{"symbol":"MS","url":"https://intraalpha.com/companies/MS","capturedAt":"2026-10-15T20:32:42.530Z","state":"ready","quote":{"symbol":"MS","last_price":182.4,"prev_close":181.51,"regular_close":182.1,"change":0.89,"change_pct":0.4903,"regular_change":0.59,"regular_change_pct":0.3251,"extended_change":0.3,"extended_change_pct":0.1647,"bid":182.22,"ask":182.81,"bid_size":1000,"ask_size":100,"volume":8126270,"vwap":180.511833,"open":182.49,"high":182.585,"low":177.05,"close":182.1,"trade_count":100390,"last_trade_at":"2026-10-15T20:14:49.059599665Z","last_quote_at":"2026-10-15T20:29:19.71860795Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:38.198622466-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MS","fetched_at":"2026-10-15T20:32:42.074934+00:00","name":"Morgan Stanley","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Morgan Stanley is an American multinational investment bank and financial services company headquartered at 1585 Broadway in the Morgan Stanley Building, Midtown Manhattan, New York City.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":285073474000,"ebitda":null,"pe_ratio":14.66,"peg_ratio":1.76,"book_value":64.37,"dividend_per_share":0,"dividend_yield":0,"eps":12.38,"revenue_ttm":77827998000,"gross_profit_ttm":68209000000,"profit_margin":0.259,"operating_margin_ttm":0.416,"return_on_assets_ttm":0.0135,"return_on_equity_ttm":0.18,"quarterly_earnings_growth":0.624,"quarterly_revenue_growth":0.28,"analyst_target_price":222.77,"analyst_number":2,"beta":1.214,"fifty_two_week_high":230.98,"fifty_two_week_low":151.15,"fifty_day_ma":205.72,"two_hundred_day_ma":194.29,"shares_outstanding":1570566000,"forward_pe":14.95,"price_to_sales":3.663,"price_to_book":2.95,"ev_to_revenue":5.92,"ev_to_ebitda":null},"bars":[{"c":188,"h":188,"l":188,"n":8,"o":188,"t":"2026-10-08T09:45:00Z","v":355,"vw":188},{"c":187.01,"h":187.01,"l":187.01,"n":12,"o":187.01,"t":"2026-10-08T10:25:00Z","v":309,"vw":187.01},{"c":187.38,"h":188,"l":187.38,"n":20,"o":188,"t":"2026-10-08T11:00:00Z","v":584,"vw":187.749048},{"c":187.5,"h":187.5,"l":187.4,"n":21,"o":187.4,"t":"2026-10-08T11:35:00Z","v":945,"vw":187.461412},{"c":187.61,"h":188.89,"l":187.61,"n":59,"o":188.34,"t":"2026-10-08T11:55:00Z","v":2449,"vw":188.550324},{"c":188,"h":188,"l":188,"n":4,"o":188,"t":"2026-10-08T12:20:00Z","v":107,"vw":188},{"c":188.51,"h":188.51,"l":188,"n":2,"o":188,"t":"2026-10-08T12:30:00Z","v":200,"vw":188.255},{"c":188.5,"h":188.5,"l":188.5,"n":2,"o":188.5,"t":"2026-10-08T12:40:00Z","v":200,"vw":188.5},{"c":187.72,"h":187.98,"l":187.72,"n":4,"o":187.98,"t":"2026-10-08T12:50:00Z","v":217,"vw":187.85},{"c":188.06,"h":188.06,"l":187.99,"n":9,"o":187.99,"t":"2026-10-08T13:00:00Z","v":469,"vw":188.030769},{"c":188.1,"h":188.1,"l":188,"n":12,"o":188,"t":"2026-10-08T13:10:00Z","v":716,"vw":188.07},{"c":186.12,"h":188,"l":186.12,"n":84,"o":188,"t":"2026-10-08T13:25:00Z","v":2797,"vw":187.155383},{"c":187.1,"h":188.28,"l":186.15,"n":1799,"o":186.81,"t":"2026-10-08T13:30:00Z","v":198022,"vw":186.742756},{"c":187.41,"h":187.51,"l":187.01,"n":1097,"o":187.12,"t":"2026-10-08T13:35:00Z","v":56426,"vw":187.296751},{"c":187.6575,"h":188,"l":187.29,"n":1182,"o":187.35,"t":"2026-10-08T13:40:00Z","v":58281,"vw":187.605958},{"c":188.01,"h":188.2,"l":187.49,"n":1265,"o":187.62,"t":"2026-10-08T13:45:00Z","v":83854,"vw":187.870885},{"c":188.24,"h":188.3772,"l":187.95,"n":863,"o":188,"t":"2026-10-08T13:50:00Z","v":57348,"vw":188.168138},{"c":187.92,"h":188.54,"l":187.75,"n":1786,"o":188.32,"t":"2026-10-08T13:55:00Z","v":121306,"vw":188.137815},{"c":187.74,"h":188.02,"l":187.48,"n":1645,"o":187.92,"t":"2026-10-08T14:00:00Z","v":112063,"vw":187.835984},{"c":187.73,"h":188.07,"l":187.655,"n":1302,"o":187.73,"t":"2026-10-08T14:05:00Z","v":87024,"vw":187.953382},{"c":187.525,"h":187.85,"l":187.525,"n":1022,"o":187.7375,"t":"2026-10-08T14:10:00Z","v":40613,"vw":187.685486},{"c":187.42,"h":187.58,"l":187.27,"n":672,"o":187.525,"t":"2026-10-08T14:15:00Z","v":26687,"vw":187.487112},{"c":187.27,"h":187.44,"l":187.27,"n":893,"o":187.38,"t":"2026-10-08T14:20:00Z","v":50208,"vw":187.376041},{"c":187.195,"h":187.29,"l":186.93,"n":961,"o":187.25,"t":"2026-10-08T14:25:00Z","v":35498,"vw":187.140042},{"c":187.53,"h":187.53,"l":187.2,"n":1470,"o":187.26,"t":"2026-10-08T14:30:00Z","v":77256,"vw":187.384591},{"c":187.37,"h":187.585,"l":187.27,"n":755,"o":187.52,"t":"2026-10-08T14:35:00Z","v":35088,"vw":187.429334},{"c":187.1775,"h":187.405,"l":187.17,"n":824,"o":187.37,"t":"2026-10-08T14:40:00Z","v":38648,"vw":187.29246},{"c":186.74,"h":187.3299,"l":186.74,"n":855,"o":187.22,"t":"2026-10-08T14:45:00Z","v":61042,"vw":187.040689},{"c":186.6,"h":186.8967,"l":186.5,"n":879,"o":186.81,"t":"2026-10-08T14:50:00Z","v":31120,"vw":186.682157},{"c":186.72,"h":186.875,"l":186.58,"n":999,"o":186.605,"t":"2026-10-08T14:55:00Z","v":65204,"vw":186.714679},{"c":187.23,"h":187.23,"l":186.68,"n":1129,"o":186.725,"t":"2026-10-08T15:00:00Z","v":82184,"vw":186.957703},{"c":186.97,"h":187.36,"l":186.97,"n":1015,"o":187.15,"t":"2026-10-08T15:05:00Z","v":63310,"vw":187.193223},{"c":186.83,"h":187.08,"l":186.83,"n":733,"o":186.96,"t":"2026-10-08T15:10:00Z","v":25575,"vw":186.953733},{"c":186.75,"h":186.82,"l":186.65,"n":901,"o":186.79,"t":"2026-10-08T15:15:00Z","v":30516,"vw":186.735322},{"c":186.67,"h":186.81,"l":186.6101,"n":740,"o":186.735,"t":"2026-10-08T15:20:00Z","v":22952,"vw":186.732945},{"c":186.685,"h":186.9,"l":186.65,"n":906,"o":186.65,"t":"2026-10-08T15:25:00Z","v":35241,"vw":186.797503},{"c":186.6001,"h":186.865,"l":186.561,"n":720,"o":186.685,"t":"2026-10-08T15:30:00Z","v":29415,"vw":186.702925},{"c":186.39,"h":186.65,"l":186.32,"n":920,"o":186.6,"t":"2026-10-08T15:35:00Z","v":42387,"vw":186.488782},{"c":186.58,"h":186.58,"l":186.37,"n":749,"o":186.4,"t":"2026-10-08T15:40:00Z","v":36147,"vw":186.507929},{"c":186.445,"h":186.655,"l":186.41,"n":659,"o":186.59,"t":"2026-10-08T15:45:00Z","v":22699,"vw":186.573497},{"c":186.645,"h":186.645,"l":186.4,"n":815,"o":186.4201,"t":"2026-10-08T15:50:00Z","v":31373,"vw":186.471484},{"c":186.71,"h":186.75,"l":186.585,"n":757,"o":186.7,"t":"2026-10-08T15:55:00Z","v":29112,"vw":186.661838},{"c":186.925,"h":186.925,"l":186.705,"n":666,"o":186.705,"t":"2026-10-08T16:00:00Z","v":29724,"vw":186.831123},{"c":187.2623,"h":187.27,"l":186.9107,"n":669,"o":186.925,"t":"2026-10-08T16:05:00Z","v":23784,"vw":187.055523},{"c":187.25,"h":187.34,"l":187.1,"n":1116,"o":187.29,"t":"2026-10-08T16:10:00Z","v":95170,"vw":187.192712},{"c":187.63,"h":188.18,"l":187.2308,"n":1509,"o":187.2308,"t":"2026-10-08T16:15:00Z","v":78657,"vw":187.619275},{"c":187.35,"h":187.78,"l":187.35,"n":759,"o":187.6,"t":"2026-10-08T16:20:00Z","v":30564,"vw":187.62021},{"c":187.3,"h":187.46,"l":187.145,"n":654,"o":187.35,"t":"2026-10-08T16:25:00Z","v":23772,"vw":187.3172},{"c":187.185,"h":187.37,"l":187.185,"n":506,"o":187.3,"t":"2026-10-08T16:30:00Z","v":18133,"vw":187.277194},{"c":187.0725,"h":187.2394,"l":187.005,"n":797,"o":187.22,"t":"2026-10-08T16:35:00Z","v":35304,"vw":187.131452},{"c":187.31,"h":187.52,"l":187.055,"n":745,"o":187.055,"t":"2026-10-08T16:40:00Z","v":32497,"vw":187.324387},{"c":187.42,"h":187.49,"l":187.225,"n":668,"o":187.295,"t":"2026-10-08T16:45:00Z","v":28641,"vw":187.348372},{"c":187.57,"h":187.6312,"l":187.31,"n":619,"o":187.4175,"t":"2026-10-08T16:50:00Z","v":19746,"vw":187.483804},{"c":187.33,"h":187.745,"l":187.33,"n":668,"o":187.565,"t":"2026-10-08T16:55:00Z","v":37327,"vw":187.532118},{"c":187.01,"h":187.46,"l":186.85,"n":817,"o":187.35,"t":"2026-10-08T17:00:00Z","v":37870,"vw":187.19273},{"c":187.415,"h":187.47,"l":187.01,"n":869,"o":187.03,"t":"2026-10-08T17:05:00Z","v":37212,"vw":187.268947},{"c":188.1,"h":188.1,"l":187.32,"n":1145,"o":187.4,"t":"2026-10-08T17:10:00Z","v":39119,"vw":187.697081},{"c":188.11,"h":188.26,"l":187.865,"n":760,"o":188.04,"t":"2026-10-08T17:15:00Z","v":34893,"vw":188.067775},{"c":187.77,"h":188.17,"l":187.665,"n":1251,"o":188.0558,"t":"2026-10-08T17:20:00Z","v":73567,"vw":188.00621},{"c":187.3899,"h":187.77,"l":187,"n":874,"o":187.73,"t":"2026-10-08T17:25:00Z","v":42702,"vw":187.322145},{"c":187.38,"h":187.77,"l":187.26,"n":735,"o":187.39,"t":"2026-10-08T17:30:00Z","v":42880,"vw":187.423332},{"c":187.705,"h":187.71,"l":187.3401,"n":881,"o":187.375,"t":"2026-10-08T17:35:00Z","v":47503,"vw":187.49769},{"c":187.985,"h":188.016,"l":187.52,"n":874,"o":187.67,"t":"2026-10-08T17:40:00Z","v":36604,"vw":187.725963},{"c":187.57,"h":188.125,"l":187.57,"n":994,"o":187.99,"t":"2026-10-08T17:45:00Z","v":54241,"vw":187.964717},{"c":186.93,"h":187.59,"l":186.67,"n":1552,"o":187.58,"t":"2026-10-08T17:50:00Z","v":91878,"vw":187.14625},{"c":187.07,"h":187.07,"l":186.7,"n":888,"o":186.92,"t":"2026-10-08T17:55:00Z","v":46504,"vw":186.903986},{"c":186.7,"h":187.12,"l":186.6001,"n":1257,"o":187.07,"t":"2026-10-08T18:00:00Z","v":69212,"vw":186.798976},{"c":186.355,"h":186.85,"l":186.355,"n":1612,"o":186.71,"t":"2026-10-08T18:05:00Z","v":113055,"vw":186.576797},{"c":186.5503,"h":186.57,"l":186.245,"n":1160,"o":186.385,"t":"2026-10-08T18:10:00Z","v":49735,"vw":186.422293},{"c":186.36,"h":186.62,"l":186.34,"n":1134,"o":186.57,"t":"2026-10-08T18:15:00Z","v":68721,"vw":186.49875},{"c":186.59,"h":186.59,"l":186.21,"n":1138,"o":186.39,"t":"2026-10-08T18:20:00Z","v":58260,"vw":186.381744},{"c":186.56,"h":186.74,"l":186.505,"n":935,"o":186.59,"t":"2026-10-08T18:25:00Z","v":48497,"vw":186.589972},{"c":186.435,"h":186.56,"l":186.285,"n":943,"o":186.56,"t":"2026-10-08T18:30:00Z","v":45494,"vw":186.423228},{"c":186.4796,"h":186.57,"l":186.43,"n":835,"o":186.46,"t":"2026-10-08T18:35:00Z","v":43510,"vw":186.474549},{"c":186.515,"h":186.56,"l":186.37,"n":1033,"o":186.46,"t":"2026-10-08T18:40:00Z","v":44758,"vw":186.477999},{"c":186.58,"h":186.63,"l":186.48,"n":1158,"o":186.53,"t":"2026-10-08T18:45:00Z","v":52899,"vw":186.553025},{"c":186.49,"h":186.61,"l":186.44,"n":1071,"o":186.57,"t":"2026-10-08T18:50:00Z","v":53305,"vw":186.531838},{"c":186.62,"h":186.68,"l":186.41,"n":989,"o":186.47,"t":"2026-10-08T18:55:00Z","v":50636,"vw":186.507756},{"c":186.47,"h":186.66,"l":186.44,"n":976,"o":186.62,"t":"2026-10-08T19:00:00Z","v":29091,"vw":186.565075},{"c":186.79,"h":186.8452,"l":186.47,"n":1167,"o":186.47,"t":"2026-10-08T19:05:00Z","v":63334,"vw":186.717044},{"c":186.96,"h":187.0378,"l":186.785,"n":1239,"o":186.8,"t":"2026-10-08T19:10:00Z","v":59702,"vw":186.912334},{"c":186.72,"h":187.02,"l":186.7,"n":1042,"o":186.94,"t":"2026-10-08T19:15:00Z","v":48590,"vw":186.87288},{"c":187.18,"h":187.21,"l":186.73,"n":1216,"o":186.73,"t":"2026-10-08T19:20:00Z","v":52440,"vw":186.961096},{"c":187.08,"h":187.27,"l":186.98,"n":1445,"o":187.25,"t":"2026-10-08T19:25:00Z","v":59383,"vw":187.106861},{"c":186.99,"h":187.07,"l":186.8375,"n":1651,"o":187.07,"t":"2026-10-08T19:30:00Z","v":80224,"vw":186.969963},{"c":187.08,"h":187.12,"l":186.92,"n":1355,"o":186.985,"t":"2026-10-08T19:35:00Z","v":60268,"vw":187.017761},{"c":187.07,"h":187.135,"l":187.03,"n":1481,"o":187.085,"t":"2026-10-08T19:40:00Z","v":61832,"vw":187.081308},{"c":187.34,"h":187.42,"l":187.07,"n":1762,"o":187.08,"t":"2026-10-08T19:45:00Z","v":99533,"vw":187.259322},{"c":187.1794,"h":187.32,"l":187,"n":2233,"o":187.32,"t":"2026-10-08T19:50:00Z","v":100854,"vw":187.131532},{"c":187.44,"h":187.63,"l":187.055,"n":6632,"o":187.17,"t":"2026-10-08T19:55:00Z","v":338930,"vw":187.361136},{"c":187.44,"h":187.44,"l":187.4,"n":95,"o":187.4,"t":"2026-10-08T20:00:00Z","v":1334544,"vw":187.43999},{"c":187.5,"h":187.5,"l":187.5,"n":1,"o":187.5,"t":"2026-10-08T20:10:00Z","v":104,"vw":187.5},{"c":188,"h":188.01,"l":188,"n":19,"o":188.01,"t":"2026-10-08T20:15:00Z","v":701,"vw":188.003195},{"c":187.5,"h":187.5,"l":187.5,"n":6,"o":187.5,"t":"2026-10-08T20:25:00Z","v":223,"vw":187.5},{"c":187.51,"h":187.56,"l":187.5,"n":12,"o":187.56,"t":"2026-10-08T21:30:00Z","v":1796,"vw":187.517647},{"c":187.4,"h":187.5,"l":187.4,"n":5,"o":187.45,"t":"2026-10-08T21:40:00Z","v":800,"vw":187.4275},{"c":187.4932,"h":187.4932,"l":187.4932,"n":2,"o":187.4932,"t":"2026-10-08T21:45:00Z","v":203,"vw":187.4932},{"c":187.4325,"h":187.4325,"l":187.4325,"n":1,"o":187.4325,"t":"2026-10-08T21:50:00Z","v":100,"vw":187.4325},{"c":187.4,"h":187.4,"l":187.4,"n":1,"o":187.4,"t":"2026-10-08T22:20:00Z","v":100,"vw":187.4},{"c":187.4341,"h":187.4341,"l":187.4341,"n":2,"o":187.4341,"t":"2026-10-08T22:30:00Z","v":1010,"vw":187.4341},{"c":187.51,"h":187.51,"l":187.51,"n":4,"o":187.51,"t":"2026-10-08T22:55:00Z","v":108,"vw":187.51},{"c":187.44,"h":187.44,"l":187.44,"n":1,"o":187.44,"t":"2026-10-08T23:00:00Z","v":100,"vw":187.44},{"c":187.51,"h":187.51,"l":187.44,"n":9,"o":187.44,"t":"2026-10-08T23:10:00Z","v":295,"vw":187.475},{"c":187.9,"h":187.9,"l":187.9,"n":2,"o":187.9,"t":"2026-10-08T23:25:00Z","v":150,"vw":187.9},{"c":187.75,"h":187.75,"l":187.75,"n":2,"o":187.75,"t":"2026-10-08T23:35:00Z","v":175,"vw":187.75},{"c":188.31,"h":188.31,"l":188,"n":21,"o":188,"t":"2026-10-09T08:00:00Z","v":520,"vw":188.148325},{"c":188.3,"h":188.38,"l":188.3,"n":10,"o":188.36,"t":"2026-10-09T08:20:00Z","v":464,"vw":188.346667},{"c":188.36,"h":188.36,"l":188.32,"n":7,"o":188.32,"t":"2026-10-09T08:25:00Z","v":469,"vw":188.338221},{"c":188.93,"h":188.93,"l":188.36,"n":54,"o":188.36,"t":"2026-10-09T09:50:00Z","v":1818,"vw":188.860112},{"c":188.1,"h":188.1,"l":188.1,"n":1,"o":188.1,"t":"2026-10-09T09:55:00Z","v":121,"vw":188.1},{"c":188.7,"h":188.7,"l":188.7,"n":2,"o":188.7,"t":"2026-10-09T10:20:00Z","v":185,"vw":188.7},{"c":188.51,"h":188.51,"l":188.51,"n":12,"o":188.51,"t":"2026-10-09T11:35:00Z","v":112,"vw":188.51},{"c":188.66,"h":188.66,"l":188.5,"n":24,"o":188.5,"t":"2026-10-09T11:40:00Z","v":590,"vw":188.54},{"c":188.8,"h":188.8,"l":188.8,"n":4,"o":188.8,"t":"2026-10-09T11:50:00Z","v":1004,"vw":188.8},{"c":188.9591,"h":189.15,"l":188.83,"n":25,"o":188.94,"t":"2026-10-09T12:10:00Z","v":1924,"vw":188.906726},{"c":189.3251,"h":189.3251,"l":189.1,"n":2,"o":189.1,"t":"2026-10-09T12:20:00Z","v":300,"vw":189.175033},{"c":189.11,"h":189.11,"l":189.08,"n":7,"o":189.09,"t":"2026-10-09T12:25:00Z","v":680,"vw":189.086667},{"c":189,"h":189.1,"l":189,"n":8,"o":189.1,"t":"2026-10-09T12:30:00Z","v":1048,"vw":189.075332},{"c":189,"h":189,"l":189,"n":3,"o":189,"t":"2026-10-09T12:35:00Z","v":104,"vw":189},{"c":188.67,"h":188.72,"l":188.67,"n":4,"o":188.72,"t":"2026-10-09T12:40:00Z","v":608,"vw":188.678306},{"c":188.67,"h":188.67,"l":188.67,"n":12,"o":188.67,"t":"2026-10-09T12:50:00Z","v":5313,"vw":188.67},{"c":188.6379,"h":188.6379,"l":188.5,"n":9,"o":188.5,"t":"2026-10-09T13:05:00Z","v":1103,"vw":188.614412},{"c":189,"h":189,"l":189,"n":1,"o":189,"t":"2026-10-09T13:15:00Z","v":100,"vw":189},{"c":188.36,"h":188.95,"l":188.35,"n":21,"o":188.95,"t":"2026-10-09T13:20:00Z","v":2184,"vw":188.660929},{"c":187.56,"h":188.1,"l":187.56,"n":24,"o":188.1,"t":"2026-10-09T13:25:00Z","v":1487,"vw":188.051538},{"c":187.43,"h":188.81,"l":187.3,"n":814,"o":187.76,"t":"2026-10-09T13:30:00Z","v":96672,"vw":187.859741},{"c":188.0487,"h":188.37,"l":187.48,"n":616,"o":187.48,"t":"2026-10-09T