:00Z","v":27095,"vw":181.859981},{"c":181.5,"h":181.63,"l":181.18,"n":740,"o":181.61,"t":"2026-10-06T16:30:00Z","v":19242,"vw":181.386427},{"c":180.93,"h":181.28,"l":180.86,"n":1010,"o":181.28,"t":"2026-10-06T16:45:00Z","v":27581,"vw":181.066029},{"c":181.315,"h":181.41,"l":180.635,"n":1034,"o":180.985,"t":"2026-10-06T17:00:00Z","v":40364,"vw":180.930719},{"c":180.435,"h":181.38,"l":180.435,"n":1128,"o":181.31,"t":"2026-10-06T17:15:00Z","v":41252,"vw":180.98691},{"c":180.99,"h":181.12,"l":180.46,"n":1216,"o":180.46,"t":"2026-10-06T17:30:00Z","v":52787,"vw":180.808534},{"c":181.33,"h":181.425,"l":180.94,"n":1076,"o":181,"t":"2026-10-06T17:45:00Z","v":27557,"vw":181.173331},{"c":181.41,"h":181.685,"l":181.37,"n":993,"o":181.43,"t":"2026-10-06T18:00:00Z","v":24119,"vw":181.547211},{"c":181.49,"h":181.61,"l":181.38,"n":756,"o":181.421,"t":"2026-10-06T18:15:00Z","v":20639,"vw":181.471497},{"c":180.58,"h":181.45,"l":180.52,"n":1249,"o":181.45,"t":"2026-10-06T18:30:00Z","v":35802,"vw":181.107287},{"c":180.54,"h":180.6807,"l":180.41,"n":1304,"o":180.51,"t":"2026-10-06T18:45:00Z","v":44019,"vw":180.532668},{"c":180.91,"h":181.105,"l":180.34,"n":1444,"o":180.55,"t":"2026-10-06T19:00:00Z","v":69837,"vw":180.640236},{"c":180.615,"h":181.29,"l":180.52,"n":1502,"o":180.79,"t":"2026-10-06T19:15:00Z","v":51567,"vw":180.91297},{"c":180.6,"h":180.6956,"l":180.1219,"n":1662,"o":180.605,"t":"2026-10-06T19:30:00Z","v":55046,"vw":180.474787},{"c":180.33,"h":180.835,"l":180.19,"n":6144,"o":180.6,"t":"2026-10-06T19:45:00Z","v":261720,"vw":180.550919},{"c":180.3,"h":180.3,"l":180.3,"n":90,"o":180.3,"t":"2026-10-06T20:00:00Z","v":354047,"vw":180.3},{"c":177.43,"h":177.43,"l":177.43,"n":1,"o":177.43,"t":"2026-10-06T21:45:00Z","v":600,"vw":177.43},{"c":179.29,"h":181.27,"l":179.01,"n":1271,"o":180.34,"t":"2026-10-07T13:30:00Z","v":72927,"vw":180.135616},{"c":178.7,"h":179.53,"l":178.43,"n":1307,"o":179.17,"t":"2026-10-07T13:45:00Z","v":46635,"vw":178.984332},{"c":179.23,"h":179.86,"l":178.575,"n":1066,"o":178.59,"t":"2026-10-07T14:00:00Z","v":44211,"vw":179.328339},{"c":178.11,"h":179.65,"l":177.915,"n":1518,"o":179.39,"t":"2026-10-07T14:15:00Z","v":66227,"vw":178.707588},{"c":178.78,"h":179.09,"l":178.14,"n":727,"o":178.29,"t":"2026-10-07T14:30:00Z","v":20198,"vw":178.759368},{"c":179.44,"h":179.815,"l":178.59,"n":1063,"o":178.75,"t":"2026-10-07T14:45:00Z","v":78340,"vw":179.463133},{"c":179.715,"h":179.715,"l":179.18,"n":897,"o":179.425,"t":"2026-10-07T15:00:00Z","v":31319,"vw":179.441841},{"c":180.0075,"h":180.24,"l":179.6,"n":1021,"o":179.63,"t":"2026-10-07T15:15:00Z","v":42927,"vw":179.857606},{"c":180.23,"h":180.3,"l":179.92,"n":850,"o":179.92,"t":"2026-10-07T15:30:00Z","v":30223,"vw":180.142478},{"c":180.98,"h":180.98,"l":180.19,"n":991,"o":180.19,"t":"2026-10-07T15:45:00Z","v":48615,"vw":180.498665},{"c":180.82,"h":181.14,"l":180.82,"n":822,"o":180.9,"t":"2026-10-07T16:00:00Z","v":28662,"vw":180.982425},{"c":181.115,"h":181.29,"l":180.37,"n":899,"o":180.8,"t":"2026-10-07T16:15:00Z","v":36713,"vw":180.82198},{"c":181,"h":181.345,"l":180.975,"n":811,"o":181.165,"t":"2026-10-07T16:30:00Z","v":28306,"vw":181.100721},{"c":181.51,"h":181.51,"l":180.82,"n":1034,"o":181,"t":"2026-10-07T16:45:00Z","v":41759,"vw":181.118456},{"c":181.775,"h":181.8,"l":180.51,"n":1643,"o":181.44,"t":"2026-10-07T17:00:00Z","v":78442,"vw":181.286976},{"c":182.09,"h":182.38,"l":181.65,"n":1327,"o":181.93,"t":"2026-10-07T17:15:00Z","v":65576,"vw":182.114688},{"c":181.93,"h":182.24,"l":181.86,"n":1328,"o":182.1,"t":"2026-10-07T17:30:00Z","v":46812,"vw":182.022505},{"c":181.67,"h":182.21,"l":181.56,"n":1080,"o":182,"t":"2026-10-07T17:45:00Z","v":35192,"vw":181.924572},{"c":180.925,"h":181.68,"l":180.895,"n":1087,"o":181.675,"t":"2026-10-07T18:00:00Z","v":30906,"vw":181.328498},{"c":180.355,"h":181.02,"l":180.13,"n":1116,"o":180.955,"t":"2026-10-07T18:15:00Z","v":41589,"vw":180.62585},{"c":180.4275,"h":180.62,"l":180.17,"n":971,"o":180.27,"t":"2026-10-07T18:30:00Z","v":31921,"vw":180.400063},{"c":180.755,"h":180.79,"l":180.35,"n":1152,"o":180.48,"t":"2026-10-07T18:45:00Z","v":38538,"vw":180.593474},{"c":180.795,"h":181.02,"l":180.475,"n":1443,"o":180.76,"t":"2026-10-07T19:00:00Z","v":47443,"vw":180.750275},{"c":180.305,"h":180.91,"l":180.235,"n":1567,"o":180.73,"t":"2026-10-07T19:15:00Z","v":50428,"vw":180.64709},{"c":179.09,"h":180.33,"l":179.08,"n":1918,"o":180.19,"t":"2026-10-07T19:30:00Z","v":84732,"vw":179.636278},{"c":180.18,"h":180.2,"l":178.77,"n":5962,"o":179.02,"t":"2026-10-07T19:45:00Z","v":304963,"vw":179.794623},{"c":180.16,"h":180.16,"l":180.16,"n":99,"o":180.16,"t":"2026-10-07T20:00:00Z","v":429470,"vw":180.16},{"c":180.46,"h":181.61,"l":179.635,"n":489,"o":179.76,"t":"2026-10-08T13:30:00Z","v":52160,"vw":180.084553},{"c":180.99,"h":181.07,"l":180.3394,"n":1444,"o":180.75,"t":"2026-10-08T13:45:00Z","v":67753,"vw":180.682753},{"c":180.46,"h":181.09,"l":179.64,"n":1708,"o":180.84,"t":"2026-10-08T14:00:00Z","v":94320,"vw":180.530999},{"c":179.72,"h":180.75,"l":179.72,"n":1064,"o":180.46,"t":"2026-10-08T14:15:00Z","v":32838,"vw":180.318153},{"c":179.75,"h":180.05,"l":179.54,"n":852,"o":179.93,"t":"2026-10-08T14:30:00Z","v":23005,"vw":179.715199},{"c":179.53,"h":