13:35:00Z","v":35868,"vw":187.95803},{"c":188.09,"h":188.61,"l":187.6201,"n":535,"o":187.8449,"t":"2026-10-09T13:40:00Z","v":31961,"vw":188.017534},{"c":187.985,"h":188.14,"l":187.77,"n":657,"o":187.95,"t":"2026-10-09T13:45:00Z","v":34514,"vw":187.925018},{"c":188.46,"h":188.47,"l":187.995,"n":566,"o":188.03,"t":"2026-10-09T13:50:00Z","v":29495,"vw":188.307401},{"c":187.79,"h":188.49,"l":187.7,"n":644,"o":188.405,"t":"2026-10-09T13:55:00Z","v":32570,"vw":188.128861},{"c":187.14,"h":187.88,"l":187.05,"n":1261,"o":187.79,"t":"2026-10-09T14:00:00Z","v":92090,"vw":187.404216},{"c":187.08,"h":187.47,"l":187.08,"n":689,"o":187.17,"t":"2026-10-09T14:05:00Z","v":33006,"vw":187.267244},{"c":187.71,"h":187.8004,"l":187.1219,"n":617,"o":187.1219,"t":"2026-10-09T14:10:00Z","v":33681,"vw":187.55071},{"c":187.78,"h":188.1199,"l":187.69,"n":842,"o":187.69,"t":"2026-10-09T14:15:00Z","v":57802,"vw":187.898385},{"c":187.74,"h":187.83,"l":187.63,"n":816,"o":187.73,"t":"2026-10-09T14:20:00Z","v":41354,"vw":187.724352},{"c":187.965,"h":187.98,"l":187.715,"n":699,"o":187.715,"t":"2026-10-09T14:25:00Z","v":25232,"vw":187.85999},{"c":187.8,"h":188.05,"l":187.755,"n":989,"o":187.965,"t":"2026-10-09T14:30:00Z","v":43864,"vw":187.892884},{"c":187.7,"h":187.94,"l":187.7,"n":836,"o":187.83,"t":"2026-10-09T14:35:00Z","v":59260,"vw":187.839544},{"c":188.065,"h":188.15,"l":187.685,"n":940,"o":187.745,"t":"2026-10-09T14:40:00Z","v":59569,"vw":187.884109},{"c":188.37,"h":188.37,"l":188.0531,"n":710,"o":188.08,"t":"2026-10-09T14:45:00Z","v":29677,"vw":188.220385},{"c":188.53,"h":188.73,"l":188.35,"n":695,"o":188.365,"t":"2026-10-09T14:50:00Z","v":28075,"vw":188.549306},{"c":188.75,"h":188.81,"l":188.52,"n":789,"o":188.535,"t":"2026-10-09T14:55:00Z","v":29698,"vw":188.714154},{"c":188.66,"h":188.86,"l":188.61,"n":764,"o":188.78,"t":"2026-10-09T15:00:00Z","v":34834,"vw":188.749181},{"c":188.625,"h":188.68,"l":188.49,"n":649,"o":188.66,"t":"2026-10-09T15:05:00Z","v":25587,"vw":188.596847},{"c":188.82,"h":188.91,"l":188.55,"n":840,"o":188.62,"t":"2026-10-09T15:10:00Z","v":54327,"vw":188.744446},{"c":188.97,"h":189.04,"l":188.825,"n":713,"o":188.88,"t":"2026-10-09T15:15:00Z","v":31487,"vw":188.94279},{"c":188.89,"h":189.065,"l":188.86,"n":916,"o":188.97,"t":"2026-10-09T15:20:00Z","v":39497,"vw":189.002436},{"c":188.665,"h":188.895,"l":188.5406,"n":951,"o":188.89,"t":"2026-10-09T15:25:00Z","v":34590,"vw":188.71017},{"c":188.62,"h":188.7325,"l":188.58,"n":724,"o":188.675,"t":"2026-10-09T15:30:00Z","v":28122,"vw":188.65195},{"c":188.555,"h":188.72,"l":188.555,"n":676,"o":188.6075,"t":"2026-10-09T15:35:00Z","v":38275,"vw":188.647547},{"c":188.58,"h":188.715,"l":188.52,"n":713,"o":188.55,"t":"2026-10-09T15:40:00Z","v":38770,"vw":188.583443},{"c":188.59,"h":188.65,"l":188.54,"n":545,"o":188.58,"t":"2026-10-09T15:45:00Z","v":18476,"vw":188.60385},{"c":188.69,"h":188.7,"l":188.5701,"n":548,"o":188.5701,"t":"2026-10-09T15:50:00Z","v":26022,"vw":188.612957},{"c":188.77,"h":188.805,"l":188.64,"n":593,"o":188.6969,"t":"2026-10-09T15:55:00Z","v":21379,"vw":188.733104},{"c":189.04,"h":189.04,"l":188.715,"n":632,"o":188.76,"t":"2026-10-09T16:00:00Z","v":25311,"vw":188.835967},{"c":188.745,"h":188.995,"l":188.74,"n":589,"o":188.99,"t":"2026-10-09T16:05:00Z","v":17105,"vw":188.886578},{"c":188.82,"h":188.84,"l":188.73,"n":575,"o":188.77,"t":"2026-10-09T16:10:00Z","v":20589,"vw":188.789504},{"c":188.85,"h":188.87,"l":188.77,"n":963,"o":188.82,"t":"2026-10-09T16:15:00Z","v":49123,"vw":188.835329},{"c":188.985,"h":188.99,"l":188.83,"n":688,"o":188.85,"t":"2026-10-09T16:20:00Z","v":36288,"vw":188.894454},{"c":189.1,"h":189.16,"l":188.92,"n":791,"o":188.93,"t":"2026-10-09T16:25:00Z","v":47338,"vw":189.070763},{"c":188.9496,"h":189.1367,"l":188.8993,"n":726,"o":189.06,"t":"2026-10-09T16:30:00Z","v":31460,"vw":189.063663},{"c":189.14,"h":189.14,"l":188.91,"n":548,"o":188.92,"t":"2026-10-09T16:35:00Z","v":30775,"vw":188.998231},{"c":189.235,"h":189.2749,"l":189.09,"n":743,"o":189.12,"t":"2026-10-09T16:40:00Z","v":37004,"vw":189.197972},{"c":189.46,"h":189.53,"l":189.27,"n":787,"o":189.27,"t":"2026-10-09T16:45:00Z","v":54119,"vw":189.386747},{"c":189.32,"h":189.625,"l":189.26,"n":805,"o":189.47,"t":"2026-10-09T16:50:00Z","v":33112,"vw":189.477821},{"c":189.445,"h":189.5516,"l":189.28,"n":754,"o":189.31,"t":"2026-10-09T16:55:00Z","v":36247,"vw":189.423733},{"c":189.5875,"h":189.605,"l":189.41,"n":544,"o":189.445,"t":"2026-10-09T17:00:00Z","v":19705,"vw":189.51109},{"c":189.525,"h":189.67,"l":189.51,"n":667,"o":189.6,"t":"2026-10-09T17:05:00Z","v":29203,"vw":189.599061},{"c":189.43,"h":189.58,"l":189.41,"n":766,"o":189.5275,"t":"2026-10-09T17:10:00Z","v":30266,"vw":189.493146},{"c":189.495,"h":189.5257,"l":189.39,"n":617,"o":189.405,"t":"2026-10-09T17:15:00Z","v":23881,"vw":189.4229},{"c":189.445,"h":189.58,"l":189.42,"n":664,"o":189.515,"t":"2026-10-09T17:20:00Z","v":26778,"vw":189.492753},{"c":189.505,"h":189.5378,"l":189.41,"n":674,"o":189.43,"t":"2026-10-09T17:25:00Z","v":22523,"vw":189.463164},{"c":189.445,"h":189.61,"l":189.42,"n":797,"o":189.5075,"t":"2026-10-09T17:30:00Z","v":29384,"vw":189.498914},{"c":189.5,"h":189.52,"l":189.43,"n":589,"o":189.45,"t":"2026-10-09T17:35:00Z","v":23169,"vw":189.478669},{"c":189.505,"h":189.575,"l":189.4601,"n":595,"o":189.4601,"t":"2026-10-09T17:40:00Z","v":19625,"vw":189.524945},{"c":189.51,"h":189.57,"l":189.46,"n":618,"o":189.505,"t":"2026-10-09T17:45:00Z","v":21607,"vw":189.508373},{"c":189.54,"h":189.55,"l":189.4,"n":804,"o":189.51,"t":"2026-10-09T17:50:00Z","v":21713,"vw":189.474039},{"c":189.75,"h":189.8,"l":189.51,"n":746,"o":189.54,"t":"2026-10-09T17:55:00Z","v":24857,"vw":189.630879},{"c":189.71,"h":189.815,"l":189.65,"n":676,"o":189.75,"t":"2026-10-09T18:00:00Z","v":25697,"vw":189.73242},{"c":189.76,"h":189.81,"l":189.645,"n":597,"o":189.7065,"t":"2026-10-09T18:05:00Z","v":21890,"vw":189.729134},{"c":189.785,"h":189.89,"l":189.75,"n":598,"o":189.78,"t":"2026-10-09T18:10:00Z","v":27442,"vw":189.816203},{"c":189.77,"h":189.895,"l":189.74,"n":645,"o":189.79,"t":"2026-10-09T18:15:00Z","v":31805,"vw":189.789628},{"c":189.69,"h":189.77,"l":189.67,"n":694,"o":189.73,"t":"2026-10-09T18:20:00Z","v":27654,"vw":189.725958},{"c":189.835,"h":189.84,"l":189.69,"n":775,"o":189.72,"t":"2026-10-09T18:25:00Z","v":28561,"vw":189.762004},{"c":189.985,"h":190.055,"l":189.85,"n":1173,"o":189.85,"t":"2026-10-09T18:30:00Z","v":65149,"vw":189.952393},{"c":190.005,"h":190.18,"l":189.99,"n":827,"o":190,"t":"2026-10-09T18:35:00Z","v":37418,"vw":190.059949},{"c":189.9,"h":190.0199,"l":189.845,"n":925,"o":190.005,"t":"2026-10-09T18:40:00Z","v":47608,"vw":189.936618},{"c":189.9905,"h":190.135,"l":189.87,"n":1089,"o":189.9,"t":"2026-10-09T18:45:00Z","v":54114,"vw":189.996876},{"c":190,"h":190.215,"l":189.9,"n":868,"o":190.025,"t":"2026-10-09T18:50:00Z","v":41513,"vw":190.037348},{"c":190.2906,"h":190.33,"l":189.97,"n":786,"o":190,"t":"2026-10-09T18:55:00Z","v":35351,"vw":190.08234},{"c":190.3,"h":190.4,"l":190.23,"n":1012,"o":190.305,"t":"2026-10-09T19:00:00Z","v":59610,"vw":190.339296},{"c":190.15,"h":190.435,"l":190.09,"n":1119,"o":190.31,"t":"2026-10-09T19:05:00Z","v":60492,"vw":190.325513},{"c":190.2,"h":190.3,"l":190.13,"n":1007,"o":190.14,"t":"2026-10-09T19:10:00Z","v":42846,"vw":190.210502},{"c":190.23,"h":190.24,"l":190.14,"n":1063,"o":190.19,"t":"2026-10-09T19:15:00Z","v":57097,"vw":190.18713},{"c":190.3,"h":190.34,"l":190.18,"n":1157,"o":190.23,"t":"2026-10-09T19:20:00Z","v":53679,"vw":190.269971},{"c":190.115,"h":190.325,"l":190.09,"n":1643,"o":190.295,"t":"2026-10-09T19:25:00Z","v":92633,"vw":190.230412},{"c":190.13,"h":190.16,"l":190.06,"n":1779,"o":190.1,"t":"2026-10-09T19:30:00Z","v":62981,"vw":190.123262},{"c":190.34,"h":190.37,"l":190.1,"n":1406,"o":190.115,"t":"2026-10-09T19:35:00Z","v":66306,"vw":190.237359},{"c":190.19,"h":190.34,"l":190.08,"n":1666,"o":190.34,"t":"2026-10-09T19:40:00Z","v":67123,"vw":190.179064},{"c":190.285,"h":190.29,"l":190.11,"n":1647,"o":190.16,"t":"2026-10-09T19:45:00Z","v":79379,"vw":190.192074},{"c":190.155,"h":190.35,"l":190.15,"n":2421,"o":190.28,"t":"2026-10-09T19:50:00Z","v":110100,"vw":190.25022},{"c":190.03,"h":190.195,"l":189.91,"n":5839,"o":190.155,"t":"2026-10-09T19:55:00Z","v":305614,"vw":190.032849},{"c":190.02,"h":190.02,"l":190.02,"n":104,"o":190.02,"t":"2026-10-09T20:00:00Z","v":1240988,"vw":190.02},{"c":190.28,"h":190.8312,"l":190.28,"n":15,"o":190.8312,"t":"2026-10-09T20:05:00Z","v":1631,"vw":190.621231},{"c":190.16,"h":190.22,"l":190.06,"n":22,"o":190.22,"t":"2026-10-09T20:10:00Z","v":5641,"vw":190.165029},{"c":190.25,"h":190.36,"l":190.16,"n":50,"o":190.35,"t":"2026-10-09T20:15:00Z","v":2810,"vw":190.305477},{"c":190.45,"h":190.56,"l":190.26,"n":29,"o":190.35,"t":"2026-10-09T20:20:00Z","v":1666,"vw":190.418249},{"c":190.46,"h":190.46,"l":190.45,"n":7,"o":190.46,"t":"2026-10-09T20:25:00Z","v":617,"vw":190.454283},{"c":190.38,"h":190.38,"l":190.38,"n":4,"o":190.38,"t":"2026-10-09T20:45:00Z","v":200,"vw":190.38},{"c":190.41,"h":190.41,"l":190.41,"n":2,"o":190.41,"t":"2026-10-09T21:00:00Z","v":135,"vw":190.41},{"c":190.51,"h":190.51,"l":190.51,"n":2,"o":190.51,"t":"2026-10-09T21:05:00Z","v":500,"vw":190.51},{"c":190.46,"h":190.5588,"l":190.46,"n":5,"o":190.46,"t":"2026-10-09T21:15:00Z","v":700,"vw":190.475791},{"c":190.48,"h":190.48,"l":190.48,"n":4,"o":190.48,"t":"2026-10-09T21:20:00Z","v":506,"vw":190.48},{"c":190.5,"h":190.5,"l":190.49,"n":8,"o":190.49,"t":"2026-10-09T21:25:00Z","v":599,"vw":190.497965},{"c":190.74,"h":190.74,"l":190.74,"n":1,"o":190.74,"t":"2026-10-09T21:30:00Z","v":100,"vw":190.74},{"c":190.675,"h":190.675,"l":190.57,"n":6,"o":190.57,"t":"2026-10-09T21:40:00Z","v":353,"vw":190.618333},{"c":190.5,"h":190.5,"l":190.5,"n":6,"o":190.5,"t":"2026-10-09T22:00:00Z","v":200,"vw":190.5},{"c":190.52,"h":190.6,"l":190.52,"n":3,"o":190.6,"t":"2026-10-09T22:50:00Z","v":212,"vw":190.557915},{"c":190.4282,"h":190.4282,"l":190.4282,"n":1,"o":190.4282,"t":"2026-10-09T23:20:00Z","v":250,"vw":190.4282},{"c":190.63,"h":190.63,"l":190.63,"n":1,"o":190.63,"t":"2026-10-09T23:25:00Z","v":100,"vw":190.63},{"c":190.7376,"h":190.7376,"l":190.7376,"n":7,"o":190.7376,"t":"2026-10-09T23:30:00Z","v":115,"vw":190.7376},{"c":190.6896,"h":190.6896,"l":190.6896,"n":1,"o":190.6896,"t":"2026-10-09T23:55:00Z","v":100,"vw":190.6896},{"c":190.91,"h":190.91,"l":190.91,"n":23,"o":190.91,"t":"2026-10-12T08:00:00Z","v":338,"vw":190.91},{"c":190.71,"h":190.71,"l":190.71,"n":19,"o":190.71,"t":"2026-10-12T08:10:00Z","v":188,"vw":190.71},{"c":190.68,"h":190.68,"l":190.68,"n":1,"o":190.68,"t":"2026-10-12T08:55:00Z","v":100,"vw":190.68},{"c":190.35,"h":190.5793,"l":190.35,"n":50,"o":190.5793,"t":"2026-10-12T11:00:00Z","v":3126,"vw":190.36944},{"c":190.4,"h":190.4,"l":190.4,"n":2,"o":190.4,"t":"2026-10-12T11:25:00Z","v":400,"vw":190.4},{"c":190.39,"h":190.39,"l":190.39,"n":13,"o":190.39,"t":"2026-10-12T11:35:00Z","v":233,"vw":190.39},{"c":190.03,"h":190.11,"l":190.03,"n":17,"o":190.11,"t":"2026-10-12T11:40:00Z","v":2407,"vw":190.034313},{"c":190.31,"h":190.31,"l":190.31,"n":4,"o":190.31,"t":"2026-10-12T12:00:00Z","v":211,"vw":190.31},{"c":190.31,"h":190.31,"l":190,"n":50,"o":190.06,"t":"2026-10-12T12:05:00Z","v":1833,"vw":190.0925},{"c":190.5,"h":190.5,"l":190.5,"n":2,"o":190.5,"t":"2026-10-12T12:10:00Z","v":202,"vw":190.5},{"c":190.15,"h":190.5,"l":190.15,"n":7,"o":190.15,"t":"2026-10-12T12:30:00Z","v":1142,"vw":190.180837},{"c":190.15,"h":190.51,"l":190.15,"n":17,"o":190.51,"t":"2026-10-12T12:35:00Z","v":2206,"vw":190.181082},{"c":190.25,"h":190.25,"l":190.15,"n":2,"o":190.15,"t":"2026-10-12T12:50:00Z","v":205,"vw":190.19878},{"c":190.25,"h":190.25,"l":190.25,"n":4,"o":190.25,"t":"2026-10-12T12:55:00Z","v":1150,"vw":190.25},{"c":189.95,"h":189.95,"l":189.95,"n":17,"o":189.95,"t":"2026-10-12T13:00:00Z","v":361,"vw":189.95},{"c":189.9,"h":189.9,"l":189.9,"n":5,"o":189.9,"t":"2026-10-12T13:05:00Z","v":372,"vw":189.9},{"c":190.22,"h":190.22,"l":190.02,"n":14,"o":190.02,"t":"2026-10-12T13:25:00Z","v":1100,"vw":190.092106},{"c":191.352,"h":192.075,"l":190.22,"n":1297,"o":190.22,"t":"2026-10-12T13:30:00Z","v":121120,"vw":190.963987},{"c":190.33,"h":191.4972,"l":190.33,"n":927,"o":191.155,"t":"2026-10-12T13:35:00Z","v":45858,"vw":190.857036},{"c":190.21,"h":190.5477,"l":190,"n":817,"o":190.135,"t":"2026-10-12T13:40:00Z","v":32756,"vw":190.246589},{"c":189.51,"h":190.3,"l":189.37,"n":1268,"o":190.2,"t":"2026-10-12T13:45:00Z","v":55109,"vw":189.729751},{"c":189.635,"h":189.765,"l":189.355,"n":744,"o":189.41,"t":"2026-10-12T13:50:00Z","v":25374,"vw":189.565949},{"c":189.74,"h":189.74,"l":189.18,"n":787,"o":189.65,"t":"2026-10-12T13:55:00Z","v":29673,"vw":189.483937},{"c":189.71,"h":190.1699,"l":189.6305,"n":822,"o":189.655,"t":"2026-10-12T14:00:00Z","v":36163,"vw":189.792496},{"c":190,"h":190.11,"l":189.7,"n":749,"o":189.72,"t":"2026-10-12T14:05:00Z","v":32699,"vw":189.925021},{"c":189.87,"h":190.22,"l":189.83,"n":1092,"o":190.0188,"t":"2026-10-12T14:10:00Z","v":34028,"vw":190.050919},{"c":189.735,"h":189.865,"l":189.465,"n":1152,"o":189.865,"t":"2026-10-12T14:15:00Z","v":60959,"vw":189.669625},{"c":189.98,"h":190.1,"l":189.73,"n":764,"o":189.76,"t":"2026-10-12T14:20:00Z","v":41726,"vw":189.932597},{"c":189.805,"h":190.095,"l":189.705,"n":714,"o":189.98,"t":"2026-10-12T14:25:00Z","v":17048,"vw":189.938696},{"c":189.815,"h":189.94,"l":189.77,"n":573,"o":189.86,"t":"2026-10-12T14:30:00Z","v":14411,"vw":189.844133},{"c":189.845,"h":189.91,"l":189.62,"n":654,"o":189.86,"t":"2026-10-12T14:35:00Z","v":29433,"vw":189.776515},{"c":189.585,"h":189.92,"l":189.58,"n":554,"o":189.845,"t":"2026-10-12T14:40:00Z","v":18341,"vw":189.762725},{"c":189.63,"h":189.665,"l":189.52,"n":600,"o":189.61,"t":"2026-10-12T14:45:00Z","v":18741,"vw":189.587756},{"c":189.44,"h":189.65,"l":189.3,"n":836,"o":189.65,"t":"2026-10-12T14:50:00Z","v":36170,"vw":189.42751},{"c":189.44,"h":189.505,"l":189.39,"n":570,"o":189.43,"t":"2026-10-12T14:55:00Z","v":19278,"vw":189.448019},{"c":189.945,"h":189.945,"l":189.41,"n":818,"o":189.43,"t":"2026-10-12T15:00:00Z","v":44271,"vw":189.713734},{"c":190.02,"h":190.145,"l":189.95,"n":663,"o":189.9999,"t":"2026-10-12T15:05:00Z","v":39340,"vw":190.049722},{"c":190.1,"h":190.165,"l":189.99,"n":691,"o":190.035,"t":"2026-10-12T15:10:00Z","v":28275,"vw":190.052145},{"c":190.025,"h":190.185,"l":189.97,"n":807,"o":190.12,"t":"2026-10-12T15:15:00Z","v":47077,"vw":190.045861},{"c":190.415,"h":190.415,"l":190.0201,"n":587,"o":190.055,"t":"2026-10-12T15:20:00Z","v":23580,"vw":190.227056},{"c":190.39,"h":190.425,"l":190.195,"n":853,"o":190.415,"t":"2026-10-12T15:25:00Z","v":54260,"vw":190.27137},{"c":190.14,"h":190.415,"l":190.13,"n":699,"o":190.39,"t":"2026-10-12T15:30:00Z","v":27890,"vw":190.26014},{"c":190.12,"h":190.298,"l":190.1,"n":537,"o":190.13,"t":"2026-10-12T15:35:00Z","v":23272,"vw":190.188349},{"c":190.16,"h":190.38,"l":190.16,"n":615,"o":190.185,"t":"2026-10-12T15:40:00Z","v":24373,"vw":190.271148},{"c":190.1882,"h":190.275,"l":190.095,"n":449,"o":190.15,"t":"2026-10-12T15:45:00Z","v":19744,"vw":190.184353},{"c":190.03,"h":190.23,"l":190,"n":447,"o":190.09,"t":"2026-10-12T15:50:00Z","v":21199,"vw":190.13067},{"c":190.1,"h":190.1,"l":189.97,"n":734,"o":190.01,"t":"2026-10-12T15:55:00Z","v":38088,"vw":190.005811},{"c":190.1951,"h":190.255,"l":190.12,"n":555,"o":190.12,"t":"2026-10-12T16:00:00Z","v":22604,"vw":190.203118},{"c":190.165,"h":190.2065,"l":190.1,"n":660,"o":190.195,"t":"2026-10-12T16:05:00Z","v":22919,"vw":190.160971},{"c":189.91,"h":190.13,"l":189.9,"n":882,"o":190.12,"t":"2026-10-12T16:10:00Z","v":60701,"vw":189.978955},{"c":190.065,"h":190.0826,"l":189.89,"n":598,"o":189.915,"t":"2026-10-12T16:15:00Z","v":38705,"vw":189.986242},{"c":189.82,"h":190.065,"l":189.79,"n":967,"o":190.06,"t":"2026-10-12T16:20:00Z","v":70910,"vw":189.957217},{"c":189.86,"h":189.905,"l":189.73,"n":698,"o":189.825,"t":"2026-10-12T16:25:00Z","v":33943,"vw":189.805708},{"c":189.89,"h":190.02,"l":189.84,"n":803,"o":189.86,"t":"2026-10-12T16:30:00Z","v":50599,"vw":189.927002},{"c":189.85,"h":189.925,"l":189.805,"n":511,"o":189.9,"t":"2026-10-12T16:35:00Z","v":17758,"vw":189.868886},{"c":189.81,"h":189.885,"l":189.8,"n":425,"o":189.87,"t":"2026-10-12T16:40:00Z","v":11035,"vw":189.845642},{"c":189.695,"h":189.93,"l":189.665,"n":475,"o":189.815,"t":"2026-10-12T16:45:00Z","v":16798,"vw":189.816036},{"c":189.74,"h":189.77,"l":189.615,"n":575,"o":189.695,"t":"2026-10-12T16:50:00Z","v":32490,"vw":189.692109},{"c":189.845,"h":189.96,"l":189.74,"n":521,"o":189.74,"t":"2026-10-12T16:55:00Z","v":19581,"vw":189.869012},{"c":189.7,"h":189.86,"l":189.65,"n":604,"o":189.835,"t":"2026-10-12T17:00:00Z","v":34226,"vw":189.745311},{"c":189.745,"h":189.785,"l":189.67,"n":567,"o":189.6975,"t":"2026-10-12T17:05:00Z","v":20804,"vw":189.74627},{"c":189.9,"h":189.94,"l":189.745,"n":888,"o":189.745,"t":"2026-10-12T17:10:00Z","v":49229,"vw":189.823219},{"c":189.7851,"h":189.91,"l":189.71,"n":539,"o":189.91,"t":"2026-10-12T17:15:00Z","v":21864,"vw":189.807234},{"c":189.7742,"h":189.83,"l":189.75,"n":555,"o":189.8,"t":"2026-10-12T17:20:00Z","v":25107,"vw":189.78107},{"c":189.75,"h":189.87,"l":189.7,"n":538,"o":189.7999,"t":"2026-10-12T17:25:00Z","v":23349,"vw":189.777773},{"c":189.56,"h":189.81,"l":189.48,"n":770,"o":189.795,"t":"2026-10-12T17:30:00Z","v":27572,"vw":189.609514},{"c":189.8,"h":189.85,"l":189.565,"n":549,"o":189.57,"t":"2026-10-12T17:35:00Z","v":35904,"vw":189.709316},{"c":189.92,"h":189.955,"l":189.78,"n":460,"o":189.805,"t":"2026-10-12T17:40:00Z","v":16192,"vw":189.868304},{"c":189.77,"h":189.96,"l":189.7649,"n":449,"o":189.935,"t":"2026-10-12T17:45:00Z","v":17140,"vw":189.896317},{"c":190.0106,"h":190.0106,"l":189.72,"n":477,"o":189.76,"t":"2026-10-12T17:50:00Z","v":15764,"vw":189.832265},{"c":190.13,"h":190.13,"l":190,"n":634,"o":190.02,"t":"2026-10-12T17:55:00Z","v":30852,"vw":190.077642},{"c":190.01,"h":190.12,"l":189.93,"n":800,"o":190.1,"t":"2026-10-12T18:00:00Z","v":41242,"vw":190.027141},{"c":189.7,"h":189.995,"l":189.7,"n":681,"o":189.99,"t":"2026-10-12T18:05:00Z","v":55281,"vw":189.852458},{"c":189.745,"h":189.76,"l":189.66,"n":474,"o":189.67,"t":"2026-10-12T18:10:00Z","v":15997,"vw":189.707285},{"c":189.725,"h":189.83,"l":189.67,"n":521,"o":189.77,"t":"2026-10-12T18:15:00Z","v":22578,"vw":189.721675},{"c":189.76,"h":189.76,"l":189.59,"n":754,"o":189.7,"t":"2026-10-12T18:20:00Z","v":29907,"vw":189.6843},{"c":189.78,"h":189.8699,"l":189.71,"n":464,"o":189.78,"t":"2026-10-12T18:25:00Z","v":18800,"vw":189.785515},{"c":189.725,"h":189.93,"l":189.725,"n":586,"o":189.78,"t":"2026-10-12T18:30:00Z","v":19875,"vw":189.848609},{"c":189.78,"h":189.79,"l":189.7,"n":374,"o":189.72,"t":"2026-10-12T18:35:00Z","v":13495,"vw":189.74037},{"c":189.745,"h":189.84,"l":189.72,"n":673,"o":189.77,"t":"2026-10-12T18:40:00Z","v":29744,"vw":189.805218},{"c":189.7,"h":189.81,"l":189.7,"n":559,"o":189.72,"t":"2026-10-12T18:45:00Z","v":16382,"vw":189.748631},{"c":189.66,"h":189.73,"l":189.66,"n":609,"o":189.7001,"t":"2026-10-12T18:50:00Z","v":19477,"vw":189.695488},{"c":189.72,"h":189.72,"l":189.65,"n":670,"o":189.67,"t":"2026-10-12T18:55:00Z","v":24339,"vw":189.685467},{"c":189.67,"h":189.74,"l":189.63,"n":755,"o":189.73,"t":"2026-10-12T19:00:00Z","v":28107,"vw":189.692594},{"c":189.58,"h":189.685,"l":189.4857,"n":774,"o":189.68,"t":"2026-10-12T19:05:00Z","v":26924,"vw":189.589912},{"c":189.63,"h":189.7,"l":189.515,"n":767,"o":189.58,"t":"2026-10-12T19:10:00Z","v":30092,"vw":189.610433},{"c":189.49,"h":189.655,"l":189.45,"n":796,"o":189.655,"t":"2026-10-12T19:15:00Z","v":32417,"vw":189.53273},{"c":189.48,"h":189.54,"l":189.42,"n":730,"o":189.51,"t":"2026-10-12T19:20:00Z","v":31451,"vw":189.477291},{"c":189.59,"h":189.635,"l":189.49,"n":1419,"o":189.49,"t":"2026-10-12T19:25:00Z","v":36313,"vw":189.597164},{"c":189.82,"h":189.82,"l":189.56,"n":1460,"o":189.585,"t":"2026-10-12T19:30:00Z","v":51138,"vw":189.655985},{"c":189.71,"h":189.83,"l":189.68,"n":1520,"o":189.83,"t":"2026-10-12T19:35:00Z","v":70026,"vw":189.759106},{"c":189.82,"h":189.84,"l":189.64,"n":1484,"o":189.72,"t":"2026-10-12T19:40:00Z","v":59324,"vw":189.770918},{"c":189.795,"h":189.915,"l":189.69,"n":1704,"o":189.81,"t":"2026-10-12T19:45:00Z","v":77798,"vw":189.846249},{"c":189.72,"h":189.84,"l":189.625,"n":2097,"o":189.78,"t":"2026-10-12T19:50:00Z","v":111616,"vw":189.741464},{"c":190,"h":190.11,"l":189.73,"n":5900,"o":189.73,"t":"2026-10-12T19:55:00Z","v":247153,"vw":189.93471},{"c":190.02,"h":190.02,"l":190.02,"n":78,"o":190.02,"t":"2026-10-12T20:00:00Z","v":903036,"vw":190.02},{"c":190.11,"h":190.11,"l":190.11,"n":2,"o":190.11,"t":"2026-10-12T20:10:00Z","v":101,"vw":190.11},{"c":191,"h":191,"l":190.27,"n":74,"o":190.27,"t":"2026-10-12T20:15:00Z","v":10130,"vw":190.950182},{"c":190.04,"h":190.11,"l":190.04,"n":10,"o":190.11,"t":"2026-10-12T20:20:00Z","v":4014,"vw":190.04184},{"c":190.2,"h":190.22,"l":190.2,"n":2,"o":190.22,"t":"2026-10-12T20:30:00Z","v":200,"vw":190.21},{"c":190.3394,"h":190.4675,"l":190.27,"n":8,"o":190.28,"t":"2026-10-12T20:35:00Z","v":886,"vw":190.320881},{"c":190.5618,"h":190.5618,"l":190.4535,"n":16,"o":190.4535,"t":"2026-10-12T20:40:00Z","v":935,"vw":190.51145},{"c":190.5956,"h":190.62,"l":190.5956,"n":4,"o":190.62,"t":"2026-10-12T20:45:00Z","v":303,"vw":190.611867},{"c":190.69,"h":190.69,"l":190.66,"n":9,"o":190.66,"t":"2026-10-12T20:50:00Z","v":910,"vw":190.673563},{"c":190.7,"h":190.7,"l":190.7,"n":4,"o":190.7,"t":"2026-10-12T21:00:00Z","v":314,"vw":190.7},{"c":190.75,"h":190.75,"l":190.73,"n":52,"o":190.73,"t":"2026-10-12T21:05:00Z","v":1102,"vw":190.738775},{"c":190.9,"h":190.9,"l":190.9,"n":1,"o":190.9,"t":"2026-10-12T21:20:00Z","v":318,"vw":190.9},{"c":190.88,"h":190.88,"l":190.88,"n":3,"o":190.88,"t":"2026-10-12T21:25:00Z","v":199,"vw":190.88},{"c":190.94,"h":190.94,"l":190.94,"n":3,"o":190.94,"t":"2026-10-12T21:30:00Z","v":546,"vw":190.94},{"c":190.94,"h":190.94,"l":190.88,"n":10,"o":190.88,"t":"2026-10-12T21:45:00Z","v":1671,"vw":190.926752},{"c":190.99,"h":190.99,"l":190.99,"n":7,"o":190.99,"t":"2026-10-12T21:55:00Z","v":420,"vw":190.99},{"c":191.1296,"h":191.1296,"l":191.1,"n":11,"o":191.11,"t":"2026-10-12T22:05:00Z","v":733,"vw":191.111363},{"c":191.2,"h":191.2,"l":191.19,"n":7,"o":191.19,"t":"2026-10-12T22:15:00Z","v":1370,"vw":191.199248},{"c":191.37,"h":191.37,"l":191.37,"n":4,"o":191.37,"t":"2026-10-12T22:20:00Z","v":160,"vw":191.37},{"c":191.3,"h":191.5,"l":191.27,"n":8,"o":191.28,"t":"2026-10-12T22:30:00Z","v":808,"vw":191.321429},{"c":191.15,"h":191.35,"l":191.15,"n":2,"o":191.35,"t":"2026-10-12T22:35:00Z","v":250,"vw":191.27},{"c":191.39,"h":191.39,"l":191.25,"n":7,"o":191.27,"t":"2026-10-12T22:40:00Z","v":652,"vw":191.323334},{"c":191.32,"h":191.3776,"l":191.32,"n":4,"o":191.3776,"t":"2026-10-12T22:45:00Z","v":612,"vw":191.339692},{"c":191.45,"h":191.45,"l":191.37,"n":6,"o":191.37,"t":"2026-10-12T22:50:00Z","v":1027,"vw":191.440478},{"c":191.02,"h":191.5,"l":191.02,"n":70,"o":191.5,"t":"2026-10-12T22:55:00Z","v":5783,"vw":191.131181},{"c":191.05,"h":191.21,"l":191.05,"n":4,"o":191.21,"t":"2026-10-12T23:05:00Z","v":775,"vw":191.162532},{"c":191.06,"h":191.06,"l":191.06,"n":1,"o":191.06,"t":"2026-10-12T23:20:00Z","v":300,"vw":191.06},{"c":191.15,"h":191.15,"l":191.15,"n":2,"o":191.15,"t":"2026-10-12T23:25:00Z","v":464,"vw":191.15},{"c":191.11,"h":191.13,"l":191.11,"n":10,"o":191.12,"t":"2026-10-12T23:30:00Z","v":762,"vw":191.125074},{"c":191.01,"h":191.02,"l":191.01,"n":3,"o":191.02,"t":"2026-10-12T23:40:00Z","v":405,"vw":191.0125},{"c":191.06,"h":191.06,"l":191.06,"n":4,"o":191.06,"t":"2026-10-12T23:45:00Z","v":460,"vw":191.06},{"c":191.19,"h":191.19,"l":191.18,"n":6,"o":191.18,"t":"2026-10-12T23:50:00Z","v":574,"vw":191.182857},{"c":191.2,"h":191.2,"l":191.1999,"n":13,"o":191.2,"t":"2026-10-12T23:55:00Z","v":904,"vw":191.199985},{"c":191.5,"h":191.5,"l":191.5,"n":15,"o":191.5,"t":"2026-10-13T08:00:00Z","v":366,"vw":191.5},{"c":191.25,"h":191.25,"l":191.25,"n":1,"o":191.25,"t":"2026-10-13T08:05:00Z","v":151,"vw":191.25},{"c":192.01,"h":192.01,"l":192.01,"n":33,"o":192.01,"t":"2026-10-13T08:25:00Z","v":388,"vw":192.01},{"c":192.25,"h":193,"l":192.25,"n":4,"o":192.68,"t":"2026-10-13T08:50:00Z","v":1003,"vw":192.724152},{"c":192.71,"h":192.71,"l":192.68,"n":7,"o":192.68,"t":"2026-10-13T09:05:00Z","v":642,"vw":192.70026},{"c":192.85,"h":192.85,"l":192.85,"n":8,"o":192.85,"t":"2026-10-13T09:25:00Z","v":385,"vw":192.85},{"c":193,"h":193,"l":193,"n":6,"o":193,"t":"2026-10-13T09:35:00Z","v":266,"vw":193},{"c":193.04,"h":193.04,"l":193.04,"n":12,"o":193.04,"t":"2026-10-13T09:45:00Z","v":429,"vw":193.04},{"c":193.19,"h":193.42,"l":193.19,"n":7,"o":193.42,"t":"2026-10-13T10:00:00Z","v":581,"vw":193.235365},{"c":193.32,"h":193.32,"l":193.32,"n":8,"o":193.32,"t":"2026-10-13T10:05:00Z","v":230,"vw":193.32},{"c":193.51,"h":193.51,"l":193.4141,"n":23,"o":193.4141,"t":"2026-10-13T10:10:00Z","v":804,"vw":193.478033},{"c":193.53,"h":194,"l":193.53,"n":41,"o":193.66,"t":"2026-10-13T10:15:00Z","v":3072,"vw":193.649984},{"c":193.51,"h":193.51,"l":193.51,"n":12,"o":193.51,"t":"2026-10-13T10:20:00Z","v":1116,"vw":193.51},{"c":193.06,"h":193.57,"l":193.05,"n":34,"o":193.57,"t":"2026-10-13T10:25:00Z","v":1235,"vw":193.324044},{"c":191.02,"h":193.1,"l":191.01,"n":164,"o":193.1,"t":"2026-10-13T10:30:00Z","v":7853,"vw":192.124744},{"c":190,"h":190.72,"l":190,"n":139,"o":190.72,"t":"2026-10-13T10:35:00Z","v":13290,"vw":190.487321},{"c":189.4926,"h":189.4926,"l":189.4926,"n":9,"o":189.4926,"t":"2026-10-13T10:40:00Z","v":157,"vw":189.4926},{"c":189.79,"h":189.82,"l":189.79,"n":12,"o":189.82,"t":"2026-10-13T10:45:00Z","v":704,"vw":189.795525},{"c":190.01,"h":190.01,"l":190.01,"n":7,"o":190.01,"t":"2026-10-13T10:55:00Z","v":235,"vw":190.01},{"c":187.5,"h":190.04,"l":187,"n":275,"o":190,"t":"2026-10-13T11:00:00Z","v":11018,"vw":187.899668},{"c":189.93,"h":189.99,"l":187.8851,"n":77,"o":188.19,"t":"2026-10-13T11:05:00Z","v":15022,"vw":189.726582},{"c":190.3,"h":190.5513,"l":190.3,"n":54,"o":190.5513,"t":"2026-10-13T11:10:00Z","v":533,"vw":190.42565},{"c":189.01,"h":190.02,"l":189,"n":120,"o":190.02,"t":"2026-10-13T11:15:00Z","v":5109,"vw":189.778763},{"c":190,"h":190.02,"l":189.39,"n":62,"o":189.49,"t":"2026-10-13T11:20:00Z","v":3902,"vw":189.630308},{"c":191.44,"h":191.44,"l":189.97,"n":78,"o":190.9,"t":"2026-10-13T11:25:00Z","v":6139,"vw":190.793476},{"c":193.45,"h":194.014,"l":192.05,"n":174,"o":192.05,"t":"2026-10-13T11:30:00Z","v":8865,"vw":192.961189},{"c":193.28,"h":193.69,"l":192.79,"n":44,"o":192.9845,"t":"2026-10-13T11:35:00Z","v":5420,"vw":193.087797},{"c":193.5,"h":193.75,"l":193.5,"n":30,"o":193.68,"t":"2026-10-13T11:40:00Z","v":1803,"vw":193.692977},{"c":193.52,"h":193.94,"l":193.52,"n":39,"o":193.7,"t":"2026-10-13T11:45:00Z","v":1555,"vw":193.741305},{"c":193,"h":193.5,"l":193,"n":47,"o":193.25,"t":"2026-10-13T11:50:00Z","v":2041,"vw":193.144108},{"c":193.13,"h":193.34,"l":193.11,"n":35,"o":193.17,"t":"2026-10-13T11:55:00Z","v":1713,"vw":193.152715},{"c":193.12,"h":193.68,"l":192.12,"n":35,"o":192.12,"t":"2026-10-13T12:00:00Z","v":1756,"vw":192.86186},{"c":193.9,"h":194.1,"l":192.4301,"n":123,"o":193.1274,"t":"2026-10-13T12:05:00Z","v":8522,"vw":193.533925},{"c":194.05,"h":194.7943,"l":194,"n":83,"o":194.05,"t":"2026-10-13T12:10:00Z","v":6035,"vw":194.119397},{"c":194.06,"h":194.36,"l":193.84,"n":118,"o":194.15,"t":"2026-10-13T12:15:00Z","v":8577,"vw":194.128522},{"c":193.9275,"h":194,"l":193.5,"n":112,"o":194,"t":"2026-10-13T12:20:00Z","v":8813,"vw":193.664672},{"c":193.75,"h":194,"l":193.59,"n":52,"o":193.59,"t":"2026-10-13T12:25:00Z","v":2931,"vw":193.783923},{"c":193.5,"h":193.75,"l":193.5,"n":55,"o":193.74,"t":"2026-10-13T12:30:00Z","v":3868,"vw":193.60586},{"c":193.55,"h":193.75,"l":193.55,"n":52,"o":193.75,"t":"2026-10-13T12:35:00Z","v":8958,"vw":193.574001},{"c":193.35,"h":193.6,"l":193.35,"n":43,"o":193.5996,"t":"2026-10-13T12:40:00Z","v":3195,"vw":193.521271},{"c":193.7,"h":193.7,"l":192.1827,"n":81,"o":193.26,"t":"2026-10-13T12:45:00Z","v":4359,"vw":193.402713},{"c":193.23,"h":193.8,"l":193.23,"n":32,"o":193.79,"t":"2026-10-13T12:50:00Z","v":3269,"vw":193.507205},{"c":193.09,"h":193.6901,"l":193.09,"n":51,"o":193.49,"t":"2026-10-13T12:55:00Z","v":4190,"vw":193.445137},{"c":193.176,"h":193.56,"l":193,"n":68,"o":193.14,"t":"2026-10-13T13:00:00Z","v":5024,"vw":193.260688},{"c":193.9,"h":193.9,"l":193.31,"n":155,"o":193.4,"t":"2026-10-13T13:05:00Z","v":10099,"vw":193.484047},{"c":194.01,"h":194.01,"l":193.66,"n":380,"o":193.8768,"t":"2026-10-13T13:10:00Z","v":18584,"vw":193.823239},{"c":193.4,"h":194.06,"l":193.21,"n":85,"o":194.06,"t":"2026-10-13T13:15:00Z","v":16598,"vw":193.540009},{"c":192.6,"h":193.7,"l":192.6,"n":54,"o":193.1,"t":"2026-10-13T13:20:00Z","v":2571,"vw":193.420007},{"c":192,"h":192.85,"l":192,"n":129,"o":192.5,"t":"2026-10-13T13:25:00Z","v":8549,"vw":192.509928},{"c":191.3,"h":193.3,"l":191.3,"n":1886,"o":192.22,"t":"2026-10-13T13:30:00Z","v":191218,"vw":192.171076},{"c":191.05,"h":191.47,"l":190.5,"n":2259,"o":191.26,"t":"2026-10-13T13:35:00Z","v":117453,"vw":190.947331},{"c":190.19,"h":191.2,"l":189.77,"n":1619,"o":191.05,"t":"2026-10-13T13:40:00Z","v":83219,"vw":190.475252},{"c":189.825,"h":190.96,"l":189.6,"n":1891,"o":190.17,"t":"2026-10-13T13:45:00Z","v":133253,"vw":190.328165},{"c":189.55,"h":190.0995,"l":189.135,"n":1096,"o":189.825,"t":"2026-10-13T13:50:00Z","v":62099,"vw":189.650744},{"c":188.95,"h":189.715,"l":188.93,"n":1098,"o":189.42,"t":"2026-10-13T13:55:00Z","v":50796,"vw":189.299914},{"c":187.5746,"h":189.2099,"l":187.36,"n":1518,"o":188.9,"t":"2026-10-13T14:00:00Z","v":72141,"vw":188.200533},{"c":187.4505,"h":187.54,"l":186.77,"n":1819,"o":187.4,"t":"2026-10-13T14:05:00Z","v":108125,"vw":187.149051},{"c":188.66,"h":188.9399,"l":187.58,"n":1553,"o":187.61,"t":"2026-10-13T14:10:00Z","v":103004,"vw":188.458289},{"c":188.66,"h":189.13,"l":188.4275,"n":1206,"o":188.67,"t":"2026-10-13T14:15:00Z","v":81567,"vw":188.767353},{"c":189.42,"h":189.67,"l":188.719,"n":1575,"o":188.719,"t":"2026-10-13T14:20:00Z","v":106433,"vw":189.302342},{"c":189.5775,"h":189.85