180.14,"l":179.48,"n":1177,"o":180.13,"t":"2026-10-08T14:45:00Z","v":24592,"vw":179.756899},{"c":179.55,"h":179.8785,"l":179.414,"n":1204,"o":179.66,"t":"2026-10-08T15:00:00Z","v":36722,"vw":179.620712},{"c":179.2,"h":179.525,"l":179.12,"n":1072,"o":179.485,"t":"2026-10-08T15:15:00Z","v":22594,"vw":179.350822},{"c":179.22,"h":179.32,"l":178.9,"n":771,"o":179.23,"t":"2026-10-08T15:30:00Z","v":15021,"vw":179.142948},{"c":179.22,"h":179.62,"l":179.02,"n":970,"o":179.3,"t":"2026-10-08T15:45:00Z","v":30142,"vw":179.319693},{"c":179.87,"h":180.08,"l":179.02,"n":1002,"o":179.105,"t":"2026-10-08T16:00:00Z","v":30420,"vw":179.504816},{"c":179.81,"h":180.45,"l":179.7,"n":1280,"o":179.92,"t":"2026-10-08T16:15:00Z","v":33966,"vw":179.868403},{"c":180.425,"h":180.425,"l":179.71,"n":828,"o":179.8,"t":"2026-10-08T16:30:00Z","v":22929,"vw":180.017105},{"c":181.92,"h":181.92,"l":180.42,"n":973,"o":180.57,"t":"2026-10-08T16:45:00Z","v":24232,"vw":181.050052},{"c":181.92,"h":182.08,"l":181.61,"n":1152,"o":181.775,"t":"2026-10-08T17:00:00Z","v":38550,"vw":181.877824},{"c":181.77,"h":182.64,"l":181.77,"n":1118,"o":182,"t":"2026-10-08T17:15:00Z","v":38378,"vw":182.214126},{"c":182.525,"h":182.545,"l":181.62,"n":1183,"o":181.92,"t":"2026-10-08T17:30:00Z","v":61793,"vw":181.950864},{"c":182.46,"h":182.7,"l":182.3,"n":1233,"o":182.38,"t":"2026-10-08T17:45:00Z","v":41134,"vw":182.470347},{"c":181.625,"h":182.525,"l":181.56,"n":921,"o":182.525,"t":"2026-10-08T18:00:00Z","v":40599,"vw":181.914418},{"c":181.265,"h":181.72,"l":181.23,"n":809,"o":181.625,"t":"2026-10-08T18:15:00Z","v":27332,"vw":181.393342},{"c":181.745,"h":181.76,"l":181.26,"n":1050,"o":181.26,"t":"2026-10-08T18:30:00Z","v":41116,"vw":181.473776},{"c":181.6253,"h":181.76,"l":181.35,"n":1054,"o":181.755,"t":"2026-10-08T18:45:00Z","v":35221,"vw":181.599953},{"c":182.31,"h":182.57,"l":181.63,"n":1312,"o":181.63,"t":"2026-10-08T19:00:00Z","v":52665,"vw":182.077792},{"c":181.74,"h":182.45,"l":181.68,"n":1373,"o":182.315,"t":"2026-10-08T19:15:00Z","v":46712,"vw":182.036368},{"c":181.94,"h":182.22,"l":181.75,"n":1770,"o":181.75,"t":"2026-10-08T19:30:00Z","v":55893,"vw":181.977023},{"c":182.76,"h":182.76,"l":181.9501,"n":5026,"o":181.98,"t":"2026-10-08T19:45:00Z","v":223823,"vw":182.439478},{"c":182.75,"h":182.75,"l":182.67,"n":66,"o":182.68,"t":"2026-10-08T20:00:00Z","v":286558,"vw":182.749838},{"c":182.89,"h":182.89,"l":182.89,"n":1,"o":182.89,"t":"2026-10-08T21:00:00Z","v":100,"vw":182.89},{"c":182.875,"h":183.32,"l":181.51,"n":435,"o":181.89,"t":"2026-10-09T13:30:00Z","v":37423,"vw":182.385442},{"c":183.77,"h":183.77,"l":182.92,"n":837,"o":182.92,"t":"2026-10-09T13:45:00Z","v":26555,"vw":183.204482},{"c":182.97,"h":183.525,"l":182.95,"n":802,"o":183.48,"t":"2026-10-09T14:00:00Z","v":21747,"vw":183.284683},{"c":183.4,"h":183.6355,"l":182.98,"n":694,"o":183.16,"t":"2026-10-09T14:15:00Z","v":18663,"vw":183.302797},{"c":183.11,"h":183.48,"l":183.11,"n":816,"o":183.395,"t":"2026-10-09T14:30:00Z","v":21022,"vw":183.307639},{"c":182.26,"h":183.11,"l":181.89,"n":859,"o":183.11,"t":"2026-10-09T14:45:00Z","v":22961,"vw":182.413523},{"c":182.44,"h":182.605,"l":182.165,"n":730,"o":182.34,"t":"2026-10-09T15:00:00Z","v":17129,"vw":182.366624},{"c":182.6,"h":182.87,"l":182.24,"n":875,"o":182.77,"t":"2026-10-09T15:15:00Z","v":27980,"vw":182.508549},{"c":182.23,"h":182.62,"l":181.79,"n":906,"o":182.62,"t":"2026-10-09T15:30:00Z","v":21613,"vw":182.168522},{"c":182.615,"h":182.625,"l":182.17,"n":562,"o":182.34,"t":"2026-10-09T15:45:00Z","v":11442,"vw":182.46508},{"c":182.65,"h":182.805,"l":182.57,"n":619,"o":182.7,"t":"2026-10-09T16:00:00Z","v":14762,"vw":182.713551},{"c":182.87,"h":182.93,"l":182.6,"n":689,"o":182.67,"t":"2026-10-09T16:15:00Z","v":14964,"vw":182.810345},{"c":183.175,"h":183.23,"l":182.8543,"n":579,"o":182.9,"t":"2026-10-09T16:30:00Z","v":15142,"vw":183.117049},{"c":183.3815,"h":183.5,"l":182.83,"n":1074,"o":183.18,"t":"2026-10-09T16:45:00Z","v":53302,"vw":182.938327},{"c":183.695,"h":183.73,"l":183.38,"n":753,"o":183.56,"t":"2026-10-09T17:00:00Z","v":24001,"vw":183.528906},{"c":183.19,"h":183.64,"l":182.671,"n":1069,"o":183.59,"t":"2026-10-09T17:15:00Z","v":32881,"vw":183.060119},{"c":183.2,"h":183.3,"l":183.04,"n":897,"o":183.14,"t":"2026-10-09T17:30:00Z","v":26157,"vw":183.196114},{"c":183.01,"h":183.2,"l":182.92,"n":1006,"o":183.2,"t":"2026-10-09T17:45:00Z","v":31255,"vw":183.050297},{"c":183.27,"h":183.28,"l":182.99,"n":875,"o":183.08,"t":"2026-10-09T18:00:00Z","v":25813,"vw":183.126581},{"c":183.4201,"h":183.53,"l":183.15,"n":761,"o":183.22,"t":"2026-10-09T18:15:00Z","v":20416,"vw":183.293613},{"c":183.1,"h":183.44,"l":183.095,"n":815,"o":183.44,"t":"2026-10-09T18:30:00Z","v":21530,"vw":183.275243},{"c":183.35,"h":183.37,"l":183.1,"n":1044,"o":183.1,"t":"2026-10-09T18:45:00Z","v":28553,"vw":183.235593},{"c":183.42,"h":183.5,"l":183.3,"n":928,"o":183.32,"t":"2026-10-09T19:00:00Z","v":24655,"vw":183.419813},{"c":183.49,"h":183.6,"l":183.395,"n":1083,"o":183.425,"t":"2026-10-09T19:15:00Z","v":33595,"vw":183.495106},{"c":183.57,"h":183.68,"l":183.355,"n":1685,"o":183.45,"t":"2026-10-09T19:30:00Z","v":59708,"vw":183.532444},{"c":183.76,"h":183.85,"l":183.15,"n":4468,"o":183.605,"t":"2026