,"l":189.31,"n":1204,"o":189.42,"t":"2026-10-13T14:25:00Z","v":72033,"vw":189.604964},{"c":188.555,"h":189.81,"l":188.49,"n":2134,"o":189.64,"t":"2026-10-13T14:30:00Z","v":184997,"vw":188.779461},{"c":188.77,"h":189.245,"l":188.59,"n":851,"o":188.61,"t":"2026-10-13T14:35:00Z","v":41833,"vw":188.971483},{"c":188.8,"h":188.94,"l":188.585,"n":840,"o":188.94,"t":"2026-10-13T14:40:00Z","v":51164,"vw":188.758359},{"c":189.43,"h":189.44,"l":188.89,"n":1052,"o":188.89,"t":"2026-10-13T14:45:00Z","v":82880,"vw":189.216378},{"c":189.11,"h":189.5,"l":188.93,"n":979,"o":189.43,"t":"2026-10-13T14:50:00Z","v":52028,"vw":189.3115},{"c":188.59,"h":189.13,"l":188.4,"n":879,"o":189.055,"t":"2026-10-13T14:55:00Z","v":37598,"vw":188.716048},{"c":188.83,"h":189.03,"l":188.545,"n":884,"o":188.59,"t":"2026-10-13T15:00:00Z","v":45715,"vw":188.767864},{"c":188.91,"h":188.95,"l":188.435,"n":1365,"o":188.89,"t":"2026-10-13T15:05:00Z","v":91577,"vw":188.610166},{"c":189.025,"h":189.125,"l":188.8,"n":1069,"o":188.91,"t":"2026-10-13T15:10:00Z","v":48471,"vw":188.90953},{"c":189,"h":189.16,"l":188.92,"n":723,"o":189.07,"t":"2026-10-13T15:15:00Z","v":25610,"vw":189.042431},{"c":188.53,"h":189.21,"l":188.48,"n":1368,"o":189.04,"t":"2026-10-13T15:20:00Z","v":68882,"vw":188.88544},{"c":188.64,"h":188.995,"l":188.485,"n":1767,"o":188.52,"t":"2026-10-13T15:25:00Z","v":95411,"vw":188.725575},{"c":188.8,"h":189,"l":188.56,"n":948,"o":188.615,"t":"2026-10-13T15:30:00Z","v":37594,"vw":188.789877},{"c":188.62,"h":188.93,"l":188.5,"n":1040,"o":188.84,"t":"2026-10-13T15:35:00Z","v":55307,"vw":188.758919},{"c":188.525,"h":188.81,"l":188.48,"n":873,"o":188.62,"t":"2026-10-13T15:40:00Z","v":41137,"vw":188.658403},{"c":188.19,"h":188.63,"l":188.19,"n":960,"o":188.48,"t":"2026-10-13T15:45:00Z","v":49787,"vw":188.446911},{"c":187.945,"h":188.24,"l":187.77,"n":1552,"o":188.23,"t":"2026-10-13T15:50:00Z","v":90127,"vw":188.018432},{"c":188.07,"h":188.2191,"l":187.735,"n":1207,"o":187.91,"t":"2026-10-13T15:55:00Z","v":111945,"vw":187.957348},{"c":187.995,"h":188.215,"l":187.865,"n":1054,"o":188.07,"t":"2026-10-13T16:00:00Z","v":55491,"vw":188.075337},{"c":187.9,"h":188.15,"l":187.74,"n":946,"o":187.99,"t":"2026-10-13T16:05:00Z","v":62362,"vw":187.97905},{"c":188.105,"h":188.16,"l":187.84,"n":927,"o":187.9,"t":"2026-10-13T16:10:00Z","v":63455,"vw":188.034264},{"c":188.32,"h":188.44,"l":188.11,"n":763,"o":188.11,"t":"2026-10-13T16:15:00Z","v":43835,"vw":188.30414},{"c":188.42,"h":188.54,"l":188.2403,"n":1084,"o":188.36,"t":"2026-10-13T16:20:00Z","v":80888,"vw":188.370101},{"c":188.315,"h":188.56,"l":188.18,"n":1359,"o":188.38,"t":"2026-10-13T16:25:00Z","v":118680,"vw":188.368813},{"c":188.575,"h":188.65,"l":188.305,"n":710,"o":188.32,"t":"2026-10-13T16:30:00Z","v":55435,"vw":188.47446},{"c":188.4,"h":188.62,"l":188.39,"n":656,"o":188.6163,"t":"2026-10-13T16:35:00Z","v":36649,"vw":188.459613},{"c":188.4801,"h":188.55,"l":188.34,"n":629,"o":188.4,"t":"2026-10-13T16:40:00Z","v":30611,"vw":188.444755},{"c":188.595,"h":188.63,"l":188.32,"n":890,"o":188.555,"t":"2026-10-13T16:45:00Z","v":67227,"vw":188.482277},{"c":188.47,"h":188.665,"l":188.275,"n":723,"o":188.665,"t":"2026-10-13T16:50:00Z","v":34642,"vw":188.451576},{"c":188.07,"h":188.42,"l":188.07,"n":687,"o":188.39,"t":"2026-10-13T16:55:00Z","v":24779,"vw":188.282487},{"c":187.9,"h":188.1195,"l":187.735,"n":830,"o":188.08,"t":"2026-10-13T17:00:00Z","v":35943,"vw":187.890198},{"c":187.84,"h":187.915,"l":187.8072,"n":644,"o":187.885,"t":"2026-10-13T17:05:00Z","v":27359,"vw":187.862169},{"c":187.5525,"h":187.88,"l":187.55,"n":1108,"o":187.865,"t":"2026-10-13T17:10:00Z","v":56674,"vw":187.724972},{"c":187.69,"h":187.85,"l":187.53,"n":1162,"o":187.575,"t":"2026-10-13T17:15:00Z","v":59308,"vw":187.670732},{"c":187.83,"h":187.9,"l":187.59,"n":861,"o":187.735,"t":"2026-10-13T17:20:00Z","v":32002,"vw":187.719229},{"c":187.67,"h":187.81,"l":187.65,"n":1116,"o":187.81,"t":"2026-10-13T17:25:00Z","v":50850,"vw":187.725931},{"c":187.36,"h":187.65,"l":187.36,"n":1049,"o":187.64,"t":"2026-10-13T17:30:00Z","v":51699,"vw":187.526618},{"c":187.57,"h":187.8125,"l":187.36,"n":1562,"o":187.385,"t":"2026-10-13T17:35:00Z","v":74102,"vw":187.563654},{"c":187.3,"h":187.62,"l":187.18,"n":1078,"o":187.6,"t":"2026-10-13T17:40:00Z","v":50231,"vw":187.334539},{"c":187.1197,"h":187.4,"l":187.065,"n":1365,"o":187.32,"t":"2026-10-13T17:45:00Z","v":56809,"vw":187.215529},{"c":187.05,"h":187.15,"l":187.01,"n":1113,"o":187.04,"t":"2026-10-13T17:50:00Z","v":49402,"vw":187.084225},{"c":186.86,"h":187.12,"l":186.84,"n":1333,"o":187.065,"t":"2026-10-13T17:55:00Z","v":72871,"vw":187.002599},{"c":187.145,"h":187.1572,"l":186.85,"n":1081,"o":186.88,"t":"2026-10-13T18:00:00Z","v":51127,"vw":187.015386},{"c":187.3198,"h":187.525,"l":187.11,"n":1234,"o":187.1799,"t":"2026-10-13T18:05:00Z","v":50207,"vw":187.354726},{"c":187.4281,"h":187.495,"l":187.17,"n":866,"o":187.32,"t":"2026-10-13T18:10:00Z","v":38882,"vw":187.327738},{"c":187.335,"h":187.485,"l":187.0905,"n":1044,"o":187.46,"t":"2026-10-13T18:15:00Z","v":44904,"vw":187.233024},{"c":187.155,"h":187.35,"l":187.08,"n":866,"o":187.35,"t":"2026-10-13T18:20:00Z","v":39518,"vw":187.231565},{"c":187.415,"h":187.475,"l":187.16,"n":1150,"o":187.16,"t":"2026-10-13T18:25:00Z","v":46637,"vw":187.340827},{"c":187.23,"h":187.44,"l":187.05,"n":1092,"o":187.44,"t":"2026-10-13T18:30:00Z","v":42712,"vw":187.223111},{"c":187.51,"h":187.51,"l":187.0993,"n":836,"o":187.23,"t":"2026-10-13T18:35:00Z","v":33388,"vw":187.2958},{"c":187.23,"h":187.82,"l":187.1,"n":1423,"o":187.5385,"t":"2026-10-13T18:40:00Z","v":80611,"vw":187.558505},{"c":187.035,"h":187.32,"l":187.01,"n":1147,"o":187.21,"t":"2026-10-13T18:45:00Z","v":47206,"vw":187.147804},{"c":187.235,"h":187.235,"l":186.7,"n":1651,"o":187.035,"t":"2026-10-13T18:50:00Z","v":86112,"vw":187.000239},{"c":187.25,"h":187.3399,"l":186.91,"n":1483,"o":187.215,"t":"2026-10-13T18:55:00Z","v":61039,"vw":187.154737},{"c":187.3,"h":187.4125,"l":187.19,"n":1293,"o":187.29,"t":"2026-10-13T19:00:00Z","v":57121,"vw":187.291144},{"c":187.58,"h":187.67,"l":187.23,"n":1293,"o":187.31,"t":"2026-10-13T19:05:00Z","v":61958,"vw":187.49776},{"c":187.3,"h":187.595,"l":187.3,"n":1156,"o":187.555,"t":"2026-10-13T19:10:00Z","v":49151,"vw":187.435727},{"c":187.19,"h":187.31,"l":186.9,"n":1629,"o":187.31,"t":"2026-10-13T19:15:00Z","v":75200,"vw":187.063755},{"c":187.095,"h":187.35,"l":187.06,"n":1488,"o":187.1625,"t":"2026-10-13T19:20:00Z","v":69565,"vw":187.171987},{"c":187.085,"h":187.16,"l":186.89,"n":1867,"o":187.1,"t":"2026-10-13T19:25:00Z","v":77431,"vw":187.045432},{"c":187.02,"h":187.27,"l":187,"n":2305,"o":187.06,"t":"2026-10-13T19:30:00Z","v":85826,"vw":187.130221},{"c":186.87,"h":187.03,"l":186.66,"n":2201,"o":187.03,"t":"2026-10-13T19:35:00Z","v":87891,"vw":186.837343},{"c":187.175,"h":187.205,"l":186.87,"n":2605,"o":186.89,"t":"2026-10-13T19:40:00Z","v":120075,"vw":187.046796},{"c":186.79,"h":187.21,"l":186.715,"n":3545,"o":187.16,"t":"2026-10-13T19:45:00Z","v":175141,"vw":186.909942},{"c":186.82,"h":186.96,"l":186.65,"n":4821,"o":186.81,"t":"2026-10-13T19:50:00Z","v":241316,"vw":186.79992},{"c":186.63,"h":186.83,"l":186.35,"n":10109,"o":186.8,"t":"2026-10-13T19:55:00Z","v":589681,"vw":186.556753},{"c":186.64,"h":186.92,"l":186.63,"n":211,"o":186.63,"t":"2026-10-13T20:00:00Z","v":1907500,"vw":186.640135},{"c":186.81,"h":186.85,"l":186.64,"n":29,"o":186.64,"t":"2026-10-13T20:05:00Z","v":50099,"vw":186.644561},{"c":186.9499,"h":186.9499,"l":186.8045,"n":6,"o":186.8045,"t":"2026-10-13T20:10:00Z","v":408,"vw":186.901433},{"c":186.9226,"h":186.9226,"l":186.9226,"n":6,"o":186.9226,"t":"2026-10-13T20:15:00Z","v":131,"vw":186.9226},{"c":186.99,"h":186.99,"l":186.94,"n":149,"o":186.95,"t":"2026-10-13T20:20:00Z","v":1743,"vw":186.956288},{"c":187.14,"h":187.14,"l":187.0569,"n":2,"o":187.0569,"t":"2026-10-13T20:25:00Z","v":1055,"vw":187.127791},{"c":187.1597,"h":187.1597,"l":187.1597,"n":5,"o":187.1597,"t":"2026-10-13T20:30:00Z","v":107,"vw":187.1597},{"c":187.19,"h":187.19,"l":187.09,"n":170,"o":187.14,"t":"2026-10-13T20:35:00Z","v":1076,"vw":187.13518},{"c":186.85,"h":187.1653,"l":186.85,"n":12,"o":187.1653,"t":"2026-10-13T20:45:00Z","v":3920,"vw":186.867255},{"c":187.142,"h":187.142,"l":187.142,"n":3,"o":187.142,"t":"2026-10-13T21:00:00Z","v":203,"vw":187.142},{"c":187.1899,"h":187.1899,"l":187.1899,"n":1,"o":187.1899,"t":"2026-10-13T21:10:00Z","v":143,"vw":187.1899},{"c":187,"h":187,"l":187,"n":5,"o":187,"t":"2026-10-13T21:20:00Z","v":267,"vw":187},{"c":186.9,"h":187.0001,"l":186.9,"n":6,"o":187,"t":"2026-10-13T21:30:00Z","v":1001,"vw":186.94041},{"c":187,"h":187.09,"l":187,"n":5,"o":187.09,"t":"2026-10-13T21:50:00Z","v":540,"vw":187.02},{"c":187,"h":187.0001,"l":187,"n":9,"o":187,"t":"2026-10-13T22:00:00Z","v":2443,"vw":187.000034},{"c":186.95,"h":186.95,"l":186.95,"n":1,"o":186.95,"t":"2026-10-13T22:10:00Z","v":136,"vw":186.95},{"c":186.94,"h":187.0155,"l":186.94,"n":11,"o":187.0155,"t":"2026-10-13T22:15:00Z","v":790,"vw":187.002917},{"c":187.1,"h":187.1,"l":187,"n":12,"o":187,"t":"2026-10-13T22:20:00Z","v":3515,"vw":187.026682},{"c":186.9,"h":186.9,"l":186.9,"n":3,"o":186.9,"t":"2026-10-13T22:30:00Z","v":251,"vw":186.9},{"c":186.88,"h":186.88,"l":186.88,"n":1,"o":186.88,"t":"2026-10-13T22:35:00Z","v":100,"vw":186.88},{"c":187.1021,"h":187.1021,"l":187.1021,"n":2,"o":187.1021,"t":"2026-10-13T22:40:00Z","v":101,"vw":187.1021},{"c":187.19,"h":187.19,"l":187.19,"n":2,"o":187.19,"t":"2026-10-13T22:45:00Z","v":201,"vw":187.19},{"c":187,"h":187.1726,"l":187,"n":6,"o":187.1726,"t":"2026-10-13T22:50:00Z","v":1300,"vw":187.041758},{"c":187.1676,"h":187.1676,"l":187.1676,"n":1,"o":187.1676,"t":"2026-10-13T22:55:00Z","v":200,"vw":187.1676},{"c":186.88,"h":187.142,"l":186.88,"n":8,"o":187.142,"t":"2026-10-13T23:05:00Z","v":597,"vw":187.080208},{"c":186.95,"h":186.95,"l":186.95,"n":1,"o":186.95,"t":"2026-10-13T23:10:00Z","v":157,"vw":186.95},{"c":186.95,"h":186.95,"l":186.95,"n":3,"o":186.95,"t":"2026-10-13T23:15:00Z","v":338,"vw":186.95},{"c":186.72,"h":186.72,"l":186.72,"n":9,"o":186.72,"t":"2026-10-13T23:20:00Z","v":300,"vw":186.72},{"c":186.9128,"h":186.9128,"l":186.9128,"n":5,"o":186.9128,"t":"2026-10-13T23:25:00Z","v":162,"vw":186.9128},{"c":186.8947,"h":186.9,"l":186.75,"n":4,"o":186.75,"t":"2026-10-13T23:30:00Z","v":535,"vw":186.834705},{"c":186.8,"h":186.8,"l":186.8,"n":6,"o":186.8,"t":"2026-10-13T23:40:00Z","v":273,"vw":186.8},{"c":186.71,"h":186.71,"l":186.71,"n":1,"o":186.71,"t":"2026-10-13T23:50:00Z","v":198,"vw":186.71},{"c":186.71,"h":186.75,"l":186.71,"n":7,"o":186.75,"t":"2026-10-13T23:55:00Z","v":272,"vw":186.73},{"c":186.83,"h":187.27,"l":186,"n":314,"o":186.8,"t":"2026-10-14T08:00:00Z","v":4911,"vw":186.620975},{"c":186.9,"h":186.9,"l":186.6,"n":21,"o":186.6,"t":"2026-10-14T08:05:00Z","v":879,"vw":186.787168},{"c":187.4,"h":187.4,"l":187.4,"n":1,"o":187.4,"t":"2026-10-14T08:15:00Z","v":1112,"vw":187.4},{"c":187.38,"h":187.38,"l":187,"n":2,"o":187,"t":"2026-10-14T08:40:00Z","v":567,"vw":187.130018},{"c":186.99,"h":187.01,"l":186.99,"n":30,"o":187.01,"t":"2026-10-14T08:45:00Z","v":719,"vw":186.998403},{"c":187.38,"h":187.38,"l":187.38,"n":5,"o":187.38,"t":"2026-10-14T08:50:00Z","v":500,"vw":187.38},{"c":187.4,"h":187.4,"l":187.4,"n":108,"o":187.4,"t":"2026-10-14T08:55:00Z","v":998,"vw":187.4},{"c":187.49,"h":187.49,"l":187.49,"n":3,"o":187.49,"t":"2026-10-14T09:00:00Z","v":345,"vw":187.49},{"c":187.49,"h":187.49,"l":187.49,"n":5,"o":187.49,"t":"2026-10-14T09:05:00Z","v":319,"vw":187.49},{"c":187.51,"h":187.51,"l":187.51,"n":6,"o":187.51,"t":"2026-10-14T09:50:00Z","v":385,"vw":187.51},{"c":187.6,"h":187.6,"l":187.6,"n":1,"o":187.6,"t":"2026-10-14T09:55:00Z","v":151,"vw":187.6},{"c":187.3,"h":187.99,"l":187.3,"n":12,"o":187.99,"t":"2026-10-14T10:10:00Z","v":299,"vw":187.615068},{"c":187.5,"h":187.99,"l":187.5,"n":2,"o":187.99,"t":"2026-10-14T10:15:00Z","v":341,"vw":187.70261},{"c":187.9338,"h":187.9338,"l":187.6,"n":7,"o":187.6,"t":"2026-10-14T10:20:00Z","v":614,"vw":187.878167},{"c":187.9469,"h":187.9469,"l":187.9469,"n":1,"o":187.9469,"t":"2026-10-14T10:25:00Z","v":100,"vw":187.9469},{"c":187.32,"h":187.32,"l":187.32,"n":1,"o":187.32,"t":"2026-10-14T10:30:00Z","v":100,"vw":187.32},{"c":187.8,"h":187.98,"l":187.26,"n":16,"o":187.98,"t":"2026-10-14T10:35:00Z","v":1947,"vw":187.522664},{"c":187.52,"h":187.52,"l":187.52,"n":2,"o":187.52,"t":"2026-10-14T10:45:00Z","v":154,"vw":187.52},{"c":186.99,"h":187.55,"l":186.99,"n":9,"o":187.55,"t":"2026-10-14T10:50:00Z","v":423,"vw":187.327778},{"c":187.1,"h":187.325,"l":186.75,"n":44,"o":187.325,"t":"2026-10-14T11:00:00Z","v":1772,"vw":187.021069},{"c":187.62,"h":187.62,"l":186.545,"n":11,"o":187.15,"t":"2026-10-14T11:05:00Z","v":1595,"vw":186.795326},{"c":186.7,"h":187.3923,"l":186.7,"n":13,"o":187,"t":"2026-10-14T11:15:00Z","v":667,"vw":186.998693},{"c":187.0097,"h":187.157,"l":186,"n":83,"o":186.8,"t":"2026-10-14T11:20:00Z","v":8142,"vw":186.61869},{"c":187.5,"h":188.34,"l":183.5,"n":713,"o":186.81,"t":"2026-10-14T11:25:00Z","v":102249,"vw":185.052435},{"c":187.26,"h":187.85,"l":186.4,"n":452,"o":187.49,"t":"2026-10-14T11:30:00Z","v":20649,"vw":187.147722},{"c":188,"h":188.3899,"l":187.3005,"n":307,"o":187.3005,"t":"2026-10-14T11:35:00Z","v":24520,"vw":187.730321},{"c":185.02,"h":187.56,"l":185,"n":473,"o":187.56,"t":"2026-10-14T11:40:00Z","v":32132,"vw":186.580255},{"c":185.23,"h":186,"l":184,"n":250,"o":186,"t":"2026-10-14T11:45:00Z","v":27198,"vw":184.969202},{"c":186.296,"h":186.296,"l":184,"n":127,"o":184,"t":"2026-10-14T11:50:00Z","v":13883,"vw":184.696636},{"c":185.55,"h":185.78,"l":184.68,"n":78,"o":185.59,"t":"2026-10-14T11:55:00Z","v":7990,"vw":185.278531},{"c":185.425,"h":185.7,"l":184.75,"n":188,"o":185.36,"t":"2026-10-14T12:00:00Z","v":12242,"vw":185.216586},{"c":185.7,"h":186,"l":185,"n":77,"o":185.425,"t":"2026-10-14T12:05:00Z","v":4775,"vw":185.267303},{"c":185.47,"h":185.47,"l":185.47,"n":3,"o":185.47,"t":"2026-10-14T12:10:00Z","v":305,"vw":185.47},{"c":185.3,"h":185.58,"l":185.3,"n":24,"o":185.339,"t":"2026-10-14T12:15:00Z","v":2276,"vw":185.384825},{"c":185.15,"h":185.25,"l":184.75,"n":123,"o":185.25,"t":"2026-10-14T12:20:00Z","v":10770,"vw":185.01853},{"c":186,"h":186,"l":185.4,"n":68,"o":185.4,"t":"2026-10-14T12:25:00Z","v":3662,"vw":185.896027},{"c":184,"h":186.02,"l":183.95,"n":461,"o":186.02,"t":"2026-10-14T12:30:00Z","v":36204,"vw":184.803268},{"c":182.75,"h":183.75,"l":182.6782,"n":308,"o":183.6627,"t":"2026-10-14T12:35:00Z","v":18687,"vw":183.07309},{"c":182.376,"h":183.2,"l":182.376,"n":267,"o":182.935,"t":"2026-10-14T12:40:00Z","v":13470,"vw":182.78468},{"c":182.31,"h":182.55,"l":181.5,"n":423,"o":182.5,"t":"2026-10-14T12:45:00Z","v":13211,"vw":182.032556},{"c":182.25,"h":182.41,"l":181.51,"n":268,"o":182.39,"t":"2026-10-14T12:50:00Z","v":19915,"vw":182.087368},{"c":181.29,"h":182.5,"l":181.29,"n":176,"o":182.5,"t":"2026-10-14T12:55:00Z","v":11154,"vw":181.862582},{"c":181.86,"h":181.98,"l":181.46,"n":75,"o":181.46,"t":"2026-10-14T13:00:00Z","v":3525,"vw":181.784198},{"c":181.85,"h":181.85,"l":181.35,"n":172,"o":181.57,"t":"2026-10-14T13:05:00Z","v":13193,"vw":181.584472},{"c":182.3,"h":182.3,"l":181.71,"n":128,"o":181.72,"t":"2026-10-14T13:10:00Z","v":10799,"vw":181.95268},{"c":181.32,"h":182.19,"l":181.1,"n":248,"o":182.19,"t":"2026-10-14T13:15:00Z","v":30957,"vw":181.850042},{"c":181.43,"h":181.83,"l":181.1673,"n":144,"o":181.54,"t":"2026-10-14T13:20:00Z","v":4881,"vw":181.588629},{"c":181.03,"h":181.5,"l":180.15,"n":408,"o":181.2,"t":"2026-10-14T13:25:00Z","v":26513,"vw":180.950788},{"c":181.92,"h":182.87,"l":176.435,"n":9271,"o":180.45,"t":"2026-10-14T13:30:00Z","v":908874,"vw":179.285854},{"c":182.87,"h":183.9,"l":181.61,"n":3406,"o":181.8,"t":"2026-10-14T13:35:00Z","v":232159,"vw":183.102334},{"c":181.8,"h":183.14,"l":181.22,"n":2624,"o":182.995,"t":"2026-10-14T13:40:00Z","v":165368,"vw":182.164186},{"c":181.37,"h":182.08,"l":181.33,"n":2681,"o":181.77,"t":"2026-10-14T13:45:00Z","v":145623,"vw":181.706326},{"c":180.425,"h":181.66,"l":180,"n":3427,"o":181.38,"t":"2026-10-14T13:50:00Z","v":190871,"vw":180.690219},{"c":180.54,"h":180.9099,"l":180,"n":2848,"o":180.405,"t":"2026-10-14T13:55:00Z","v":122901,"vw":180.38682},{"c":180.7129,"h":181.14,"l":180.18,"n":3213,"o":180.5725,"t":"2026-10-14T14:00:00Z","v":140639,"vw":180.643404},{"c":180.5,"h":180.795,"l":180.02,"n":2467,"o":180.795,"t":"2026-10-14T14:05:00Z","v":137771,"vw":180.3041},{"c":180.605,"h":180.84,"l":180.24,"n":1956,"o":180.5,"t":"2026-10-14T14:10:00Z","v":95047,"vw":180.552448},{"c":180.96,"h":181.28,"l":180.52,"n":2417,"o":180.63,"t":"2026-10-14T14:15:00Z","v":104378,"vw":180.924561},{"c":180.42,"h":181.1599,"l":180.15,"n":2682,"o":180.99,"t":"2026-10-14T14:20:00Z","v":118094,"vw":180.547059},{"c":181.22,"h":181.6,"l":180.32,"n":3810,"o":180.39,"t":"2026-10-14T14:25:00Z","v":223676,"vw":181.097443},{"c":181.55,"h":181.8105,"l":181.16,"n":1855,"o":181.16,"t":"2026-10-14T14:30:00Z","v":94780,"vw":181.544232},{"c":181.36,"h":181.73,"l":181,"n":1916,"o":181.47,"t":"2026-10-14T14:35:00Z","v":106720,"vw":181.293255},{"c":181.49,"h":181.68,"l":181.06,"n":1612,"o":181.2705,"t":"2026-10-14T14:40:00Z","v":61210,"vw":181.4185},{"c":181.53,"h":181.66,"l":180.9,"n":2175,"o":181.49,"t":"2026-10-14T14:45:00Z","v":114465,"vw":181.231619},{"c":180.765,"h":181.58,"l":180.765,"n":1771,"o":181.53,"t":"2026-10-14T14:50:00Z","v":101716,"vw":181.030645},{"c":181.05,"h":181.14,"l":180.54,"n":1626,"o":180.765,"t":"2026-10-14T14:55:00Z","v":103685,"vw":180.817193},{"c":180.665,"h":181.11,"l":180.5701,"n":1452,"o":181.055,"t":"2026-10-14T15:00:00Z","v":61925,"vw":180.824854},{"c":180.3725,"h":180.665,"l":180.34,"n":1583,"o":180.665,"t":"2026-10-14T15:05:00Z","v":62006,"vw":180.499048},{"c":180.46,"h":180.62,"l":180.04,"n":1467,"o":180.35,"t":"2026-10-14T15:10:00Z","v":66452,"vw":180.363214},{"c":180.4,"h":180.73,"l":180.27,"n":1255,"o":180.485,"t":"2026-10-14T15:15:00Z","v":57697,"vw":180.472016},{"c":180.055,"h":180.4,"l":179.965,"n":2175,"o":180.37,"t":"2026-10-14T15:20:00Z","v":95366,"vw":180.124862},{"c":180.2201,"h":180.49,"l":180.01,"n":1472,"o":180.1,"t":"2026-10-14T15:25:00Z","v":83432,"vw":180.245055},{"c":181.09,"h":181.09,"l":180.11,"n":1527,"o":180.29,"t":"2026-10-14T15:30:00Z","v":76114,"vw":180.672137},{"c":180.5601,"h":181.13,"l":180.55,"n":1235,"o":181.13,"t":"2026-10-14T15:35:00Z","v":47015,"vw":180.762772},{"c":180.285,"h":180.63,"l":180.24,"n":1254,"o":180.55,"t":"2026-10-14T15:40:00Z","v":49409,"vw":180.423293},{"c":180.7525,"h":180.96,"l":180.22,"n":1397,"o":180.29,"t":"2026-10-14T15:45:00Z","v":58717,"vw":180.625794},{"c":181.24,"h":181.29,"l":180.73,"n":1197,"o":180.76,"t":"2026-10-14T15:50:00Z","v":55918,"vw":181.005044},{"c":181.33,"h":181.38,"l":180.95,"n":1321,"o":181.17,"t":"2026-10-14T15:55:00Z","v":51902,"vw":181.174284},{"c":181.0225,"h":181.42,"l":180.99,"n":1251,"o":181.33,"t":"2026-10-14T16:00:00Z","v":56571,"vw":181.25818},{"c":180.7499,"h":181.06,"l":180.67,"n":1173,"o":180.941,"t":"2026-10-14T16:05:00Z","v":47429,"vw":180.850956},{"c":180.265,"h":180.77,"l":180.12,"n":1664,"o":180.7,"t":"2026-10-14T16:10:00Z","v":83074,"vw":180.490182},{"c":179.895,"h":180.44,"l":179.8,"n":1561,"o":180.3,"t":"2026-10-14T16:15:00Z","v":79719,"vw":180.133453},{"c":180.005,"h":180.0899,"l":179.7,"n":1372,"o":179.895,"t":"2026-10-14T16:20:00Z","v":68366,"vw":179.889398},{"c":180.125,"h":180.2,"l":179.89,"n":1537,"o":180.03,"t":"2026-10-14T16:25:00Z","v":69722,"vw":180.053431},{"c":179.965,"h":180.23,"l":179.935,"n":1141,"o":180.09,"t":"2026-10-14T16:30:00Z","v":44889,"vw":180.05481},{"c":180.62,"h":180.755,"l":179.93,"n":1415,"o":179.94,"t":"2026-10-14T16:35:00Z","v":69923,"vw":180.369328},{"c":180.3,"h":180.7402,"l":180.24,"n":1109,"o":180.61,"t":"2026-10-14T16:40:00Z","v":41314,"vw":180.45018},{"c":180.08,"h":180.32,"l":179.8,"n":1432,"o":180.3,"t":"2026-10-14T16:45:00Z","v":70948,"vw":180.037449},{"c":180.075,"h":180.365,"l":180.0291,"n":1208,"o":180.05,"t":"2026-10-14T16:50:00Z","v":55568,"vw":180.15702},{"c":180.4006,"h":180.4006,"l":180.09,"n":1223,"o":180.11,"t":"2026-10-14T16:55:00Z","v":57444,"vw":180.217769},{"c":180.51,"h":180.67,"l":180.3605,"n":1095,"o":180.3705,"t":"2026-10-14T17:00:00Z","v":47170,"vw":180.520246},{"c":180.161,"h":180.53,"l":180.161,"n":942,"o":180.53,"t":"2026-10-14T17:05:00Z","v":41647,"vw":180.381568},{"c":179.87,"h":180.27,"l":179.86,"n":1319,"o":180.19,"t":"2026-10-14T17:10:00Z","v":63902,"vw":180.066109},{"c":180.015,"h":180.02,"l":179.83,"n":1212,"o":179.905,"t":"2026-10-14T17:15:00Z","v":67023,"vw":179.911827},{"c":180.25,"h":180.25,"l":179.915,"n":1245,"o":180.015,"t":"2026-10-14T17:20:00Z","v":45358,"vw":180.077405},{"c":179.9001,"h":180.23,"l":179.83,"n":938,"o":180.21,"t":"2026-10-14T17:25:00Z","v":35775,"vw":180.079814},{"c":179.66,"h":179.9399,"l":179.511,"n":1610,"o":179.9,"t":"2026-10-14T17:30:00Z","v":88770,"vw":179.704005},{"c":179.8905,"h":179.915,"l":179.545,"n":1275,"o":179.66,"t":"2026-10-14T17:35:00Z","v":54783,"vw":179.728981},{"c":179.43,"h":179.91,"l":179.2,"n":1716,"o":179.89,"t":"2026-10-14T17:40:00Z","v":74472,"vw":179.42272},{"c":179.44,"h":179.52,"l":179.155,"n":1381,"o":179.44,"t":"2026-10-14T17:45:00Z","v":63290,"vw":179.333865},{"c":179.38,"h":179.58,"l":179.2544,"n":1944,"o":179.41,"t":"2026-10-14T17:50:00Z","v":101536,"vw":179.436862},{"c":179.3,"h":179.41,"l":179.11,"n":1483,"o":179.38,"t":"2026-10-14T17:55:00Z","v":66351,"vw":179.196595},{"c":179.235,"h":179.34,"l":179.07,"n":1750,"o":179.34,"t":"2026-10-14T18:00:00Z","v":66871,"vw":179.212946},{"c":179.485,"h":179.54,"l":179.19,"n":1666,"o":179.26,"t":"2026-10-14T18:05:00Z","v":65313,"vw":179.38477},{"c":179.49,"h":179.53,"l":179.2001,"n":1260,"o":179.45,"t":"2026-10-14T18:10:00Z","v":54224,"vw":179.373024},{"c":179.3599,"h":179.45,"l":178.92,"n":1706,"o":179.45,"t":"2026-10-14T18:15:00Z","v":102694,"vw":179.139587},{"c":179.435,"h":179.48,"l":179.2401,"n":953,"o":179.28,"t":"2026-10-14T18:20:00Z","v":38512,"vw":179.37408},{"c":179.48,"h":179.5399,"l":179.36,"n":934,"o":179.435,"t":"2026-10-14T18:25:00Z","v":35843,"vw":179.444581},{"c":179.47,"h":179.48,"l":179.0591,"n":1179,"o":179.43,"t":"2026-10-14T18:30:00Z","v":50067,"vw":179.256518},{"c":179.45,"h":179.5,"l":179.245,"n":1131,"o":179.43,"t":"2026-10-14T18:35:00Z","v":60079,"vw":179.373818},{"c":179.63,"h":179.71,"l":179.38,"n":1315,"o":179.45,"t":"2026-10-14T18:40:00Z","v":58050,"vw":179.586489},{"c":179.62,"h":179.65,"l":179.2965,"n":1340,"o":179.63,"t":"2026-10-14T18:45:00Z","v":81597,"vw":179.555813},{"c":180.1205,"h":180.19,"l":179.55,"n":1965,"o":179.59,"t":"2026-10-14T18:50:00Z","v":86996,"vw":179.831587},{"c":180.225,"h":180.28,"l":179.93,"n":1761,"o":180.165,"t":"2026-10-14T18:55:00Z","v":67435,"vw":180.092846},{"c":180.54,"h":180.55,"l":180.1,"n":1716,"o":180.24,"t":"2026-10-14T19:00:00Z","v":88783,"vw":180.301825},{"c":180.99,"h":181.02,"l":180.47,"n":2174,"o":180.51,"t":"2026-10-14T19:05:00Z","v":101515,"vw":180.786469},{"c":180.915,"h":181,"l":180.7313,"n":1860,"o":180.98,"t":"2026-10-14T19:10:00Z","v":90428,"vw":180.866088},{"c":181.49,"h":181.49,"l":180.84,"n":1987,"o":180.9473,"t":"2026-10-14T19:15:00Z","v":89206,"vw":181.185303},{"c":181.945,"h":181.99,"l":181.36,"n":2059,"o":181.4605,"t":"2026-10-14T19:20:00Z","v":109265,"vw":181.657575},{"c":181.735,"h":182.01,"l":181.5915,"n":2192,"o":181.92,"t":"2026-10-14T19:25:00Z","v":97295,"vw":181.835007},{"c":181.71,"h":181.96,"l":181.6,"n":2427,"o":181.76,"t":"2026-10-14T19:30:00Z","v":128000,"vw":181.806771},{"c":181.47,"h":181.74,"l":181.315,"n":2834,"o":181.73,"t":"2026-10-14T19:35:00Z","v":139062,"vw":181.511156},{"c":181.69,"h":181.9,"l":181.32,"n":3062,"o":181.47,"t":"2026-10-14T19:40:00Z","v":141287,"vw":181.587152},{"c":181.31,"h":181.69,"l":181.18,"n":2967,"o":181.69,"t":"2026-10-14T19:45:00Z","v":127797,"vw":181.40405},{"c":181.24,"h":181.555,"l":181.19,"n":4543,"o":181.33,"t":"2026-10-14T19:50:00Z","v":222256,"vw":181.387971},{"c":181.56,"h":181.97,"l":181.16,"n":11413,"o":181.25,"t":"2026-10-14T19:55:00Z","v":637999,"vw":181.579257},{"c":181.51,"h":181.605,"l":181.5,"n":93,"o":181.605,"t":"2026-10-14T20:00:00Z","v":1498974,"vw":181.510011},{"c":181.35,"h":182,"l":181.35,"n":24,"o":181.51,"t":"2026-10-14T20:05:00Z","v":1527,"vw":181.548076},{"c":181.6,"h":181.6,"l":181.0433,"n":4,"o":181.0433,"t":"2026-10-14T20:25:00Z","v":1550,"vw":181.414433},{"c":181.28,"h":181.28,"l":181.28,"n":2,"o":181.28,"t":"2026-10-14T20:35:00Z","v":301,"vw":181.28},{"c":181.5,"h":181.5,"l":181.5,"n":2,"o":181.5,"t":"2026-10-14T20:50:00Z","v":105,"vw":181.5},{"c":181.79,"h":181.8,"l":181.5,"n":32,"o":181.5,"t":"2026-10-14T20:55:00Z","v":2835,"vw":181.728827},{"c":181.52,"h":181.56,"l":181.52,"n":10,"o":181.56,"t":"2026-10-14T21:00:00Z","v":642,"vw":181.530823},{"c":181.57,"h":181.58,"l":181.57,"n":3,"o":181.58,"t":"2026-10-14T21:15:00Z","v":642,"vw":181.575172},{"c":181.56,"h":181.64,"l":181.56,"n":19,"o":181.64,"t":"2026-10-14T21:35:00Z","v":3490,"vw":181.594207},{"c":181.5073,"h":181.5073,"l":181.5073,"n":1,"o":181.5073,"t":"2026-10-14T21:45:00Z","v":500,"vw":181.5073},{"c":181.5403,"h":181.5403,"l":181.5403,"n":1,"o":181.5403,"t":"2026-10-14T21:50:00Z","v":120,"vw":181.5403},{"c":181.7228,"h":181.7228,"l":181.7228,"n":2,"o":181.7228,"t":"2026-10-14T21:55:00Z","v":105,"vw":181.7228},{"c":181.5,"h":181.52,"l":181.5,"n":6,"o":181.52,"t":"2026-10-14T22:05:00Z","v":716,"vw":181.514807},{"c":181.5,"h":181.5,"l":181.5,"n":2,"o":181.5,"t":"2026-10-14T22:15:00Z","v":101,"vw":181.5},{"c":181.8,"h":181.8,"l":181.54,"n":22,"o":181.54,"t":"2026-10-14T22:35:00Z","v":1791,"vw":181.675377},{"c":181.9969,"h":181.9969,"l":181.8,"n":5,"o":181.8,"t":"2026-10-14T22:40:00Z","v":225,"vw":181.89845},{"c":182,"h":182,"l":182,"n":10,"o":182,"t":"2026-10-14T22:50:00Z","v":183,"vw":182},{"c":182.2,"h":182.2,"l":182.01,"n":11,"o":182.02,"t":"2026-10-14T22:55:00Z","v":673,"vw":182.0569},{"c":181.9895,"h":181.9895,"l":181.9895,"n":23,"o":181.9895,"t":"2026-10-14T23:10:00Z","v":185,"vw":181.9895},{"c":182.4587,"h":182.4587,"l":182.4587,"n":5,"o":182.4587,"t":"2026-10-14T23:15:00Z","v":270,"vw":182.4587},{"c":182.4,"h":182.4,"l":182.4,"n":8,"o":182.4,"t":"2026-10-14T23:20:00Z","v":136,"vw":182.4},{"c":182.3,"h":182.31,"l":182.3,"n":10,"o":182.31,"t":"2026-10-14T23:35:00Z","v":550,"vw":182.302179},{"c":181.7,"h":181.7,"l":181.7,"n":28,"o":181.7,"t":"2026-10-14T23:40:00Z","v":637,"vw":181.7},{"c":182.03,"h":182.03,"l":182.03,"n":5,"o":182.03,"t":"2026-10-14T23:45:00Z","v":116,"vw":182.03},{"c":182,"h":182.2,"l":181.93,"n":13,"o":182.2,"t":"2026-10-14T23:50:00Z","v":698,"vw":182.007778},{"c":181.97,"h":182.02,"l":181.95,"n":42,"o":181.95,"t":"2026-10-14T23:55:00Z","v":5378,"vw":181.978431},{"c":182.44,"h":182.44,"l":182.44,"n":13,"o":182.44,"t":"2026-10-15T08:00:00Z","v":166,"vw":182.44},{"c":181.51,"h":182.03,"l":181.51,"n":29,"o":182.03,"t":"2026-10-15T08:25:00Z","v":1149,"vw":181.910734},{"c":181.75,"h":181.75,"l":181.75,"n":1,"o":181.75,"t":"2026-10-15T08:35:00Z","v":194,"vw":181.75},{"c":182.26,"h":182.26,"l":182.26,"n":2,"o":182.26,"t":"2026-10-15T09:30:00Z","v":281,"vw":182.26},{"c":182.52,"h":182.52,"l":182.52,"n":2,"o":182.52,"t":"2026-10-15T10:05:00Z","v":149,"vw":182.52},{"c":182.5,"h":182.5,"l":182.5,"n":4,"o":182.5,"t":"2026-10-15T10:10:00Z","v":203,"vw":182.5},{"c":182.24,"h":182.24,"l":182.24,"n":2,"o":182.24,"t":"2026-10-15T10:15:00Z","v":500,"vw":182.24},{"c":182.95,"h":182.95,"l":182.77,"n":24,"o":182.77,"t":"2026-10-15T10:45:00Z","v":434,"vw":182.86},{"c":181.75,"h":182.5,"l":181.75,"n":48,"o":182.5,"t":"2026-10-15T11:05:00Z","v":4256,"vw":182.240486},{"c":181.5,"h":181.51,"l":181.5,"n":94,"o":181.51,"t":"2026-10-15T11:10:00Z","v":4567,"vw":181.502749},{"c":182.8,"h":182.8,"l":182.8,"n":4,"o":182.8,"t":"2026-10-15T11:35:00Z","v":288,"vw":182.8},{"c":182.5418,"h":182.5418,"l":182,"n":3,"o":182,"t":"2026-10-15T11:55:00Z","v":650,"vw":182.4515},{"c":182,"h":182,"l":182,"n":15,"o":182,"t":"2026-10-15T12:15:00Z","v":1083,"vw":182},{"c":182.1,"h":182.1,"l":181.95,"n":5,"o":181.95,"t":"2026-10-15T12:25:00Z","v":340,"vw":181.998387},{"c":181.5,"h":181.5,"l":181.01,"n":45,"o":181.5,"t":"2026-10-15T12:30:00Z","v":2607,"vw":181.478696},{"c":181.36,"h":181.36,"l":180.8954,"n":2,"o":180.8954,"t":"2026-10-15T12:35:00Z","v":750,"vw":181.050267},{"c":181.5,"h":181.5,"l":181.5,"n":2,"o":181.5,"t":"2026-10-15T12:45:00Z","v":102,"vw":181.5},{"c":182.32,"h":182.32,"l":182.32,"n":7,"o":182.32,"t":"2026-10-15T12:55:00Z","v":2439,"vw":182.32},{"c":182.3,"h":182.31,"l":182.3,"n":12,"o":182.31,"t":"2026-10-15T13:00:00Z","v":2757,"vw":182.300412},{"c":182,"h":182,"l":182,"n":15,"o":182,"t":"2026-10-15T13:05:00Z","v":2597,"vw":182},{"c":181.3,"h":182.79,"l":181.29,"n":46,"o":182.79,"t":"2026-10-15T13:10:00Z","v":5707,"vw":181.415756},{"c":182.2,"h":182.2,"l":182.2,"n":5,"o":182.2,"t":"2026-10-15T13:25:00Z","v":616,"vw":182.2},{"c":180.19,"h":182.57,"l":180.19,"n":2260,"o":182.49,"t":"2026-10-15T13:30:00Z","v":229157,"vw":181.635527},{"c":179.77,"h":180.5,"l":178.8,"n":2638,"o":180.0228,"t":"2026-10-15T13:35:00Z","v":162694,"vw":179.498301},{"c":178.22,"h":179.875,"l":178.16,"n":2901,"o":179.69,"t":"2026-10-15T13:40:00Z","v":216768,"vw":179.075525},{"c":178.49,"h":178.58,"l":177.54,"n":3030,"o":178.25,"t":"2026-10-15T13:45:00Z","v":192093,"vw":177.97735},{"c":178.15,"h":178.66,"l":178.07,"n":1692,"o":178.555,"t":"2026-10-15T13:50:00Z","v":114629,"vw":178.387716},{"c":177.55,"h":178.45,"l":177.15,"n":2578,"o":178.11,"t":"2026-10-15T13:55:00Z","v":172443,"vw":177.660473},{"c":177.71,"h":177.93,"l":177.25,"n":1910,"o":177.61,"t":"2026-10-15T14:00:00Z","v":129930,"vw":177.669028},{"c":177.42,"h":177.98,"l":177.18,"n":1656,"o":177.655,"t":"2026-10-15T14:05:00Z","v":98825,"vw":177.468171},{"c":177.515,"h":178.145,"l":177.38,"n":1779,"o":177.44,"t":"2026-10-15T14:10:00Z","v":116136,"vw":177.828921},{"c":177.51,"h":177.68,"l":177.05,"n":1556,"o":177.52,"t":"2026-10-15T14:15:00Z","v":88217,"vw":177.378205},{"c":177.48,"h":177.84,"l":177.31,"n":1348,"o":177.54,"t":"2026-10-15T14:20:00Z","v":63