-10-09T19:45:00Z","v":173033,"vw":183.5798},{"c":183.75,"h":183.75,"l":183.75,"n":86,"o":183.75,"t":"2026-10-09T20:00:00Z","v":360683,"vw":183.75},{"c":183.81,"h":183.81,"l":183.81,"n":1,"o":183.81,"t":"2026-10-12T13:15:00Z","v":100,"vw":183.81},{"c":185.49,"h":185.8125,"l":184.32,"n":689,"o":184.32,"t":"2026-10-12T13:30:00Z","v":39218,"vw":185.036945},{"c":186.035,"h":186.035,"l":185.39,"n":743,"o":185.49,"t":"2026-10-12T13:45:00Z","v":23557,"vw":185.783249},{"c":186.07,"h":186.533,"l":185.91,"n":1022,"o":186.0782,"t":"2026-10-12T14:00:00Z","v":30475,"vw":186.191821},{"c":185.78,"h":186.16,"l":185.53,"n":918,"o":186.04,"t":"2026-10-12T14:15:00Z","v":33976,"vw":185.81985},{"c":185.93,"h":186.19,"l":185.55,"n":760,"o":185.735,"t":"2026-10-12T14:30:00Z","v":26718,"vw":185.759377},{"c":185.92,"h":186.08,"l":185.56,"n":743,"o":185.935,"t":"2026-10-12T14:45:00Z","v":19315,"vw":185.786662},{"c":186.8,"h":186.82,"l":185.93,"n":788,"o":185.93,"t":"2026-10-12T15:00:00Z","v":22666,"vw":186.350761},{"c":187.27,"h":187.27,"l":186.65,"n":969,"o":186.8,"t":"2026-10-12T15:15:00Z","v":34566,"vw":186.935616},{"c":187.09,"h":187.24,"l":186.93,"n":917,"o":187.22,"t":"2026-10-12T15:30:00Z","v":23418,"vw":187.14387},{"c":187.18,"h":187.31,"l":186.86,"n":620,"o":187.09,"t":"2026-10-12T15:45:00Z","v":15047,"vw":187.131715},{"c":187.92,"h":187.92,"l":187.115,"n":831,"o":187.115,"t":"2026-10-12T16:00:00Z","v":24028,"vw":187.478682},{"c":187.635,"h":187.895,"l":187.48,"n":742,"o":187.89,"t":"2026-10-12T16:15:00Z","v":20984,"vw":187.726654},{"c":187.8,"h":187.95,"l":187.599,"n":721,"o":187.599,"t":"2026-10-12T16:30:00Z","v":16298,"vw":187.776943},{"c":187.88,"h":187.94,"l":187.66,"n":765,"o":187.8,"t":"2026-10-12T16:45:00Z","v":18401,"vw":187.748043},{"c":187.94,"h":187.95,"l":187.78,"n":590,"o":187.88,"t":"2026-10-12T17:00:00Z","v":11513,"vw":187.871231},{"c":188.08,"h":188.18,"l":187.87,"n":608,"o":187.94,"t":"2026-10-12T17:15:00Z","v":18076,"vw":188.043047},{"c":188.05,"h":188.13,"l":187.99,"n":612,"o":188.13,"t":"2026-10-12T17:30:00Z","v":16995,"vw":188.056948},{"c":187.91,"h":188.115,"l":187.73,"n":680,"o":187.99,"t":"2026-10-12T17:45:00Z","v":19943,"vw":187.961459},{"c":187.73,"h":188.02,"l":187.73,"n":601,"o":187.945,"t":"2026-10-12T18:00:00Z","v":17188,"vw":187.900589},{"c":187.51,"h":187.73,"l":187.48,"n":638,"o":187.73,"t":"2026-10-12T18:15:00Z","v":14994,"vw":187.60498},{"c":187.94,"h":187.94,"l":187.535,"n":751,"o":187.535,"t":"2026-10-12T18:30:00Z","v":21061,"vw":187.694749},{"c":188,"h":188.12,"l":187.76,"n":732,"o":187.8,"t":"2026-10-12T18:45:00Z","v":21858,"vw":187.904385},{"c":187.995,"h":188.1091,"l":187.93,"n":837,"o":188.03,"t":"2026-10-12T19:00:00Z","v":21194,"vw":188.00185},{"c":187.69,"h":188.03,"l":187.65,"n":953,"o":187.995,"t":"2026-10-12T19:15:00Z","v":28954,"vw":187.851458},{"c":188.1,"h":188.15,"l":187.7,"n":1424,"o":187.7,"t":"2026-10-12T19:30:00Z","v":47137,"vw":188.00216},{"c":188.89,"h":188.92,"l":187.92,"n":4609,"o":188.1,"t":"2026-10-12T19:45:00Z","v":218456,"vw":188.392938},{"c":188.89,"h":188.89,"l":188.81,"n":89,"o":188.81,"t":"2026-10-12T20:00:00Z","v":359366,"vw":188.889976},{"c":190,"h":190,"l":190,"n":8,"o":190,"t":"2026-10-13T11:00:00Z","v":365,"vw":190},{"c":188.21,"h":189.99,"l":187.75,"n":536,"o":189.82,"t":"2026-10-13T13:30:00Z","v":33371,"vw":189.244143},{"c":186.5775,"h":187.76,"l":186.5,"n":626,"o":187.76,"t":"2026-10-13T13:45:00Z","v":20283,"vw":186.97713},{"c":185.84,"h":186.77,"l":185.59,"n":995,"o":186.72,"t":"2026-10-13T14:00:00Z","v":50490,"vw":186.205073},{"c":186.25,"h":186.39,"l":185.78,"n":883,"o":185.925,"t":"2026-10-13T14:15:00Z","v":40572,"vw":186.057039},{"c":186.23,"h":186.55,"l":186.045,"n":993,"o":186.33,"t":"2026-10-13T14:30:00Z","v":33478,"vw":186.23337},{"c":187.015,"h":187.07,"l":186.12,"n":946,"o":186.21,"t":"2026-10-13T14:45:00Z","v":29816,"vw":186.438561},{"c":186.7823,"h":187.2,"l":186.76,"n":629,"o":187.015,"t":"2026-10-13T15:00:00Z","v":15745,"vw":186.985625},{"c":186.83,"h":186.92,"l":186.58,"n":798,"o":186.84,"t":"2026-10-13T15:15:00Z","v":23740,"vw":186.789908},{"c":187.13,"h":187.22,"l":186.83,"n":772,"o":186.83,"t":"2026-10-13T15:30:00Z","v":20443,"vw":187.041689},{"c":186.96,"h":187.14,"l":186.635,"n":648,"o":187.14,"t":"2026-10-13T15:45:00Z","v":17678,"vw":186.891302},{"c":187.26,"h":187.31,"l":186.89,"n":631,"o":186.96,"t":"2026-10-13T16:00:00Z","v":19437,"vw":187.073766},{"c":187.26,"h":187.4999,"l":187.16,"n":735,"o":187.22,"t":"2026-10-13T16:15:00Z","v":20160,"vw":187.331507},{"c":187.56,"h":187.595,"l":187.175,"n":539,"o":187.2,"t":"2026-10-13T16:30:00Z","v":14169,"vw":187.350211},{"c":187.67,"h":187.8,"l":187.35,"n":660,"o":187.48,"t":"2026-10-13T16:45:00Z","v":17095,"vw":187.510147},{"c":187.355,"h":187.64,"l":187.31,"n":619,"o":187.55,"t":"2026-10-13T17:00:00Z","v":13384,"vw":187.441334},{"c":187.585,"h":187.585,"l":187.23,"n":508,"o":187.355,"t":"2026-10-13T17:15:00Z","v":14305,"vw":187.388228},{"c":188.015,"h":188.13,"l":187.63,"n":690,"o":187.63,"t":"2026-10-13T17:30:00Z","v":21369,"vw":187.926347},{"c":187.81,"h":188.0468,"l":187.71,"n":525,"o":188.0468,"t":"2026-10-13T17:45:00Z","v":15797,"vw":187.938174},{"c":187.77,"h":187.81,"l":187.46,"n":827,"o":