480,"vw":177.57419},{"c":177.84,"h":178.025,"l":177.48,"n":1216,"o":177.48,"t":"2026-10-15T14:25:00Z","v":48627,"vw":177.79968},{"c":178.27,"h":178.4899,"l":177.72,"n":1419,"o":177.82,"t":"2026-10-15T14:30:00Z","v":73308,"vw":178.252081},{"c":178.495,"h":178.605,"l":178.0235,"n":1553,"o":178.27,"t":"2026-10-15T14:35:00Z","v":104323,"vw":178.198704},{"c":179.16,"h":179.44,"l":178.47,"n":1476,"o":178.53,"t":"2026-10-15T14:40:00Z","v":70790,"vw":178.993373},{"c":179.155,"h":179.27,"l":178.4,"n":1415,"o":179.12,"t":"2026-10-15T14:45:00Z","v":76201,"vw":178.78177},{"c":179.305,"h":179.38,"l":179.09,"n":1110,"o":179.155,"t":"2026-10-15T14:50:00Z","v":53608,"vw":179.224709},{"c":179.38,"h":179.39,"l":178.845,"n":1147,"o":179.305,"t":"2026-10-15T14:55:00Z","v":62267,"vw":179.134738},{"c":179.94,"h":179.94,"l":179.39,"n":1111,"o":179.39,"t":"2026-10-15T15:00:00Z","v":54154,"vw":179.643034},{"c":179.46,"h":180.09,"l":179.46,"n":936,"o":179.97,"t":"2026-10-15T15:05:00Z","v":42959,"vw":179.740694},{"c":179.71,"h":179.91,"l":179.36,"n":1350,"o":179.45,"t":"2026-10-15T15:10:00Z","v":86041,"vw":179.662775},{"c":179.595,"h":179.97,"l":179.595,"n":998,"o":179.685,"t":"2026-10-15T15:15:00Z","v":42779,"vw":179.816336},{"c":179.785,"h":179.96,"l":179.595,"n":1009,"o":179.595,"t":"2026-10-15T15:20:00Z","v":48163,"vw":179.766824},{"c":179.2051,"h":179.87,"l":179.054,"n":1281,"o":179.82,"t":"2026-10-15T15:25:00Z","v":65857,"vw":179.575851},{"c":179.28,"h":179.45,"l":179.16,"n":1127,"o":179.22,"t":"2026-10-15T15:30:00Z","v":62960,"vw":179.296219},{"c":179.53,"h":179.585,"l":179.18,"n":1178,"o":179.28,"t":"2026-10-15T15:35:00Z","v":57147,"vw":179.376803},{"c":179.935,"h":180.03,"l":179.4106,"n":1494,"o":179.51,"t":"2026-10-15T15:40:00Z","v":103705,"vw":179.84051},{"c":179.95,"h":180.23,"l":179.83,"n":1110,"o":179.86,"t":"2026-10-15T15:45:00Z","v":77268,"vw":180.034879},{"c":179.78,"h":180.04,"l":179.67,"n":1262,"o":179.9795,"t":"2026-10-15T15:50:00Z","v":93267,"vw":179.821832},{"c":179.935,"h":180.005,"l":179.6,"n":884,"o":179.79,"t":"2026-10-15T15:55:00Z","v":47993,"vw":179.867208},{"c":179.94,"h":180.0299,"l":179.82,"n":1140,"o":179.91,"t":"2026-10-15T16:00:00Z","v":49576,"vw":179.936632},{"c":179.7601,"h":180,"l":179.62,"n":1009,"o":179.94,"t":"2026-10-15T16:05:00Z","v":50505,"vw":179.776098},{"c":179.62,"h":179.805,"l":179.555,"n":903,"o":179.76,"t":"2026-10-15T16:10:00Z","v":39520,"vw":179.69145},{"c":179.5,"h":179.72,"l":179.38,"n":988,"o":179.615,"t":"2026-10-15T16:15:00Z","v":59228,"vw":179.581063},{"c":179.5,"h":179.58,"l":179.3984,"n":776,"o":179.5,"t":"2026-10-15T16:20:00Z","v":31389,"vw":179.47639},{"c":179.615,"h":179.7,"l":179.51,"n":1014,"o":179.51,"t":"2026-10-15T16:25:00Z","v":35485,"vw":179.614796},{"c":179.39,"h":179.62,"l":179.38,"n":824,"o":179.55,"t":"2026-10-15T16:30:00Z","v":33309,"vw":179.526833},{"c":179.64,"h":179.7064,"l":179.4101,"n":833,"o":179.425,"t":"2026-10-15T16:35:00Z","v":43526,"vw":179.549734},{"c":179.9,"h":179.9,"l":179.6,"n":839,"o":179.67,"t":"2026-10-15T16:40:00Z","v":35274,"vw":179.741218},{"c":179.87,"h":180,"l":179.77,"n":829,"o":179.95,"t":"2026-10-15T16:45:00Z","v":31744,"vw":179.88062},{"c":179.5706,"h":179.87,"l":179.5606,"n":873,"o":179.87,"t":"2026-10-15T16:50:00Z","v":48486,"vw":179.740078},{"c":179.695,"h":179.72,"l":179.595,"n":250,"o":179.595,"t":"2026-10-15T16:55:00Z","v":11567,"vw":179.660436},{"c":180,"h":180.04,"l":179.675,"n":1591,"o":179.75,"t":"2026-10-15T18:10:00Z","v":167931,"vw":179.82885},{"c":180.09,"h":180.21,"l":179.93,"n":961,"o":179.99,"t":"2026-10-15T18:15:00Z","v":38111,"vw":180.077686},{"c":180.3,"h":180.3,"l":180,"n":1059,"o":180.1195,"t":"2026-10-15T18:20:00Z","v":55725,"vw":180.127611},{"c":181.04,"h":181.04,"l":180.3,"n":1157,"o":180.3,"t":"2026-10-15T18:25:00Z","v":59596,"vw":180.663263},{"c":180.7,"h":181.065,"l":180.7,"n":1011,"o":181.04,"t":"2026-10-15T18:30:00Z","v":44072,"vw":180.840412},{"c":180.83,"h":180.86,"l":180.5621,"n":1088,"o":180.72,"t":"2026-10-15T18:35:00Z","v":53270,"vw":180.707082},{"c":180.84,"h":181.06,"l":180.77,"n":1196,"o":180.835,"t":"2026-10-15T18:40:00Z","v":67075,"vw":180.914478},{"c":181.01,"h":181.085,"l":180.69,"n":1265,"o":180.83,"t":"2026-10-15T18:45:00Z","v":70365,"vw":180.943196},{"c":181.09,"h":181.235,"l":180.99,"n":1426,"o":181.01,"t":"2026-10-15T18:50:00Z","v":86097,"vw":181.136171},{"c":181.01,"h":181.18,"l":180.89,"n":1211,"o":181.09,"t":"2026-10-15T18:55:00Z","v":61533,"vw":181.031392},{"c":181.24,"h":181.305,"l":180.98,"n":1244,"o":181.01,"t":"2026-10-15T19:00:00Z","v":68616,"vw":181.150524},{"c":181.49,"h":181.53,"l":181.23,"n":1335,"o":181.23,"t":"2026-10-15T19:05:00Z","v":71055,"vw":181.372536},{"c":181.77,"h":181.77,"l":181.35,"n":1553,"o":181.46,"t":"2026-10-15T19:10:00Z","v":126679,"vw":181.506803},{"c":181.885,"h":181.89,"l":181.68,"n":1182,"o":181.81,"t":"2026-10-15T19:15:00Z","v":59022,"vw":181.782304},{"c":181.97,"h":182.18,"l":181.885,"n":1720,"o":181.885,"t":"2026-10-15T19:20:00Z","v":88573,"vw":182.037594},{"c":181.81,"h":182.025,"l":181.72,"n":1716,"o":181.965,"t":"2026-10-15T19:25:00Z","v":90203,"vw":181.864906},{"c":181.93,"h":182.05,"l":181.775,"n":1943,"o":181.85,"t":"2026-10-15T19:30:00Z","v":94529,"vw":181.92427},{"c":182.2,"h":182.25,"l":181.835,"n":1898,"o":181.93,"t":"2026-10-15T19:35:00Z","v":94460,"vw":182.012264},{"c":182.08,"h":182.2,"l":182.025,"n":2066,"o":182.2,"t":"2026-10-15T19:40:00Z","v":94597,"vw":182.110047},{"c":182.19,"h":182.2,"l":181.965,"n":2476,"o":182.085,"t":"2026-10-15T19:45:00Z","v":130013,"vw":182.096211},{"c":182.265,"h":182.32,"l":182.08,"n":3477,"o":182.18,"t":"2026-10-15T19:50:00Z","v":194396,"vw":182.234369},{"c":182.09,"h":182.585,"l":182.04,"n":9890,"o":182.25,"t":"2026-10-15T19:55:00Z","v":681719,"vw":182.271903},{"c":182.1,"h":182.1,"l":182.1,"n":117,"o":182.1,"t":"2026-10-15T20:00:00Z","v":2255537,"vw":182.1},{"c":182.6517,"h":182.6517,"l":182.6517,"n":13,"o":182.6517,"t":"2026-10-15T20:05:00Z","v":112,"vw":182.6517},{"c":182.4,"h":182.4,"l":182.0248,"n":21,"o":182.4,"t":"2026-10-15T20:10:00Z","v":8086,"vw":182.31711}],"history":[{"c":112.28,"h":112.44,"l":110.55,"n":80088,"o":111.05,"t":"2024-10-14T04:00:00Z","v":7179255,"vw":111.852607},{"c":112.22,"h":116.06,"l":112.03,"n":128607,"o":115.425,"t":"2024-10-15T04:00:00Z","v":8925197,"vw":112.961075},{"c":119.51,"h":121.45,"l":116.5,"n":232162,"o":116.88,"t":"2024-10-16T04:00:00Z","v":21458547,"vw":119.676492},{"c":119.44,"h":120.355,"l":118.73,"n":115027,"o":119.77,"t":"2024-10-17T04:00:00Z","v":9357154,"vw":119.58064},{"c":121.06,"h":121.12,"l":119.11,"n":85840,"o":119.53,"t":"2024-10-18T04:00:00Z","v":6852874,"vw":120.483501},{"c":118.28,"h":120.69,"l":117.88,"n":81429,"o":120.37,"t":"2024-10-21T04:00:00Z","v":7469088,"vw":118.497523},{"c":118.32,"h":118.61,"l":117.25,"n":56577,"o":117.65,"t":"2024-10-22T04:00:00Z","v":4429614,"vw":118.07686},{"c":118.28,"h":118.74,"l":117.2,"n":60657,"o":117.89,"t":"2024-10-23T04:00:00Z","v":5661570,"vw":118.17138},{"c":119.17,"h":119.34,"l":117.94,"n":66654,"o":118.4,"t":"2024-10-24T04:00:00Z","v":5611946,"vw":118.837096},{"c":116.88,"h":120,"l":116.33,"n":80721,"o":120,"t":"2024-10-25T04:00:00Z","v":7271677,"vw":117.572562},{"c":119.13,"h":119.68,"l":117.51,"n":69559,"o":118.12,"t":"2024-10-28T04:00:00Z","v":5994033,"vw":119.078083},{"c":119.3,"h":120.09,"l":118.82,"n":65289,"o":118.89,"t":"2024-10-29T04:00:00Z","v":4622285,"vw":119.437381},{"c":117.92,"h":119.32,"l":117.79,"n":70052,"o":118.61,"t":"2024-10-30T04:00:00Z","v":5672997,"vw":118.331561},{"c":116.25,"h":117.91,"l":115.7,"n":74864,"o":117.13,"t":"2024-10-31T04:00:00Z","v":5374550,"vw":116.427567},{"c":116.85,"h":118.024,"l":116.3,"n":65907,"o":116.67,"t":"2024-11-01T04:00:00Z","v":4372177,"vw":117.118602},{"c":116.14,"h":117.45,"l":115.94,"n":60409,"o":117.005,"t":"2024-11-04T05:00:00Z","v":4366558,"vw":116.5032},{"c":117.81,"h":117.9,"l":116.09,"n":68620,"o":116.09,"t":"2024-11-05T05:00:00Z","v":4798372,"vw":117.507665},{"c":131.49,"h":133.52,"l":127.66,"n":272823,"o":129.51,"t":"2024-11-06T05:00:00Z","v":22798669,"vw":130.858471},{"c":128.44,"h":131.55,"l":128.08,"n":104502,"o":130.74,"t":"2024-11-07T05:00:00Z","v":7780327,"vw":129.284319},{"c":129.53,"h":130.52,"l":127.76,"n":84324,"o":128.98,"t":"2024-11-08T05:00:00Z","v":6979341,"vw":129.499848},{"c":133.52,"h":133.99,"l":130.55,"n":95166,"o":130.55,"t":"2024-11-11T05:00:00Z","v":6861327,"vw":133.229592},{"c":132.31,"h":133.82,"l":131.705,"n":74888,"o":133.19,"t":"2024-11-12T05:00:00Z","v":5683256,"vw":132.415278},{"c":132.76,"h":134.65,"l":132.465,"n":70401,"o":133.46,"t":"2024-11-13T05:00:00Z","v":6134840,"vw":133.263917},{"c":132.43,"h":134.91,"l":131.98,"n":94159,"o":133.1,"t":"2024-11-14T05:00:00Z","v":7344210,"vw":132.94457},{"c":134.06,"h":134.4,"l":132.54,"n":78034,"o":133.37,"t":"2024-11-15T05:00:00Z","v":7281941,"vw":133.531369},{"c":133.78,"h":135.505,"l":133.42,"n":80986,"o":134.69,"t":"2024-11-18T05:00:00Z","v":6434278,"vw":134.162003},{"c":132.24,"h":134.09,"l":131.9301,"n":67749,"o":133.26,"t":"2024-11-19T05:00:00Z","v":7244809,"vw":132.727108},{"c":131.69,"h":133.65,"l":131.05,"n":56354,"o":133.16,"t":"2024-11-20T05:00:00Z","v":5125576,"vw":131.862696},{"c":134.99,"h":135.575,"l":133.14,"n":71493,"o":133.2,"t":"2024-11-21T05:00:00Z","v":5547725,"vw":134.776603},{"c":134.69,"h":135.67,"l":133.96,"n":70270,"o":134.68,"t":"2024-11-22T05:00:00Z","v":6334100,"vw":134.735022},{"c":133.66,"h":136.24,"l":133.58,"n":77443,"o":135.44,"t":"2024-11-25T05:00:00Z","v":8012309,"vw":134.00313},{"c":131.28,"h":131.79,"l":128.53,"n":115608,"o":130.75,"t":"2024-11-26T05:00:00Z","v":8817290,"vw":130.72601},{"c":131.21,"h":132.43,"l":130.57,"n":69514,"o":131.49,"t":"2024-11-27T05:00:00Z","v":5507859,"vw":131.264197},{"c":131.61,"h":132.73,"l":131.42,"n":39409,"o":132.28,"t":"2024-11-29T05:00:00Z","v":4068225,"vw":131.895784},{"c":131.03,"h":133,"l":130.83,"n":73174,"o":132.3,"t":"2024-12-02T05:00:00Z","v":5512303,"vw":131.512225},{"c":130.44,"h":133.19,"l":130.01,"n":63727,"o":133.19,"t":"2024-12-03T05:00:00Z","v":4791691,"vw":130.830062},{"c":129.99,"h":131.2,"l":129.64,"n":76347,"o":130.19,"t":"2024-12-04T05:00:00Z","v":6203831,"vw":130.260739},{"c":130.32,"h":131.8564,"l":129.42,"n":66968,"o":129.935,"t":"2024-12-05T05:00:00Z","v":4992087,"vw":130.652727},{"c":129.96,"h":130.57,"l":129.18,"n":72676,"o":130.52,"t":"2024-12-06T05:00:00Z","v":5013286,"vw":129.903375},{"c":128.58,"h":130.77,"l":128.33,"n":94656,"o":130.52,"t":"2024-12-09T05:00:00Z","v":7754300,"vw":129.028686},{"c":126.79,"h":128.61,"l":126.53,"n":84279,"o":127.63,"t":"2024-12-10T05:00:00Z","v":6551280,"vw":127.153096},{"c":127.59,"h":127.95,"l":126.28,"n":66389,"o":127.75,"t":"2024-12-11T05:00:00Z","v":8835372,"vw":127.397475},{"c":127.91,"h":128.83,"l":127.36,"n":57750,"o":127.89,"t":"2024-12-12T05:00:00Z","v":3610681,"vw":127.925443},{"c":127.4,"h":128.81,"l":126.71,"n":74571,"o":128,"t":"2024-12-13T05:00:00Z","v":6091479,"vw":127.609309},{"c":129.03,"h":129.31,"l":127.39,"n":77095,"o":127.74,"t":"2024-12-16T05:00:00Z","v":5659958,"vw":128.639104},{"c":127.74,"h":128.7,"l":127.18,"n":87422,"o":128.096,"t":"2024-12-17T05:00:00Z","v":7141600,"vw":127.800089},{"c":121.04,"h":128.39,"l":120.29,"n":95976,"o":128.16,"t":"2024-12-18T05:00:00Z","v":7858762,"vw":123.094296},{"c":120.5,"h":124.94,"l":120.3,"n":108557,"o":124.78,"t":"2024-12-19T05:00:00Z","v":8634571,"vw":121.277148},{"c":123.44,"h":124.54,"l":120.529,"n":92316,"o":121.2,"t":"2024-12-20T05:00:00Z","v":14883963,"vw":123.185461},{"c":124.45,"h":124.67,"l":122.79,"n":53909,"o":123.1,"t":"2024-12-23T05:00:00Z","v":5074141,"vw":124.125506},{"c":127.06,"h":127.22,"l":124.59,"n":43141,"o":125.07,"t":"2024-12-24T05:00:00Z","v":2902782,"vw":126.597886},{"c":128.03,"h":128.17,"l":126.49,"n":42206,"o":126.53,"t":"2024-12-26T05:00:00Z","v":3013544,"vw":127.695074},{"c":126.76,"h":127.86,"l":125.82,"n":44302,"o":127.05,"t":"2024-12-27T05:00:00Z","v":3088468,"vw":126.672784},{"c":125.75,"h":126.16,"l":124.02,"n":44136,"o":124.55,"t":"2024-12-30T05:00:00Z","v":2637914,"vw":125.52302},{"c":125.72,"h":126.83,"l":125.2001,"n":44048,"o":126.33,"t":"2024-12-31T05:00:00Z","v":2970313,"vw":125.786388},{"c":124.78,"h":127.28,"l":124.21,"n":65036,"o":126.51,"t":"2025-01-02T05:00:00Z","v":5018435,"vw":125.382173},{"c":125.94,"h":126,"l":124.08,"n":58551,"o":125.65,"t":"2025-01-03T05:00:00Z","v":3988482,"vw":125.490945},{"c":128.64,"h":129.9453,"l":127.63,"n":87027,"o":127.63,"t":"2025-01-06T05:00:00Z","v":6665362,"vw":128.814175},{"c":126.88,"h":129.66,"l":125.46,"n":99902,"o":129.65,"t":"2025-01-07T05:00:00Z","v":7268845,"vw":126.820265},{"c":127.86,"h":128,"l":125.76,"n":75288,"o":126.91,"t":"2025-01-08T05:00:00Z","v":5744779,"vw":127.133034},{"c":123.45,"h":126.5,"l":123.29,"n":88422,"o":126.31,"t":"2025-01-10T05:00:00Z","v":6873811,"vw":123.962058},{"c":123.99,"h":124.3,"l":122.45,"n":66831,"o":122.45,"t":"2025-01-13T05:00:00Z","v":5432980,"vw":123.641876},{"c":124.62,"h":125.4,"l":123.69,"n":82596,"o":125.4,"t":"2025-01-14T05:00:00Z","v":8999863,"vw":124.54238},{"c":130.55,"h":131.44,"l":128.46,"n":142160,"o":129.705,"t":"2025-01-15T05:00:00Z","v":11349540,"vw":130.420425},{"c":135.81,"h":136.15,"l":131.9,"n":168527,"o":132.35,"t":"2025-01-16T05:00:00Z","v":16235685,"vw":134.330871},{"c":137.87,"h":138.0799,"l":134.5297,"n":127677,"o":136.16,"t":"2025-01-17T05:00:00Z","v":12481481,"vw":137.030623},{"c":137.3,"h":137.62,"l":135.29,"n":114224,"o":136.44,"t":"2025-01-21T05:00:00Z","v":11213345,"vw":136.59374},{"c":136,"h":138.38,"l":135.815,"n":82572,"o":137.26,"t":"2025-01-22T05:00:00Z","v":7177465,"vw":136.715796},{"c":137.8,"h":138.2,"l":135.97,"n":83608,"o":135.97,"t":"2025-01-23T05:00:00Z","v":6910993,"vw":137.437353},{"c":137.82,"h":139.035,"l":136.47,"n":82826,"o":136.47,"t":"2025-01-24T05:00:00Z","v":6475889,"vw":138.013569},{"c":136.65,"h":136.76,"l":134.12,"n":98330,"o":135.26,"t":"2025-01-27T05:00:00Z","v":6460728,"vw":135.698921},{"c":138.54,"h":138.84,"l":135.64,"n":87757,"o":136.07,"t":"2025-01-28T05:00:00Z","v":5885130,"vw":138.008902},{"c":138.71,"h":141.48,"l":138.18,"n":81217,"o":138.465,"t":"2025-01-29T05:00:00Z","v":5719769,"vw":139.347503},{"c":139.94,"h":140.485,"l":138.89,"n":70353,"o":139.81,"t":"2025-01-30T05:00:00Z","v":4545692,"vw":139.908522},{"c":138.43,"h":139.755,"l":137.77,"n":70356,"o":139.14,"t":"2025-01-31T05:00:00Z","v":5503432,"vw":138.535606},{"c":137.16,"h":138,"l":133.91,"n":85444,"o":135.81,"t":"2025-02-03T05:00:00Z","v":5296482,"vw":136.592751},{"c":136.77,"h":137.88,"l":136.29,"n":66018,"o":137.73,"t":"2025-02-04T05:00:00Z","v":5976570,"vw":136.995983},{"c":138.93,"h":139.22,"l":136.51,"n":61655,"o":137.47,"t":"2025-02-05T05:00:00Z","v":5871169,"vw":138.31371},{"c":141.08,"h":141.4,"l":140.0001,"n":74009,"o":140.01,"t":"2025-02-06T05:00:00Z","v":4576614,"vw":140.954904},{"c":139.98,"h":142.03,"l":139.82,"n":64415,"o":142.02,"t":"2025-02-07T05:00:00Z","v":3517149,"vw":140.702806},{"c":137.31,"h":140.31,"l":135.61,"n":87550,"o":140.25,"t":"2025-02-10T05:00:00Z","v":5514389,"vw":137.064568},{"c":137.79,"h":138.21,"l":135.435,"n":78951,"o":136.81,"t":"2025-02-11T05:00:00Z","v":5097106,"vw":137.082613},{"c":137.11,"h":137.2788,"l":135.6,"n":64396,"o":136.08,"t":"2025-02-12T05:00:00Z","v":4688899,"vw":136.745436},{"c":136.84,"h":138.1001,"l":136.35,"n":59021,"o":137.97,"t":"2025-02-13T05:00:00Z","v":4699959,"vw":137.040236},{"c":138.95,"h":139.58,"l":136.45,"n":76417,"o":136.45,"t":"2025-02-14T05:00:00Z","v":5044743,"vw":138.748541},{"c":140.71,"h":140.78,"l":138.89,"n":56416,"o":139.41,"t":"2025-02-18T05:00:00Z","v":3797260,"vw":140.089275},{"c":140.69,"h":140.93,"l":139.255,"n":62685,"o":140.01,"t":"2025-02-19T05:00:00Z","v":3615866,"vw":140.279271},{"c":134.34,"h":141.07,"l":132.43,"n":122194,"o":140.25,"t":"2025-02-20T05:00:00Z","v":8860784,"vw":134.441134},{"c":131.69,"h":135.6,"l":130.91,"n":89363,"o":135.175,"t":"2025-02-21T05:00:00Z","v":6704065,"vw":132.514272},{"c":129.97,"h":132.97,"l":128.9,"n":105203,"o":132.76,"t":"2025-02-24T05:00:00Z","v":7784731,"vw":130.580455},{"c":129.6,"h":131.295,"l":126.38,"n":111606,"o":131.03,"t":"2025-02-25T05:00:00Z","v":7458583,"vw":128.952674},{"c":131.05,"h":132.24,"l":130.15,"n":80110,"o":130.41,"t":"2025-02-26T05:00:00Z","v":5493770,"vw":131.256638},{"c":129.24,"h":132.865,"l":128.81,"n":90103,"o":131.8,"t":"2025-02-27T05:00:00Z","v":5538736,"vw":130.513531},{"c":133.11,"h":133.41,"l":128.99,"n":86172,"o":129.9,"t":"2025-02-28T05:00:00Z","v":7424217,"vw":131.872059},{"c":129.13,"h":133.99,"l":127.73,"n":91047,"o":133.33,"t":"2025-03-03T05:00:00Z","v":5969382,"vw":130.763045},{"c":121.72,"h":126.57,"l":119.25,"n":179528,"o":126.47,"t":"2025-03-04T05:00:00Z","v":12996533,"vw":121.928774},{"c":123.75,"h":124.38,"l":121.44,"n":103819,"o":122,"t":"2025-03-05T05:00:00Z","v":7291923,"vw":123.233948},{"c":119.37,"h":123.125,"l":118.6,"n":114904,"o":120.8,"t":"2025-03-06T05:00:00Z","v":8611537,"vw":120.063638},{"c":119.29,"h":119.49,"l":115.454,"n":117439,"o":118.725,"t":"2025-03-07T05:00:00Z","v":8513464,"vw":118.124983},{"c":111.69,"h":116.28,"l":109.215,"n":213988,"o":116,"t":"2025-03-10T04:00:00Z","v":16765708,"vw":112.069334},{"c":112.04,"h":113.51,"l":110.34,"n":149497,"o":111.71,"t":"2025-03-11T04:00:00Z","v":13490397,"vw":112.132583},{"c":114,"h":115.6026,"l":112.545,"n":119169,"o":115,"t":"2025-03-12T04:00:00Z","v":7925487,"vw":114.345023},{"c":111.68,"h":114.8499,"l":111.225,"n":97167,"o":114,"t":"2025-03-13T04:00:00Z","v":7435493,"vw":112.135204},{"c":115.34,"h":115.77,"l":112.54,"n":95406,"o":113.99,"t":"2025-03-14T04:00:00Z","v":6879448,"vw":115.050685},{"c":117.96,"h":119.3,"l":114.84,"n":114490,"o":114.97,"t":"2025-03-17T04:00:00Z","v":8375083,"vw":117.808733},{"c":118.11,"h":119.2087,"l":117.2835,"n":95611,"o":118.28,"t":"2025-03-18T04:00:00Z","v":7234853,"vw":118.11199},{"c":119.85,"h":121.25,"l":116.23,"n":85229,"o":117.23,"t":"2025-03-19T04:00:00Z","v":8430838,"vw":119.601119},{"c":120.47,"h":121.81,"l":118.82,"n":76033,"o":118.82,"t":"2025-03-20T04:00:00Z","v":7026044,"vw":120.600901},{"c":120.14,"h":120.88,"l":118.3,"n":73124,"o":119.35,"t":"2025-03-21T04:00:00Z","v":10990077,"vw":119.889171},{"c":124.27,"h":124.82,"l":122,"n":87070,"o":122.31,"t":"2025-03-24T04:00:00Z","v":6184381,"vw":123.985226},{"c":125.2,"h":126.05,"l":124.15,"n":68859,"o":124.9,"t":"2025-03-25T04:00:00Z","v":4326253,"vw":124.953311},{"c":122.2,"h":126.34,"l":121.605,"n":79898,"o":125.77,"t":"2025-03-26T04:00:00Z","v":5085723,"vw":123.164579},{"c":119,"h":119.84,"l":117.54,"n":109562,"o":118.93,"t":"2025-03-27T04:00:00Z","v":8239623,"vw":119.069465},{"c":115.33,"h":119.43,"l":114.63,"n":102415,"o":118.71,"t":"2025-03-28T04:00:00Z","v":7349437,"vw":115.655453},{"c":116.67,"h":117.03,"l":112.1801,"n":88406,"o":113.71,"t":"2025-03-31T04:00:00Z","v":7616709,"vw":115.747894},{"c":115.74,"h":116.88,"l":113.5387,"n":89194,"o":115.985,"t":"2025-04-01T04:00:00Z","v":6651029,"vw":115.460843},{"c":119.27,"h":120.35,"l":113.88,"n":108574,"o":113.965,"t":"2025-04-02T04:00:00Z","v":8415251,"vw":118.5091},{"c":107.93,"h":111.39,"l":106.88,"n":205675,"o":110.11,"t":"2025-04-03T04:00:00Z","v":15186058,"vw":108.586194},{"c":99.83,"h":103.7,"l":97.31,"n":240403,"o":101.54,"t":"2025-04-04T04:00:00Z","v":18876880,"vw":100.033095},{"c":100.92,"h":104.34,"l":94.3301,"n":262954,"o":96.27,"t":"2025-04-07T04:00:00Z","v":20721375,"vw":99.369317},{"c":100.31,"h":106.94,"l":98.27,"n":121969,"o":105.215,"t":"2025-04-08T04:00:00Z","v":10709097,"vw":102.168867},{"c":111.7,"h":113.8973,"l":97.89,"n":195304,"o":98.2,"t":"2025-04-09T04:00:00Z","v":16917900,"vw":107.823621},{"c":106.58,"h":108.87,"l":103.41,"n":138980,"o":108.77,"t":"2025-04-10T04:00:00Z","v":10956729,"vw":106.422724},{"c":108.12,"h":109.2,"l":102.885,"n":116364,"o":102.885,"t":"2025-04-11T04:00:00Z","v":10573205,"vw":107.143725},{"c":109.11,"h":111.5,"l":108.545,"n":101913,"o":110.48,"t":"2025-04-14T04:00:00Z","v":8224466,"vw":109.809908},{"c":110.44,"h":112.1475,"l":110.06,"n":79577,"o":110.09,"t":"2025-04-15T04:00:00Z","v":6004249,"vw":111.019965},{"c":107.86,"h":110.315,"l":106.65,"n":84213,"o":109.575,"t":"2025-04-16T04:00:00Z","v":6520322,"vw":108.206522},{"c":109.18,"h":110.7457,"l":108.15,"n":63739,"o":108.515,"t":"2025-04-17T04:00:00Z","v":5233128,"vw":109.478038},{"c":106.3,"h":108.33,"l":104.78,"n":87333,"o":108.14,"t":"2025-04-21T04:00:00Z","v":7784537,"vw":106.076727},{"c":110.38,"h":110.7,"l":107.97,"n":66606,"o":108.015,"t":"2025-04-22T04:00:00Z","v":6571165,"vw":109.972342},{"c":112.31,"h":116.61,"l":111.93,"n":99902,"o":113.25,"t":"2025-04-23T04:00:00Z","v":9243758,"vw":113.60794},{"c":115.6,"h":115.9,"l":111.24,"n":79643,"o":111.87,"t":"2025-04-24T04:00:00Z","v":6640749,"vw":114.71217},{"c":116.01,"h":117.1,"l":114.97,"n":68942,"o":115.72,"t":"2025-04-25T04:00:00Z","v":5013489,"vw":116.066387},{"c":115.83,"h":117.9,"l":113.83,"n":63405,"o":115.88,"t":"2025-04-28T04:00:00Z","v":4171407,"vw":115.989207},{"c":116.21,"h":116.465,"l":114.23,"n":74292,"o":115.38,"t":"2025-04-29T04:00:00Z","v":4690193,"vw":115.838457},{"c":115.42,"h":115.82,"l":112.03,"n":74366,"o":113.11,"t":"2025-04-30T04:00:00Z","v":6502447,"vw":114.491298},{"c":116.76,"h":117.82,"l":114.67,"n":88213,"o":115.54,"t":"2025-05-01T04:00:00Z","v":7743772,"vw":116.796441},{"c":120.22,"h":120.505,"l":118.46,"n":93490,"o":119.3,"t":"2025-05-02T04:00:00Z","v":6894525,"vw":119.960103},{"c":119.6,"h":120.87,"l":118.39,"n":75408,"o":118.74,"t":"2025-05-05T04:00:00Z","v":6540261,"vw":120.029825},{"c":118.33,"h":119.15,"l":117.211,"n":71129,"o":117.81,"t":"2025-05-06T04:00:00Z","v":5739743,"vw":118.413868},{"c":119.1,"h":120,"l":118.2,"n":70065,"o":118.33,"t":"2025-05-07T04:00:00Z","v":4680598,"vw":119.294303},{"c":121.88,"h":123.26,"l":119.99,"n":84918,"o":119.99,"t":"2025-05-08T04:00:00Z","v":6449297,"vw":122.052752},{"c":121.7,"h":123.23,"l":121.465,"n":65810,"o":122.49,"t":"2025-05-09T04:00:00Z","v":4240108,"vw":121.922917},{"c":127.06,"h":129.2,"l":126.44,"n":119476,"o":127.42,"t":"2025-05-12T04:00:00Z","v":9162496,"vw":127.335419},{"c":129.35,"h":130.11,"l":127.23,"n":87858,"o":127.76,"t":"2025-05-13T04:00:00Z","v":6086696,"vw":129.275179},{"c":131.04,"h":131.57,"l":129.13,"n":85413,"o":129.36,"t":"2025-05-14T04:00:00Z","v":6273542,"vw":130.665411},{"c":132.51,"h":133.0286,"l":130.02,"n":94947,"o":130.26,"t":"2025-05-15T04:00:00Z","v":7209516,"vw":131.890163},{"c":132.18,"h":132.98,"l":131.79,"n":96823,"o":132.28,"t":"2025-05-16T04:00:00Z","v":6303799,"vw":132.334199},{"c":130.84,"h":132.1317,"l":129.07,"n":98650,"o":130.3,"t":"2025-05-19T04:00:00Z","v":7703495,"vw":130.730944},{"c":129.13,"h":130.39,"l":128.12,"n":77174,"o":129.87,"t":"2025-05-20T04:00:00Z","v":5220222,"vw":129.120547},{"c":125.3,"h":128.64,"l":125.07,"n":87663,"o":128.09,"t":"2025-05-21T04:00:00Z","v":6371712,"vw":126.120866},{"c":126.26,"h":127.069,"l":124.605,"n":70975,"o":124.605,"t":"2025-05-22T04:00:00Z","v":5689503,"vw":126.167588},{"c":126.07,"h":126.57,"l":123.88,"n":55957,"o":124.1,"t":"2025-05-23T04:00:00Z","v":3361448,"vw":125.798906},{"c":129.21,"h":129.53,"l":126.82,"n":73844,"o":127.535,"t":"2025-05-27T04:00:00Z","v":5472473,"vw":128.898809},{"c":127.51,"h":129.42,"l":127.27,"n":60519,"o":129.207,"t":"2025-05-28T04:00:00Z","v":4050892,"vw":127.875512},{"c":128.16,"h":128.4,"l":126.925,"n":57401,"o":128.1,"t":"2025-05-29T04:00:00Z","v":4337562,"vw":127.857345},{"c":128.03,"h":128.33,"l":126.35,"n":65615,"o":127.61,"t":"2025-05-30T04:00:00Z","v":6436143,"vw":127.823236},{"c":128.4,"h":128.47,"l":126.36,"n":60986,"o":127.48,"t":"2025-06-02T04:00:00Z","v":3608056,"vw":127.891836},{"c":128.68,"h":129.18,"l":127.13,"n":59785,"o":128.12,"t":"2025-06-03T04:00:00Z","v":4145999,"vw":128.523195},{"c":128.16,"h":129.42,"l":128.16,"n":53039,"o":128.84,"t":"2025-06-04T04:00:00Z","v":3123273,"vw":128.52673},{"c":130.62,"h":131.05,"l":127.34,"n":86992,"o":128.37,"t":"2025-06-05T04:00:00Z","v":6194188,"vw":130.162398},{"c":131.82,"h":133.57,"l":130.82,"n":79550,"o":132.08,"t":"2025-06-06T04:00:00Z","v":5004465,"vw":131.905418},{"c":131.95,"h":132.9,"l":131.11,"n":73641,"o":132.23,"t":"2025-06-09T04:00:00Z","v":4838689,"vw":132.018972},{"c":131.82,"h":132.46,"l":131.15,"n":59367,"o":131.6,"t":"2025-06-10T04:00:00Z","v":3816898,"vw":131.807453},{"c":131.81,"h":133.45,"l":131.416,"n":77599,"o":132.03,"t":"2025-06-11T04:00:00Z","v":5810214,"vw":132.151067},{"c":131.92,"h":132,"l":129.8,"n":66662,"o":130.66,"t":"2025-06-12T04:00:00Z","v":4258742,"vw":131.447667},{"c":129.49,"h":131.0688,"l":128.81,"n":72839,"o":130.19,"t":"2025-06-13T04:00:00Z","v":4367616,"vw":129.747907},{"c":130.9,"h":132.8,"l":130.29,"n":97155,"o":130.29,"t":"2025-06-16T04:00:00Z","v":6240543,"vw":131.366362},{"c":130.09,"h":131.17,"l":129.66,"n":73295,"o":129.84,"t":"2025-06-17T04:00:00Z","v":4767744,"vw":130.275579},{"c":132.52,"h":132.96,"l":129.93,"n":87193,"o":130.02,"t":"2025-06-18T04:00:00Z","v":6170559,"vw":132.104614},{"c":132.71,"h":133.37,"l":131.91,"n":69605,"o":133.35,"t":"2025-06-20T04:00:00Z","v":8904389,"vw":132.665974},{"c":134,"h":134.1,"l":130.9,"n":62509,"o":132.06,"t":"2025-06-23T04:00:00Z","v":5232415,"vw":133.393228},{"c":135.9,"h":136.68,"l":135.01,"n":83991,"o":135.68,"t":"2025-06-24T04:00:00Z","v":5599881,"vw":135.877407},{"c":137.72,"h":137.89,"l":135.41,"n":75856,"o":136.12,"t":"2025-06-25T04:00:00Z","v":5736436,"vw":136.975011},{"c":139.75,"h":140.195,"l":137.84,"n":82614,"o":138.01,"t":"2025-06-26T04:00:00Z","v":6013633,"vw":139.571647},{"c":140.69,"h":141.9,"l":139.1,"n":82039,"o":140.25,"t":"2025-06-27T04:00:00Z","v":7249261,"vw":140.669578},{"c":140.86,"h":141.85,"l":139.55,"n":102583,"o":141.51,"t":"2025-06-30T04:00:00Z","v":8034434,"vw":140.542485},{"c":141.07,"h":141.61,"l":139.469,"n":89966,"o":140.55,"t":"2025-07-01T04:00:00Z","v":6166696,"vw":140.87269},{"c":142.86,"h":142.88,"l":140.98,"n":81109,"o":141.615,"t":"2025-07-02T04:00:00Z","v":5494497,"vw":142.285089},{"c":144.14,"h":144.56,"l":142.67,"n":60789,"o":143.36,"t":"2025-07-03T04:00:00Z","v":3974691,"vw":144.005075},{"c":143.74,"h":145.16,"l":142.495,"n":93233,"o":144.11,"t":"2025-07-07T04:00:00Z","v":5991623,"vw":143.741968},{"c":141.13,"h":144.06,"l":141.02,"n":98924,"o":143.61,"t":"2025-07-08T04:00:00Z","v":6620758,"vw":141.893658},{"c":141.55,"h":142.94,"l":140.9,"n":63197,"o":142.9,"t":"2025-07-09T04:00:00Z","v":4837192,"vw":141.727225},{"c":143.09,"h":143.16,"l":141.32,"n":64904,"o":141.76,"t":"2025-07-10T04:00:00Z","v":5623199,"vw":142.700397},{"c":142.28,"h":142.45,"l":141.12,"n":61414,"o":141.86,"t":"2025-07-11T04:00:00Z","v":3647479,"vw":142.059895},{"c":143.97,"h":144.05,"l":142,"n":72260,"o":142.45,"t":"2025-07-14T04:00:00Z","v":5376069,"vw":143.543307},{"c":141.59,"h":144,"l":141.55,"n":109369,"o":143.29,"t":"2025-07-15T04:00:00Z","v":7392239,"vw":142.227976},{"c":139.79,"h":139.999,"l":135.265,"n":188404,"o":139.5,"t":"2025-07-16T04:00:00Z","v":10609507,"vw":138.372333},{"c":140.9,"h":141.69,"l":139.1303,"n":135700,"o":139.26,"t":"2025-07-17T04:00:00Z","v":7695950,"vw":140.835423},{"c":140.83,"h":141.75,"l":140.2,"n":82040,"o":141.45,"t":"2025-07-18T04:00:00Z","v":5572322,"vw":140.876893},{"c":140.47,"h":142.52,"l":140.1839,"n":83587,"o":141.24,"t":"2025-07-21T04:00:00Z","v":5853541,"vw":141.119705},{"c":140.04,"h":140.89,"l":138.93,"n":66981,"o":140.8,"t":"2025-07-22T04:00:00Z","v":5257248,"vw":140.141962},{"c":142.21,"h":142.629,"l":139.93,"n":99594,"o":140.775,"t":"2025-07-23T04:00:00Z","v":6612879,"vw":141.376327},{"c":142.5,"h":143.72,"l":141.85,"n":63975,"o":142.47,"t":"2025-07-24T04:00:00Z","v":3817932,"vw":142.781539},{"c":143.01,"h":143.375,"l":142.05,"n":52468,"o":142.92,"t":"2025-07-25T04:00:00Z","v":3463310,"vw":142.925294},{"c":142.56,"h":143.14,"l":142.02,"n":60136,"o":143.04,"t":"2025-07-28T04:00:00Z","v":3729601,"vw":142.547432},{"c":143.56,"h":144.05,"l":142.1,"n":73108,"o":143.5,"t":"2025-07-29T04:00:00Z","v":5158704,"vw":143.346463},{"c":144.94,"h":145.48,"l":143.283,"n":79258,"o":143.83,"t":"2025-07-30T04:00:00Z","v":5236649,"vw":144.660197},{"c":142.46,"h":144.7,"l":142,"n":77962,"o":143.2,"t":"2025-07-31T04:00:00Z","v":5523673,"vw":142.978975},{"c":139.09,"h":139.565,"l":136.17,"n":101725,"o":139.27,"t":"2025-08-01T04:00:00Z","v":6678650,"vw":138.402103},{"c":141.36,"h":141.78,"l":139.7072,"n":60605,"o":140.18,"t":"2025-08-04T04:00:00Z","v":3851567,"vw":141.254812},{"c":140.46,"h":142.71,"l":139.41,"n":73986,"o":141.66,"t":"2025-08-05T04:00:00Z","v":5331220,"vw":140.612296},{"c":141.3,"h":141.855,"l":140.51,"n":57801,"o":141.15,"t":"2025-08-06T04:00:00Z","v":3765824,"vw":141.288801},{"c":140.92,"h":142.71,"l":140.6,"n":63642,"o":142.23,"t":"2025-08-07T04:00:00Z","v":3728729,"vw":141.171273},{"c":143.18,"h":143.93,"l":141.28,"n":69076,"o":141.615,"t":"2025-08-08T04:00:00Z","v":3943499,"vw":143.038776},{"c":143.88,"h":144.19,"l":142.6625,"n":67930,"o":143.565,"t":"2025-08-11T04:00:00Z","v":4024857,"vw":143.69477},{"c":147.29,"h":148.225,"l":144.8154,"n":93632,"o":145.07,"t":"2025-08-12T04:00:00Z","v":7111781,"vw":147.224172},{"c":147.76,"h":149.08,"l":145.39,"n":94141,"o":148.145,"t":"2025-08-13T04:00:00Z","v":5542369,"vw":147.393565},{"c":148.51,"h":148.655,"l":146.165,"n":69214,"o":147,"t":"2025-08-14T04:00:00Z","v":4188628,"vw":147.805114},{"c":144.63,"h":148.81,"l":144.46,"n":74507,"o":148.63,"t":"2025-08-15T04:00:00Z","v":4985971,"vw":145.789105},{"c":144.78,"h":145.06,"l":143.819,"n":59370,"o":144.11,"t":"2025-08-18T04:00:00Z","v":3548968,"vw":144.581402},{"c":144.07,"h":144.97,"l":143.42,"n":63632,"o":144.49,"t":"2025-08-19T04:00:00Z","v":4257909,"vw":144.052147},{"c":144.12,"h":144.71,"l":141.03,"n":71331,"o":143.82,"t":"2025-08-20T04:00:00Z","v":4619562,"vw":143.686533},{"c":144.04,"h":144.45,"l":142.9,"n":54952,"o":143.41,"t":"2025-08-21T04:00:00Z","v":3269421,"vw":143.996002},{"c":148.02,"h":148.9,"l":144.6701,"n":85482,"o":144.82,"t":"2025-08-22T04:00:00Z","v":6759745,"vw":147.806808},{"c":147.65,"h":148.61,"l":147.5714,"n":51638,"o":147.98,"t":"2025-08-25T04:00:00Z","v":2596476,"vw":147.888205},{"c":148.97,"h