187.81,"t":"2026-10-13T18:00:00Z","v":26376,"vw":187.694345},{"c":187.725,"h":187.8099,"l":187.505,"n":766,"o":187.6101,"t":"2026-10-13T18:15:00Z","v":20973,"vw":187.637377},{"c":187.95,"h":187.95,"l":187.6,"n":607,"o":187.6,"t":"2026-10-13T18:30:00Z","v":13733,"vw":187.763909},{"c":187.895,"h":187.99,"l":187.805,"n":827,"o":187.99,"t":"2026-10-13T18:45:00Z","v":21660,"vw":187.874891},{"c":188.1301,"h":188.19,"l":187.8,"n":934,"o":187.895,"t":"2026-10-13T19:00:00Z","v":29448,"vw":187.916087},{"c":187.57,"h":188.29,"l":187.57,"n":1175,"o":188.1975,"t":"2026-10-13T19:15:00Z","v":48667,"vw":187.923912},{"c":187.63,"h":187.88,"l":187.45,"n":1671,"o":187.64,"t":"2026-10-13T19:30:00Z","v":73071,"vw":187.624594},{"c":187.37,"h":187.75,"l":187,"n":4417,"o":187.71,"t":"2026-10-13T19:45:00Z","v":194890,"vw":187.336969},{"c":187.37,"h":187.37,"l":187.3,"n":87,"o":187.32,"t":"2026-10-13T20:00:00Z","v":283031,"vw":187.369756},{"c":188.54,"h":189.675,"l":187.7,"n":811,"o":188.26,"t":"2026-10-14T13:30:00Z","v":53456,"vw":188.932302},{"c":187.77,"h":188.73,"l":187.15,"n":1302,"o":188.4,"t":"2026-10-14T13:45:00Z","v":55712,"vw":187.96516},{"c":186.85,"h":187.82,"l":186.84,"n":1256,"o":187.64,"t":"2026-10-14T14:00:00Z","v":54390,"vw":187.29203},{"c":186.81,"h":186.99,"l":186.4,"n":1003,"o":186.86,"t":"2026-10-14T14:15:00Z","v":32296,"vw":186.64803},{"c":186.505,"h":186.86,"l":186.28,"n":893,"o":186.86,"t":"2026-10-14T14:30:00Z","v":21417,"vw":186.508957},{"c":186.5,"h":186.7075,"l":186.04,"n":953,"o":186.35,"t":"2026-10-14T14:45:00Z","v":29174,"vw":186.350803},{"c":186.905,"h":187.095,"l":186.56,"n":879,"o":186.56,"t":"2026-10-14T15:00:00Z","v":31731,"vw":186.770849},{"c":187,"h":187.46,"l":186.72,"n":1011,"o":186.905,"t":"2026-10-14T15:15:00Z","v":38531,"vw":187.061029},{"c":187.3,"h":187.32,"l":186.97,"n":859,"o":187.02,"t":"2026-10-14T15:30:00Z","v":27561,"vw":187.11164},{"c":186.94,"h":187.44,"l":186.85,"n":976,"o":187.22,"t":"2026-10-14T15:45:00Z","v":30320,"vw":187.18475},{"c":187.13,"h":187.2,"l":186.82,"n":874,"o":186.915,"t":"2026-10-14T16:00:00Z","v":38202,"vw":186.995659},{"c":187.635,"h":187.72,"l":187.03,"n":1114,"o":187.16,"t":"2026-10-14T16:15:00Z","v":42810,"vw":187.445315},{"c":187.64,"h":187.9,"l":187.3847,"n":871,"o":187.63,"t":"2026-10-14T16:30:00Z","v":29892,"vw":187.652732},{"c":187.44,"h":187.61,"l":187.2,"n":871,"o":187.61,"t":"2026-10-14T16:45:00Z","v":30880,"vw":187.37895},{"c":187.435,"h":187.53,"l":187.19,"n":904,"o":187.44,"t":"2026-10-14T17:00:00Z","v":28344,"vw":187.373572},{"c":187.92,"h":187.92,"l":187.38,"n":1162,"o":187.44,"t":"2026-10-14T17:15:00Z","v":46007,"vw":187.587437},{"c":187.6,"h":188.07,"l":187.405,"n":976,"o":187.84,"t":"2026-10-14T17:30:00Z","v":31618,"vw":187.714962},{"c":187.365,"h":187.54,"l":187.1,"n":1000,"o":187.54,"t":"2026-10-14T17:45:00Z","v":30447,"vw":187.268295},{"c":187.47,"h":187.47,"l":187.01,"n":1072,"o":187.34,"t":"2026-10-14T18:00:00Z","v":28505,"vw":187.238225},{"c":187.6,"h":187.66,"l":187.36,"n":968,"o":187.47,"t":"2026-10-14T18:15:00Z","v":28220,"vw":187.502214},{"c":187.845,"h":187.89,"l":187.6157,"n":992,"o":187.625,"t":"2026-10-14T18:30:00Z","v":32286,"vw":187.757457},{"c":187.925,"h":188.01,"l":187.55,"n":1018,"o":187.855,"t":"2026-10-14T18:45:00Z","v":33903,"vw":187.84529},{"c":187.7251,"h":188.151,"l":187.66,"n":1199,"o":187.945,"t":"2026-10-14T19:00:00Z","v":46272,"vw":187.933066},{"c":188,"h":188.075,"l":187.63,"n":1338,"o":187.755,"t":"2026-10-14T19:15:00Z","v":47028,"vw":187.838429},{"c":187.96,"h":188.0836,"l":187.62,"n":1877,"o":188.01,"t":"2026-10-14T19:30:00Z","v":81987,"vw":187.849489},{"c":188.95,"h":189.09,"l":187.94,"n":5722,"o":187.94,"t":"2026-10-14T19:45:00Z","v":264401,"vw":188.578065},{"c":188.89,"h":188.95,"l":188.89,"n":73,"o":188.95,"t":"2026-10-14T20:00:00Z","v":425194,"vw":188.890307},{"c":191.5,"h":191.5,"l":191.5,"n":2,"o":191.5,"t":"2026-10-15T11:00:00Z","v":191,"vw":191.5},{"c":190,"h":190,"l":190,"n":3,"o":190,"t":"2026-10-15T11:45:00Z","v":300,"vw":190},{"c":189.85,"h":189.85,"l":189.85,"n":2,"o":189.85,"t":"2026-10-15T12:15:00Z","v":106,"vw":189.85},{"c":191.44,"h":193.2321,"l":189.505,"n":1854,"o":192,"t":"2026-10-15T13:30:00Z","v":139622,"vw":192.407362},{"c":192.05,"h":192.42,"l":190.95,"n":1338,"o":191.41,"t":"2026-10-15T13:45:00Z","v":53170,"vw":191.7812},{"c":192.4796,"h":192.4796,"l":191.55,"n":1115,"o":192.1,"t":"2026-10-15T14:00:00Z","v":26334,"vw":192.046474},{"c":192.55,"h":192.78,"l":192.16,"n":1152,"o":192.38,"t":"2026-10-15T14:15:00Z","v":40723,"vw":192.548736},{"c":193.16,"h":193.3999,"l":192.55,"n":1077,"o":192.55,"t":"2026-10-15T14:30:00Z","v":69685,"vw":193.023374},{"c":193.5,"h":193.65,"l":192.76,"n":1163,"o":193.25,"t":"2026-10-15T14:45:00Z","v":65378,"vw":193.243389},{"c":192.65,"h":193.67,"l":192.65,"n":830,"o":193.48,"t":"2026-10-15T15:00:00Z","v":40399,"vw":193.204443},{"c":192.88,"h":193.0925,"l":192.56,"n":1220,"o":192.755,"t":"2026-10-15T15:15:00Z","v":69735,"vw":192.835362},{"c":192.845,"h":193.085,"l":192.27,"n":1131,"o":192.76,"t":"2026-10-15T15:30:00Z","v":47713,"vw":192.571233},{"c":192.39,"h":192.9,"l":192.2,"n":1128,"o":192.9,"t":"2026-10-15T15:45:00Z","v":44317,"vw":192.53468},{"c":192.445,"h":192.765,"l":192.28,"n":835,"o":192.45,"t":"2026-10-15T16:00:00Z","v":41359,"vw":192.501158},{"c":192.62,"h":192.71,"l":192.38,"n":1066,"o":192.53,"t":"2026-10-15T16:15:00Z","v":46126,"vw":192.531582},{"c":192.56,"h":192.86,"l":192.56,"n":715,"o":192.59,"t":"2026-10-15T16:30:00Z","v":19627,"vw":192.704184},{"c":192.35,"h":192.74,"l":191.94,"n":832,"o":192.575,"t":"2026-10-15T16:45:00Z","v":37256,"vw":192.336391},{"c":192.47,"h":192.52,"l":192.28,"n":793,"o":192.35,"t":"2026-10-15T17:00:00Z","v":21880,"vw":192.370517},{"c":192.52,"h":192.74,"l":192.26,"n":1369,"o":192.3675,"t":"2026-10-15T17:15:00Z","v":113723,"vw":192.516204},{"c":192.69,"h":192.83,"l":192.555,"n":895,"o":192.615,"t":"2026-10-15T17:30:00Z","v":41817,"vw":192.651589},{"c":193.4,"h":193.64,"l":192.57,"n":1240,"o":192.59,"t":"2026-10-15T17:45:00Z","v":58527,"vw":193.168918},{"c":193.67,"h":193.7,"l":193.2,"n":1138,"o":193.4,"t":"2026-10-15T18:00:00Z","v":46309,"vw":193.474791},{"c":192.92,"h":193.685,"l":192.815,"n":1250,"o":193.63,"t":"2026-10-15T18:15:00Z","v":55113,"vw":193.272587},{"c":192.89,"h":193.195,"l":192.82,"n":1064,"o":192.85,"t":"2026-10-15T18:30:00Z","v":41328,"vw":192.96884},{"c":192.88,"h":193,"l":192.59,"n":1072,"o":192.97,"t":"2026-10-15T18:45:00Z","v":39449,"vw":192.775996},{"c":193.315,"h":193.4625,"l":192.845,"n":1184,"o":192.845,"t":"2026-10-15T19:00:00Z","v":42696,"vw":193.139352},{"c":194.15,"h":194.18,"l":193.3,"n":1489,"o":193.33,"t":"2026-10-15T19:15:00Z","v":56875,"vw":193.715579},{"c":194.15,"h":194.29,"l":193.87,"n":1894,"o":194.21,"t":"2026-10-15T19:30:00Z","v":72652,"vw":194.070648},{"c":193.78,"h":194.34,"l":193.375,"n":5455,"o":194.18,"t":"2026-10-15T19:45:00Z","v":267949,"vw":193.796668},{"c":193.76,"h":193.76,"l":193.73,"n":130,"o":193.73,"t":"2026-10-15T20:00:00Z","v":339637,"vw":193.75999},{"c":195.26,"h":195.99,"l":193.95,"n":688,"o":194.42,"t":"2026-10-16T13:30:00Z","v":117083,"vw":194.565394},{"c":195.0475,"h":195.395,"l":194.755,"n":566,"o":195.15,"t":"2026-10-16T13:45:00Z","v":20372,"vw":195.199085},{"c":193.895,"h":195.22,"l":193.895,"n":863,"o":195.18,"t":"2026-10-16T14:00:00Z","v":23500,"vw":194.781172},{"c":193.45,"h":193.875,"l":193.31,"n":706,"o":193.875,"t":"2026-10-16T14:15:00Z","v":18099,"vw":193.666999},{"c":193.13,"h":193.595,"l":193.085,"n":601,"o":193.445,"t":"2026-10-16T14:30:00Z","v":17075,"vw":193.329821},{"c":193.615,"h":193.7299,"l":192.885,"n":556,"o":193.21,"t":"2026-10-16T14:45:00Z","v":17244,"vw":193.382421},{"c":193.9,"h":194.24,"l":193.63,"n":595,"o":193.63,"t":"2026-10-16T15:00:00Z","v":14533,"vw":193.938388},{"c":192.83,"h":193.95,"l":192.83,"n":731,"o":193.94,"t":"2026-10-16T15:15:00Z","v":17357,"vw":193.584917},{"c":192.3875,"h":192.87,"l":192.24,"n":954,"o":192.83,"t":"2026-10-16T15:30:00Z","v":25734,"vw":192.624609},{"c":191.96,"h":192.63,"l":191.79,"n":724,"o":192.43,"t":"2026-10-16T15:45:00Z","v":19560,"vw":192.314395},{"c":191.46,"h":192.16,"l":191.32,"n":1078,"o":191.93,"t":"2026-10-16T16:00:00Z","v":36496,"vw":191.648989},{"c":191.2,"h":191.4175,"l":191.06,"n":883,"o":191.4175,"t":"2026-10-16T16:15:00Z","v":34755,"vw":191.273813},{"c":191.21,"h":191.28,"l":190.89,"n":842,"o":191.2,"t":"2026-10-16T16:30:00Z","v":26322,"vw":191.062318},{"c":191.49,"h":191.5037,"l":190.98,"n":938,"o":191.17,"t":"2026-10-16T16:45:00Z","v":24110,"vw":191.199796},{"c":191.055,"h":191.5,"l":190.86,"n":884,"o":191.5,"t":"2026-10-16T17:00:00Z","v":19963,"vw":191.092065},{"c":190.88,"h":191.21,"l":190.79,"n":865,"o":191.21,"t":"2026-10-16T17:15:00Z","v":17931,"vw":190.929727},{"c":191.22,"h":191.22,"l":190.72,"n":772,"o":190.86,"t":"2026-10-16T17:30:00Z","v":19285,"vw":190.909042},{"c":190.765,"h":191.28,"l":190.71,"n":545,"o":191.145,"t":"2026-10-16T17:45:00Z","v":13748,"vw":190.961267},{"c":190.6,"h":190.73,"l":190.3925,"n":945,"o":190.73,"t":"2026-10-16T18:00:00Z","v":27129,"vw":190.593611},{"c":190.32,"h":190.82,"l":190.21,"n":1033,"o":190.6,"t":"2026-10-16T18:15:00Z","v":26169,"vw":190.55916},{"c":190.22,"h":190.77,"l":190.21,"n":1113,"o":190.3,"t":"2026-10-16T18:30:00Z","v":32840,"vw":190.56678},{"c":190.575,"h":190.6375,"l":190.25,"n":1177,"o":190.33,"t":"2026-10-16T18:45:00Z","v":35597,"vw":190.47956},{"c":190.68,"h":190.77,"l":190.34,"n":1380,"o":190.575,"t":"2026-10-16T19:00:00Z","v":31092,"vw":190.568133},{"c":190.72,"h":190.87,"l":190.47,"n":1404,"o":190.765,"t":"2026-10-16T19:15:00Z","v":32508,"vw":190.630553},{"c":191.16,"h":191.19,"l":190.69,"n":1883,"o":190.82,"t":"2026-10-16T19:30:00Z","v":47329,"vw":190.922821},{"c":191.62,"h":191.76,"l":190.93,"n":5715,"o":191.13,"t":"2026-10-16T19:45:00Z","v":254388,"vw":191.376286},{"c":191.75,"h":191.75,"l":191.54,"n":109,"o":191.55,"t":"2026-10-16T20:00:00Z","v":433754,"vw":191.744188}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.857230522945571,"strike":219.41302027748134,"iv":0.3159430096051228,"gamma":0.009352187833511206,"theta":-0.048608537886873006,"vega":0.10353361792956244,"rho":0.01632648462081704,"breakevenPct":14.873664041943625},{"delta":0.15,"premium":1.3775080042689432,"strike":214.076840981857,"iv":0.3081521878335112,"gamma":0.012553895410885803,"theta":-0.06232251867662753,"vega":0.13565741728922093,"rho":0.02460016717085182,"breakevenPct":12.362111596415094},{"delta":0.2,"premium":1.9398529411764707,"strike":209.30588235294118,"iv":0.3022,"gamma":0.015402588235294118,"theta":-0.07487541176470588,"vega":0.16447576470588238,"rho":0.032882894455388625,"breakevenPct":10.16726742848378},{"delta":0.25,"premium":2.6383823529411763,"strike":206.36470588235295,"iv":0.3022,"gamma":0.017108470588235294,"theta":-0.08366952941176471,"vega":0.1825934117647059,"rho":0.04119490215161839,"breakevenPct":8.997699210062125},{"delta":0.3,"premium":3.3369117647058824,"strike":203.42352941176472,"iv":0.3022,"gamma":0.01881435294117647,"theta":-0.09246364705882353,"vega":0.2007110588235294,"rho":0.049506909847848155,"breakevenPct":7.828130991640467},{"delta":0.35,"premium":4.035441176470588,"strike":200.4823529411765,"iv":0.3022,"gamma":0.020520235294117645,"theta":-0.10125776470588235,"vega":0.21882870588235293,"rho":0.05781891754407792,"breakevenPct":6.65856277321881},{"delta":0.4,"premium":4.920415879017013,"strike":198.02457466918713,"iv":0.30362230623818526,"gamma":0.021234593572778827,"theta":-0.10637429111531191,"vega":0.22737069943289226,"rho":0.066080269820899,"breakevenPct":5.83832623113646},{"delta":0.45,"premium":5.841965973534971,"strike":195.66162570888469,"iv":0.30532362948960307,"gamma":0.021754442344045367,"theta":-0.11076937618147448,"vega":0.23403421550094516,"rho":0.07433168491018058,"breakevenPct":5.086618869580003},{"delta":0.5,"premium":6.893388429752066,"strike":193.34710743801654,"iv":0.30589917355371904,"gamma":0.02180082644628099,"theta":-0.11223140495867769,"vega":0.2349082644628099,"rho":0.08252555307089011,"breakevenPct":4.4278987576368145},{"delta":0.55,"premium":7.9953168044077145,"strike":191.0514233241506,"iv":0.30603691460055094,"gamma":0.021663085399449035,"theta":-0.11255280073461892,"vega":0.23353085399449036,"rho":0.09069704187048833,"breakevenPct":3.805340353876562},{"delta":0.6,"premium":9.274285714285714,"strike":188.7095238095238,"iv":0.30682266666666663,"gamma":0.021083809523809525,"theta":-0.11115142857142857,"vega":0.22773809523809524,"rho":0.09875537796864714,"breakevenPct":3.251008878127522},{"delta":0.65,"premium":10.702857142857145,"strike":186.32857142857142,"iv":0.308156,"gamma":0.02013142857142857,"theta":-0.1082942857142857,"vega":0.2182142857142857,"rho":0.1067180979464015,"breakevenPct":2.7543304153473636},{"delta":0.7,"premium":12.248584428715874,"strike":183.88270980788676,"iv":0.30755925176946414,"gamma":0.018929625884732054,"theta":-0.10321405460060668,"vega":0.2049448938321537,"rho":0.11459684617915843,"breakevenPct":2.2848992107445256},{"delta":0.75,"premium":13.94221435793731,"strike":181.35490394337714,"iv":0.3045258847320526,"gamma":0.01741294236602629,"theta":-0.0953273003033367,"vega":0.18694691607684533,"rho":0.12236958483338925,"breakevenPct":1.8498661284560391},{"delta":0.8,"premium":16.32190332326284,"strike":178.24773413897282,"iv":0.3093132930513595,"gamma":0.015198187311178247,"theta":-0.08749033232628399,"vega":0.16517432024169185,"rho":0.12958108551844424,"breakevenPct":1.4704758603575747},{"delta":0.85,"premium":19.41410923276983,"strike":174.5448634590377,"iv":0.3188332899869961,"gamma":0.012226788036410923,"theta":-0.07834226267880363,"vega":0.13775721716514955,"rho":0.1362132613618835,"breakevenPct":1.1520066189348388},{"delta":0.9,"premium":22.014889466840053,"strike":171.29388816644993,"iv":0.3019282184655397,"gamma":0.009560988296488947,"theta":-0.06078699609882965,"vega":0.1024516254876463,"rho":0.14326930526986895,"breakevenPct":0.8129218426544973}],"put":[{"delta":0.1,"premium":1.026980198019802,"strike":168.36633663366337,"iv":0.3501237623762376,"gamma":0.008483168316831683,"theta":-0.04954950495049505,"vega":0.1037891089108911,"rho":-0.020473950399667793,"breakevenPct":12.730452967069848},{"delta":0.15,"premium":1.6756462035541195,"strike":173.23909531502423,"iv":0.34295476575121164,"gamma":0.011373021001615509,"theta":-0.06398465266558966,"vega":0.13728319870759287,"rho":-0.03068644064627928,"breakevenPct":10.527536317355871},{"delta":0.2,"premium":2.45667701863354,"strike":176.75155279503105,"iv":0.347127950310559,"gamma":0.013445838509316771,"theta":-0.07736608695652174,"vega":0.16471689440993786,"rho":-0.04092403935272117,"breakevenPct":9.103063480366352},{"delta":0.25,"premium":3.310714285714285,"strike":179.85714285714286,"iv":0.3530285714285714,"gamma":0.015122857142857143,"theta":-0.08954,"vega":0.18850571428571428,"rho":-0.0511844022323065,"breakevenPct":7.92885081020674},{"delta":0.3,"premium":3.9582550335570468,"strike":183.2013422818792,"iv":0.33223516778523493,"gamma":0.017633020134228187,"theta":-0.09054818791946309,"vega":0.20535060402684563,"rho":-0.06134038338567648,"breakevenPct":6.522509909610356},{"delta":0.35,"premium":4.541666666666667,"strike":186.20833333333334,"iv":0.3093075,"gamma":0.02020833333333333,"theta":-0.08862500000000001,"vega":0.21859833333333334,"rho":-0.0714504355864765,"breakevenPct":5.258583224684926},{"delta":0.4,"premium":5.062500000000001,"strike":188.8125,"iv":0.28540125,"gamma":0.0228125,"theta":-0.0839375,"vega":0.2280775,"rho":-0.08151324600476059,"breakevenPct":4.17209908735333},{"delta":0.45,"premium":6.060839160839161,"strike":191.1888111888112,"iv":0.2807769230769231,"gamma":0.023572027972027974,"theta":-0.08360699300699301,"vega":0.23323216783216782,"rho":-0.09178311205754242,"breakevenPct":3.4534696073157654},{"delta":0.5,"premium":7.4594405594405595,"strike":193.37412587412587,"iv":0.29231538461538464,"gamma":0.022785314685314688,"theta":-0.08692867132867133,"vega":0.2347618881118881,"rho":-0.10222653945100615,"breakevenPct":3.0431888841276082},{"delta":0.55,"premium":8.930522088353415,"strike":195.6425702811245,"iv":0.3022236947791165,"gamma":0.02195582329317269,"theta":-0.08879598393574296,"vega":0.23421646586345382,"rho":-0.11273371269255697,"breakevenPct":2.627354267133723},{"delta":0.6,"premium":10.612248995983933,"strike":198.15261044176705,"iv":0.3073943775100401,"gamma":0.021002008032128514,"theta":-0.08643654618473895,"vega":0.22764016064257028,"rho":-0.12342614730511076,"breakevenPct":2.195378646266944},{"delta":0.65,"premium":12.659665427509292,"strike":200.9814126394052,"iv":0.31528267657992565,"gamma":0.019720966542750927,"theta":-0.08350267657992565,"vega":0.21857011152416356,"rho":-0.13442803041841256,"breakevenPct":1.7878762910581925},{"delta":0.7,"premium":15.726579925650555,"strike":204.6988847583643,"iv":0.33074736059479554,"gamma":0.017527657992565056,"theta":-0.07896736059479555,"vega":0.20254780669144984,"rho":-0.14629261844289057,"breakevenPct":1.4486024340475832},{"delta":0.75,"premium":18.793494423791824,"strike":208.4163568773234,"iv":0.3462120446096654,"gamma":0.01533434944237918,"theta":-0.07443204460966542,"vega":0.18652550185873606,"rho":-0.15815720646736858,"breakevenPct":1.109328577036973},{"delta":0.8,"premium":22.423721590909096,"strike":212.71780303030303,"iv":0.3535066287878788,"gamma":0.013122632575757572,"theta":-0.0637214962121212,"vega":0.16371931818181815,"rho":-0.17055215129080298,"breakevenPct":0.7592795622456623},{"delta":0.85,"premium":26.472017045454542,"strike":217.4526515151515,"iv":0.3547376893939394,"gamma":0.010897253787878789,"theta":-0.04842793560606061,"vega":0.1358784090909091,"rho":-0.18334070586398546,"breakevenPct":0.401233653352299},{"delta":0.9,"premium":47.10222222222225,"strike":238.44444444444449,"iv":0.5020311111111113,"gamma":0.006044444444444441,"theta":-0.05015333333333334,"vega":0.10399555555555554,"rho":-0.21171901552044342,"breakevenPct":0.21266116181369943}]},"raw":{"call":[{"delta":0.1,"premium":0.857230522945571,"strike":219.41302027748134,"iv":0.3159430096051228,"gamma":0.009352187833511206,"theta":-0.048608537886873006,"vega":0.10353361792956244,"rho":0.01632648462081704,"breakevenPct":14.873664041943625},{"delta":0.15,"premium":1.3775080042689432,"strike":214.076840981857,"iv":0.3081521878335112,"gamma":0.012553895410885803,"theta":-0.06232251867662753,"vega":0.13565741728922093,"rho":0.02460016717085182,"breakevenPct":12.362111596415094},{"delta":0.2,"premium":1.9398529411764707,"strike":209.30588235294118,"iv":0.3022,"gamma":0.015402588235294118,"theta":-0.07487541176470588,"vega":0.16447576470588238,"rho":0.032882894455388625,"breakevenPct":10.16726742848378},{"delta":0.25,"premium":2.6383823529411763,"strike":206.36470588235295,"iv":0.3022,"gamma":0.017108470588235294,"theta":-0.08366952941176471,"vega":0.1825934117647059,"rho":0.04119490215161839,"breakevenPct":8.997699210062125},{"delta":0.3,"premium":3.3369117647058824,"strike":203.42352941176472,"iv":0.3022,"gamma":0.01881435294117647,"theta":-0.09246364705882353,"vega":0.2007110588235294,"rho":0.049506909847848155,"breakevenPct":7.828130991640467},{"delta":0.35,"premium":4.035441176470588,"strike":200.4823529411765,"iv":0.3022,"gamma":0.020520235294117645,"theta":-0.10125776470588235,"vega":0.21882870588235293,"rho":0.05781891754407792,"breakevenPct":6.65856277321881},{"delta":0.4,"premium":4.920415879017013,"strike":198.02457466918713,"iv":0.30362230623818526,"gamma":0.021234593572778827,"theta":-0.10637429111531191,"vega":0.22737069943289226,"rho":0.066080269820899,"breakevenPct":5.83832623113646},{"delta":0.45,"premium":5.841965973534971,"strike":195.66162570888469,"iv":0.30532362948960307,"gamma":0.021754442344045367,"theta":-0.11076937618147448,"vega":0.23403421550094516,"rho":0.07433168491018058,"breakevenPct":5.086618869580003},{"delta":0.5,"premium":6.893388429752066,"strike":193.34710743801654,"iv":0.30589917355371904,"gamma":0.02180082644628099,"theta":-0.11223140495867769,"vega":0.2349082644628099,"rho":0.08252555307089011,"breakevenPct":4.4278987576368145},{"delta":0.55,"premium":7.9953168044077145,"strike":191.0514233241506,"iv":0.30603691460055094,"gamma":0.021663085399449035,"theta":-0.11255280073461892,"vega":0.23353085399449036,"rho":0.09069704187048833,"breakevenPct":3.805340353876562},{"delta":0.6,"premium":9.274285714285714,"strike":188.7095238095238,"iv":0.30682266666666663,"gamma":0.021083809523809525,"theta":-0.11115142857142857,"vega":0.22773809523809524,"rho":0.09875537796864714,"breakevenPct":3.251008878127522},{"delta":0.65,"premium":10.702857142857145,"strike":186.32857142857142,"iv":0.308156,"gamma":0.02013142857142857,"theta":-0.1082942857142857,"vega":0.2182142857142857,"rho":0.1067180979464015,"breakevenPct":2.7543304153473636},{"delta":0.7,"premium":12.248584428715874,"strike":183.88270980788676,"iv":0.30755925176946414,"gamma":0.018929625884732054,"theta":-0.10321405460060668,"vega":0.2049448938321537,"rho":0.11459684617915843,"breakevenPct":2.2848992107445256},{"delta":0.75,"premium":13.94221435793731,"strike":181.35490394337714,"iv":0.3045258847320526,"gamma":0.01741294236602629,"theta":-0.0953273003033367,"vega":0.18694691607684533,"rho":0.12236958483338925,"breakevenPct":1.8498661284560391},{"delta":0.8,"premium":16.32190332326284,"strike":178.24773413897282,"iv":0.3093132930513595,"gamma":0.015198187311178247,"theta":-0.08749033232628399,"vega":0.16517432024169185,"rho":0.12958108551844424,"breakevenPct":1.4704758603575747},{"delta":0.85,"premium":19.41410923276983,"strike":174.5448634590377,"iv":0.3188332899869961,"gamma":0.012226788036410923,"theta":-0.07834226267880363,"vega":0.13775721716514955,"rho":0.1362132613618835,"breakevenPct":1.1520066189348388},{"delta":0.9,"premium":22.014889466840053,"strike":171.29388816644993,"iv":0.3019282184655397,"gamma":0.009560988296488947,"theta":-0.06078699609882965,"vega":0.1024516254876463,"rho":0.14326930526986895,"breakevenPct":0.8129218426544973}],"put":[{"delta":0.1,"premium":1.026980198019802,"strike":168.36633663366337,"iv":0.3501237623762376,"gamma":0.008483168316831683,"theta":-0.04954950495049505,"vega":0.1037891089108911,"rho":-0.020473950399667793,"breakevenPct":12.730452967069848},{"delta":0.15,"premium":1.6756462035541195,"strike":173.23909531502423,"iv":0.34295476575121164,"gamma":0.011373021001615509,"theta":-0.06398465266558966,"vega":0.13728319870759287,"rho":-0.03068644064627928,"breakevenPct":10.527536317355871},{"delta":0.2,"premium":2.45667701863354,"strike":176.75155279503105,"iv":0.347127950310559,"gamma":0.013445838509316771,"theta":-0.07736608695652174,"vega":0.16471689440993786,"rho":-0.04092403935272117,"breakevenPct":9.103063480366352},{"delta":0.25,"premium":3.310714285714285,"strike":179.85714285714286,"iv":0.3530285714285714,"gamma":0.015122857142857143,"theta":-0.08954,"vega":0.18850571428571428,"rho":-0.0511844022323065,"breakevenPct":7.92885081020674},{"delta":0.3,"premium":3.9582550335570468,"strike":183.2013422818792,"iv":0.33223516778523493,"gamma":0.017633020134228187,"theta":-0.09054818791946309,"vega":0.20535060402684563,"rho":-0.06134038338567648,"breakevenPct":6.522509909610356},{"delta":0.35,"premium":4.541666666666667,"strike":186.20833333333334,"iv":0.3093075,"gamma":0.02020833333333333,"theta":-0.08862500000000001,"vega":0.21859833333333334,"rho":-0.0714504355864765,"breakevenPct":5.258583224684926},{"delta":0.4,"premium":5.062500000000001,"strike":188.8125,"iv":0.28540125,"gamma":0.0228125,"theta":-0.0839375,"vega":0.2280775,"rho":-0.08151324600476059,"breakevenPct":4.17209908735333},{"delta":0.45,"premium":6.060839160839161,"strike":191.1888111888112,"iv":0.2807769230769231,"gamma":0.023572027972027974,"theta":-0.08360699300699301,"vega":0.23323216783216782,"rho":-0.09178311205754242,"breakevenPct":3.4534696073157654},{"delta":0.5,"premium":7.4594405594405595,"strike":193.37412587412587,"iv":0.29231538461538464,"gamma":0.022785314685314688,"theta":-0.08692867132867133,"vega":0.2347618881118881,"rho":-0.10222653945100615,"breakevenPct":3.0431888841276082},{"delta":0.55,"premium":8.930522088353415,"strike":195.6425702811245,"iv":0.3022236947791165,"gamma":0.02195582329317269,"theta":-0.08879598393574296,"vega":0.23421646586345382,"rho":-0.11273371269255697,"breakevenPct":2.627354267133723},{"delta":0.6,"premium":10.612248995983933,"strike":198.15261044176705,"iv":0.3073943775100401,"gamma":0.021002008032128514,"theta":-0.08643654618473895,"vega":0.22764016064257028,"rho":-0.12342614730511076,"breakevenPct":2.195378646266944},{"delta":0.65,"premium":12.659665427509292,"strike":200.9814126394052,"iv":0.31528267657992565,"gamma":0.019720966542750927,"theta":-0.08350267657992565,"vega":0.21857011152416356,"rho":-0.13442803041841256,"breakevenPct":1.7878762910581925},{"delta":0.7,"premium":15.726579925650555,"strike":204.6988847583643,"iv":0.33074736059479554,"gamma":0.017527657992565056,"theta":-0.07896736059479555,"vega":0.20254780669144984,"rho":-0.14629261844289057,"breakevenPct":1.4486024340475832},{"delta":0.75,"premium":18.793494423791824,"strike":208.4163568773234,"iv":0.3462120446096654,"gamma":0.01533434944237918,"theta":-0.07443204460966542,"vega":0.18652550185873606,"rho":-0.15815720646736858,"breakevenPct":1.109328577036973},{"delta":0.8,"premium":22.423721590909096,"strike":212.71780303030303,"iv":0.3535066287878788,"gamma":0.013122632575757572,"theta":-0.0637214962121212,"vega":0.16371931818181815,"rho":-0.17055215129080298,"breakevenPct":0.7592795622456623},{"delta":0.85,"premium":26.472017045454542,"strike":217.4526515151515,"iv":0.3547376893939394,"gamma":0.010897253787878789,"theta":-0.04842793560606061,"vega":0.1358784090909091,"rho":-0.18334070586398546,"breakevenPct":0.401233653352299},{"delta":0.9,"premium":47.10222222222225,"strike":238.44444444444449,"iv":0.5020311111111113,"gamma":0.006044444444444441,"theta":-0.05015333333333334,"vega":0.10399555555555554,"rho":-0.21171901552044342,"breakevenPct":0.21266116181369943}]}},"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"}}