":149.03,"l":146.3,"n":68969,"o":147.32,"t":"2025-08-26T04:00:00Z","v":4454022,"vw":148.24207},{"c":149.38,"h":150.12,"l":148.03,"n":60402,"o":148.37,"t":"2025-08-27T04:00:00Z","v":3329209,"vw":149.358758},{"c":150.18,"h":150.39,"l":149.175,"n":48185,"o":149.835,"t":"2025-08-28T04:00:00Z","v":3898468,"vw":150.074915},{"c":150.48,"h":150.75,"l":149.13,"n":56961,"o":149.89,"t":"2025-08-29T04:00:00Z","v":3626725,"vw":150.273794},{"c":148.85,"h":149.07,"l":145.655,"n":91538,"o":148.56,"t":"2025-09-02T04:00:00Z","v":5330189,"vw":148.244028},{"c":148.53,"h":149.55,"l":146.94,"n":69673,"o":148.81,"t":"2025-09-03T04:00:00Z","v":4339040,"vw":148.40598},{"c":150.53,"h":150.75,"l":148.68,"n":80425,"o":149.03,"t":"2025-09-04T04:00:00Z","v":3954989,"vw":150.056391},{"c":148.09,"h":151.86,"l":146.285,"n":90265,"o":151.12,"t":"2025-09-05T04:00:00Z","v":4956896,"vw":148.161307},{"c":148.79,"h":149.2,"l":147.25,"n":68998,"o":148.32,"t":"2025-09-08T04:00:00Z","v":3821100,"vw":148.359212},{"c":152.22,"h":152.82,"l":148.35,"n":104236,"o":148.42,"t":"2025-09-09T04:00:00Z","v":6673185,"vw":151.751964},{"c":154.12,"h":154.53,"l":151.42,"n":82524,"o":152.9,"t":"2025-09-10T04:00:00Z","v":4945584,"vw":153.724028},{"c":156.48,"h":157.765,"l":154.08,"n":95450,"o":154.39,"t":"2025-09-11T04:00:00Z","v":7396291,"vw":156.622696},{"c":156.39,"h":156.87,"l":155.615,"n":66880,"o":156.045,"t":"2025-09-12T04:00:00Z","v":4341609,"vw":156.288173},{"c":156.64,"h":158.48,"l":155.88,"n":90134,"o":157.35,"t":"2025-09-15T04:00:00Z","v":4829958,"vw":156.930516},{"c":155.81,"h":157.5,"l":155.215,"n":109665,"o":157.08,"t":"2025-09-16T04:00:00Z","v":7539549,"vw":156.032708},{"c":157.41,"h":157.97,"l":155.65,"n":90414,"o":156.64,"t":"2025-09-17T04:00:00Z","v":4604289,"vw":157.046544},{"c":159.24,"h":160.14,"l":157.49,"n":83489,"o":157.9,"t":"2025-09-18T04:00:00Z","v":4323807,"vw":159.243015},{"c":159.91,"h":161.09,"l":158.12,"n":107467,"o":159.55,"t":"2025-09-19T04:00:00Z","v":14902003,"vw":159.857531},{"c":160.71,"h":161.03,"l":157.83,"n":84264,"o":159.33,"t":"2025-09-22T04:00:00Z","v":4421226,"vw":160.150009},{"c":160.76,"h":163.975,"l":159.6,"n":87266,"o":160.58,"t":"2025-09-23T04:00:00Z","v":5336240,"vw":161.736744},{"c":157.88,"h":161.47,"l":157.84,"n":80260,"o":161.1,"t":"2025-09-24T04:00:00Z","v":5195184,"vw":158.411504},{"c":158.95,"h":159.245,"l":156.63,"n":85849,"o":157.39,"t":"2025-09-25T04:00:00Z","v":5351099,"vw":158.458613},{"c":160.11,"h":161.81,"l":159.325,"n":89275,"o":159.56,"t":"2025-09-26T04:00:00Z","v":5326866,"vw":160.444242},{"c":161.16,"h":161.325,"l":159.715,"n":80165,"o":160.69,"t":"2025-09-29T04:00:00Z","v":4186140,"vw":160.78504},{"c":158.96,"h":162.225,"l":156.84,"n":99892,"o":161.39,"t":"2025-09-30T04:00:00Z","v":5547090,"vw":158.795457},{"c":156.89,"h":158.44,"l":155.55,"n":100775,"o":157.88,"t":"2025-10-01T04:00:00Z","v":5467367,"vw":157.344465},{"c":155.3,"h":157.01,"l":153.7101,"n":100368,"o":156.69,"t":"2025-10-02T04:00:00Z","v":5087767,"vw":155.158662},{"c":157.59,"h":157.8,"l":156.16,"n":117485,"o":156.93,"t":"2025-10-03T04:00:00Z","v":5182306,"vw":157.29618},{"c":158.09,"h":158.73,"l":155.01,"n":85364,"o":158,"t":"2025-10-06T04:00:00Z","v":4696714,"vw":157.71508},{"c":155.97,"h":159.2935,"l":155.4005,"n":92615,"o":158.775,"t":"2025-10-07T04:00:00Z","v":4590058,"vw":156.152369},{"c":155.65,"h":156.55,"l":154.0201,"n":85647,"o":156.48,"t":"2025-10-08T04:00:00Z","v":4038634,"vw":155.77616},{"c":156.27,"h":156.43,"l":153.83,"n":105499,"o":155.58,"t":"2025-10-09T04:00:00Z","v":6092604,"vw":155.572947},{"c":151.86,"h":157.95,"l":151.84,"n":99227,"o":156.855,"t":"2025-10-10T04:00:00Z","v":5531731,"vw":153.394496},{"c":155.13,"h":155.615,"l":153.345,"n":79577,"o":154.28,"t":"2025-10-13T04:00:00Z","v":4735832,"vw":155.050727},{"c":155.34,"h":157.1196,"l":151.88,"n":132354,"o":154.5,"t":"2025-10-14T04:00:00Z","v":8023826,"vw":155.275458},{"c":162.65,"h":166.77,"l":161.64,"n":190088,"o":162.93,"t":"2025-10-15T04:00:00Z","v":13673664,"vw":164.044643},{"c":160.02,"h":164.75,"l":158.97,"n":155090,"o":163.09,"t":"2025-10-16T04:00:00Z","v":10477508,"vw":161.852044},{"c":158.67,"h":160.98,"l":157.85,"n":99078,"o":160.7,"t":"2025-10-17T04:00:00Z","v":7965048,"vw":159.35176},{"c":161.97,"h":163.14,"l":159.5,"n":96011,"o":160.2,"t":"2025-10-20T04:00:00Z","v":5740986,"vw":162.097596},{"c":159.23,"h":162.055,"l":159.19,"n":73735,"o":161.45,"t":"2025-10-21T04:00:00Z","v":4220552,"vw":159.907936},{"c":158.12,"h":159.735,"l":157.22,"n":80510,"o":159.57,"t":"2025-10-22T04:00:00Z","v":4360462,"vw":158.329039},{"c":159.31,"h":160.09,"l":157.9,"n":72950,"o":158.9,"t":"2025-10-23T04:00:00Z","v":3735632,"vw":159.156343},{"c":163.86,"h":164.895,"l":160.52,"n":88625,"o":160.52,"t":"2025-10-24T04:00:00Z","v":5547545,"vw":163.59},{"c":166.02,"h":166.69,"l":164.9,"n":81903,"o":164.955,"t":"2025-10-27T04:00:00Z","v":5056016,"vw":165.920495},{"c":165.21,"h":167.13,"l":164.38,"n":66157,"o":166.12,"t":"2025-10-28T04:00:00Z","v":3601038,"vw":165.341885},{"c":164.03,"h":166.02,"l":163.12,"n":74022,"o":164.31,"t":"2025-10-29T04:00:00Z","v":4963544,"vw":164.453363},{"c":165.26,"h":167,"l":163.4,"n":80512,"o":163.82,"t":"2025-10-30T04:00:00Z","v":4960464,"vw":165.557121},{"c":164,"h":164.895,"l":162.91,"n":83855,"o":163.35,"t":"2025-10-31T04:00:00Z","v":5323660,"vw":164.075498},{"c":163.65,"h":164.655,"l":161.5667,"n":82620,"o":164.3,"t":"2025-11-03T05:00:00Z","v":4719316,"vw":163.504774},{"c":164.01,"h":166.928,"l":160.855,"n":88440,"o":162.33,"t":"2025-11-04T05:00:00Z","v":5739196,"vw":164.466542},{"c":165.18,"h":165.96,"l":161.63,"n":66079,"o":163.87,"t":"2025-11-05T05:00:00Z","v":4132990,"vw":164.799614},{"c":163.42,"h":165.665,"l":162.65,"n":75168,"o":164.565,"t":"2025-11-06T05:00:00Z","v":4293079,"vw":163.75426},{"c":162.36,"h":162.6,"l":158.0616,"n":104098,"o":162.21,"t":"2025-11-07T05:00:00Z","v":6323349,"vw":161.222475},{"c":165.05,"h":166.06,"l":163.81,"n":77194,"o":163.81,"t":"2025-11-10T05:00:00Z","v":5015510,"vw":165.141035},{"c":166.5,"h":166.72,"l":164.78,"n":61839,"o":165.3,"t":"2025-11-11T05:00:00Z","v":3237818,"vw":166.183481},{"c":169.92,"h":171.77,"l":167.515,"n":104959,"o":167.515,"t":"2025-11-12T05:00:00Z","v":6892852,"vw":170.195032},{"c":165.61,"h":170.35,"l":165.17,"n":94429,"o":169.305,"t":"2025-11-13T05:00:00Z","v":6090916,"vw":166.740177},{"c":163.86,"h":164.8,"l":159.94,"n":103356,"o":164.2,"t":"2025-11-14T05:00:00Z","v":6691156,"vw":163.210823},{"c":159.45,"h":164.09,"l":158.76,"n":96399,"o":163.245,"t":"2025-11-17T05:00:00Z","v":5727232,"vw":160.631518},{"c":159.83,"h":161.67,"l":157.7872,"n":83179,"o":158.635,"t":"2025-11-18T05:00:00Z","v":4864929,"vw":159.7788},{"c":162.29,"h":162.91,"l":160.0524,"n":91368,"o":160.35,"t":"2025-11-19T05:00:00Z","v":6413570,"vw":161.839712},{"c":158.7,"h":166.94,"l":158.51,"n":93648,"o":164.195,"t":"2025-11-20T05:00:00Z","v":5258624,"vw":161.087546},{"c":158.17,"h":160.11,"l":155.23,"n":119502,"o":159.78,"t":"2025-11-21T05:00:00Z","v":9021314,"vw":157.971061},{"c":162.83,"h":164.4618,"l":158.995,"n":122100,"o":161.33,"t":"2025-11-24T05:00:00Z","v":10125895,"vw":162.482572},{"c":165.43,"h":165.87,"l":160.62,"n":81664,"o":163.51,"t":"2025-11-25T05:00:00Z","v":5561124,"vw":164.533376},{"c":167.94,"h":168.9599,"l":165.87,"n":72174,"o":166.98,"t":"2025-11-26T05:00:00Z","v":4844240,"vw":168.0174},{"c":169.66,"h":170.27,"l":167.76,"n":41594,"o":168,"t":"2025-11-28T05:00:00Z","v":2133673,"vw":169.499957},{"c":168.47,"h":169.77,"l":167.7329,"n":64313,"o":169.01,"t":"2025-12-01T05:00:00Z","v":4393501,"vw":168.632198},{"c":169.09,"h":170.12,"l":168.69,"n":69655,"o":168.885,"t":"2025-12-02T05:00:00Z","v":4339084,"vw":169.302451},{"c":173.72,"h":174,"l":168.1,"n":97931,"o":168.55,"t":"2025-12-03T05:00:00Z","v":6223288,"vw":172.221203},{"c":174.89,"h":176,"l":173.72,"n":72768,"o":174.32,"t":"2025-12-04T05:00:00Z","v":4813158,"vw":174.823329},{"c":176.51,"h":177.315,"l":174.3,"n":78328,"o":174.47,"t":"2025-12-05T05:00:00Z","v":4641919,"vw":176.461929},{"c":176.83,"h":178.96,"l":176.0622,"n":89355,"o":176.99,"t":"2025-12-08T05:00:00Z","v":7271671,"vw":176.995938},{"c":178.83,"h":180.645,"l":176.775,"n":80003,"o":176.78,"t":"2025-12-09T05:00:00Z","v":4191511,"vw":179.133479},{"c":179.71,"h":181.31,"l":177.75,"n":87132,"o":178.5,"t":"2025-12-10T05:00:00Z","v":6591580,"vw":179.575562},{"c":180.29,"h":181.98,"l":179.5,"n":98042,"o":180.13,"t":"2025-12-11T05:00:00Z","v":7598711,"vw":180.767052},{"c":178.41,"h":181.15,"l":177.7484,"n":88740,"o":181.15,"t":"2025-12-12T05:00:00Z","v":4961546,"vw":178.947793},{"c":177.79,"h":180.9,"l":177.73,"n":84435,"o":179.91,"t":"2025-12-15T05:00:00Z","v":5219025,"vw":178.882145},{"c":176.51,"h":178.65,"l":175.68,"n":91008,"o":178.125,"t":"2025-12-16T05:00:00Z","v":6840534,"vw":176.826032},{"c":174.8,"h":179.45,"l":174.46,"n":85799,"o":178.045,"t":"2025-12-17T05:00:00Z","v":5796489,"vw":175.595993},{"c":172.96,"h":177.07,"l":172.58,"n":116655,"o":176.545,"t":"2025-12-18T05:00:00Z","v":7993551,"vw":174.059957},{"c":176.98,"h":177.7,"l":173.455,"n":90022,"o":173.455,"t":"2025-12-19T05:00:00Z","v":10639418,"vw":176.255688},{"c":179.76,"h":180.26,"l":177.41,"n":73113,"o":177.59,"t":"2025-12-22T05:00:00Z","v":4574569,"vw":179.429799},{"c":179.5,"h":180.58,"l":179.13,"n":56018,"o":179.83,"t":"2025-12-23T05:00:00Z","v":3514849,"vw":179.673147},{"c":181.65,"h":182,"l":179.53,"n":38147,"o":180.16,"t":"2025-12-24T05:00:00Z","v":2647968,"vw":181.418425},{"c":181.87,"h":182.34,"l":181.1,"n":46026,"o":181.85,"t":"2025-12-26T05:00:00Z","v":2564707,"vw":181.845336},{"c":179.94,"h":181.7,"l":179.75,"n":51350,"o":181.185,"t":"2025-12-29T05:00:00Z","v":2464319,"vw":180.211413},{"c":179.08,"h":180.38,"l":178.26,"n":48602,"o":180.28,"t":"2025-12-30T05:00:00Z","v":2365948,"vw":178.864964},{"c":177.53,"h":179.7099,"l":177.4,"n":48878,"o":179.51,"t":"2025-12-31T05:00:00Z","v":3098076,"vw":177.89136},{"c":181.9,"h":181.96,"l":177.14,"n":68880,"o":178.515,"t":"2026-01-02T05:00:00Z","v":4509869,"vw":180.833046},{"c":186.54,"h":188.51,"l":182.055,"n":106486,"o":182.2,"t":"2026-01-05T05:00:00Z","v":6782309,"vw":186.752284},{"c":187.75,"h":188.82,"l":185.75,"n":68216,"o":186.7,"t":"2026-01-06T05:00:00Z","v":3795571,"vw":187.838896},{"c":184.79,"h":187.75,"l":184.34,"n":75078,"o":187.3,"t":"2026-01-07T05:00:00Z","v":3532357,"vw":185.187433},{"c":184.68,"h":186.14,"l":183.66,"n":68941,"o":183.91,"t":"2026-01-08T05:00:00Z","v":3746117,"vw":185.082427},{"c":186.32,"h":186.92,"l":185.04,"n":77095,"o":185.695,"t":"2026-01-09T05:00:00Z","v":4630857,"vw":186.26447},{"c":186.57,"h":187.27,"l":183.92,"n":88131,"o":184.63,"t":"2026-01-12T05:00:00Z","v":5635447,"vw":185.880347},{"c":182.76,"h":187.02,"l":182.145,"n":107911,"o":186.96,"t":"2026-01-13T05:00:00Z","v":6594775,"vw":183.239105},{"c":180.78,"h":182.35,"l":178.93,"n":144890,"o":182.19,"t":"2026-01-14T05:00:00Z","v":8434008,"vw":180.310335},{"c":191.23,"h":192.16,"l":181,"n":182829,"o":181,"t":"2026-01-15T05:00:00Z","v":12957086,"vw":190.143567},{"c":189.09,"h":192.68,"l":189,"n":142380,"o":190.555,"t":"2026-01-16T05:00:00Z","v":8398073,"vw":190.571235},{"c":182.1,"h":186.7,"l":181.28,"n":156611,"o":185.25,"t":"2026-01-20T05:00:00Z","v":11302583,"vw":183.503913},{"c":183.32,"h":186.42,"l":182.0206,"n":161457,"o":182.47,"t":"2026-01-21T05:00:00Z","v":11715802,"vw":183.616},{"c":183.05,"h":186.04,"l":182.26,"n":128978,"o":184.53,"t":"2026-01-22T05:00:00Z","v":8966903,"vw":183.759682},{"c":179,"h":181.87,"l":177.95,"n":133691,"o":181.87,"t":"2026-01-23T05:00:00Z","v":8532788,"vw":179.157278},{"c":181.88,"h":182.44,"l":178.86,"n":91324,"o":179.36,"t":"2026-01-26T05:00:00Z","v":6389837,"vw":181.694271},{"c":182.66,"h":183.97,"l":181.15,"n":87329,"o":182.235,"t":"2026-01-27T05:00:00Z","v":5138116,"vw":182.552431},{"c":182.34,"h":183.005,"l":180.38,"n":87299,"o":182.44,"t":"2026-01-28T05:00:00Z","v":5538764,"vw":181.861832},{"c":182.4,"h":185.03,"l":179.46,"n":101794,"o":183.175,"t":"2026-01-29T05:00:00Z","v":7473369,"vw":182.015303},{"c":182.8,"h":183.15,"l":179.97,"n":102008,"o":180.21,"t":"2026-01-30T05:00:00Z","v":7434926,"vw":182.082093},{"c":185.1,"h":185.44,"l":180.55,"n":103630,"o":182.61,"t":"2026-02-02T05:00:00Z","v":6827209,"vw":184.47961},{"c":182.91,"h":188.68,"l":178.45,"n":113310,"o":185.28,"t":"2026-02-03T05:00:00Z","v":7751645,"vw":182.818324},{"c":180.08,"h":183.65,"l":178.5,"n":132927,"o":182.73,"t":"2026-02-04T05:00:00Z","v":7571868,"vw":180.483569},{"c":175.84,"h":179.45,"l":173.25,"n":136918,"o":178,"t":"2026-02-05T05:00:00Z","v":9571786,"vw":175.871776},{"c":179.96,"h":181.185,"l":177.5,"n":135566,"o":178.89,"t":"2026-02-06T05:00:00Z","v":9139724,"vw":180.172823},{"c":182.35,"h":183.815,"l":179.4575,"n":101218,"o":179.99,"t":"2026-02-09T05:00:00Z","v":6626285,"vw":182.248965},{"c":177.89,"h":184.575,"l":173.55,"n":193897,"o":181.92,"t":"2026-02-10T05:00:00Z","v":12854469,"vw":177.526142},{"c":176.68,"h":181.04,"l":174.3,"n":128166,"o":179.77,"t":"2026-02-11T05:00:00Z","v":7778070,"vw":176.652704},{"c":168.06,"h":178.79,"l":165.41,"n":215617,"o":177.43,"t":"2026-02-12T05:00:00Z","v":14436722,"vw":169.310374},{"c":171.15,"h":171.49,"l":163.59,"n":126296,"o":167.12,"t":"2026-02-13T05:00:00Z","v":9162409,"vw":169.325533},{"c":171.54,"h":174.2,"l":170.8601,"n":95801,"o":172.55,"t":"2026-02-17T05:00:00Z","v":6376873,"vw":171.867816},{"c":176.59,"h":177.31,"l":173.45,"n":100455,"o":173.49,"t":"2026-02-18T05:00:00Z","v":6343527,"vw":176.481606},{"c":174.37,"h":176.28,"l":172.53,"n":92481,"o":175.16,"t":"2026-02-19T05:00:00Z","v":7259535,"vw":174.039591},{"c":175.41,"h":175.43,"l":171.555,"n":70133,"o":173.45,"t":"2026-02-20T05:00:00Z","v":4272739,"vw":174.354962},{"c":166.8,"h":175.62,"l":166.61,"n":118727,"o":173.96,"t":"2026-02-23T05:00:00Z","v":7798236,"vw":167.935328},{"c":168.79,"h":170.32,"l":164.11,"n":108791,"o":165.47,"t":"2026-02-24T05:00:00Z","v":7415531,"vw":168.130426},{"c":173.73,"h":174.04,"l":169.65,"n":94448,"o":170.7,"t":"2026-02-25T05:00:00Z","v":7100136,"vw":173.021327},{"c":177.49,"h":177.83,"l":174.45,"n":115032,"o":174.88,"t":"2026-02-26T05:00:00Z","v":6903091,"vw":176.585082},{"c":166.51,"h":174.125,"l":164.4,"n":145776,"o":174,"t":"2026-02-27T05:00:00Z","v":12403193,"vw":167.125857},{"c":167,"h":169.6,"l":162.15,"n":122415,"o":162.64,"t":"2026-03-02T05:00:00Z","v":9214602,"vw":167.44533},{"c":165.95,"h":167.32,"l":159.95,"n":106718,"o":162.46,"t":"2026-03-03T05:00:00Z","v":7497526,"vw":164.429867},{"c":167.58,"h":169.2,"l":166.5239,"n":80149,"o":167.575,"t":"2026-03-04T05:00:00Z","v":5309315,"vw":167.792222},{"c":162.55,"h":167.9729,"l":160.51,"n":102397,"o":165.38,"t":"2026-03-05T05:00:00Z","v":7286353,"vw":162.817866},{"c":160.27,"h":160.35,"l":155.345,"n":118806,"o":159.51,"t":"2026-03-06T05:00:00Z","v":8048046,"vw":159.074004},{"c":160.45,"h":161.85,"l":154.07,"n":108395,"o":157.92,"t":"2026-03-09T04:00:00Z","v":7484050,"vw":158.490214},{"c":160.75,"h":163.48,"l":159.86,"n":78827,"o":161.835,"t":"2026-03-10T04:00:00Z","v":4318320,"vw":161.448412},{"c":160.89,"h":161.755,"l":157.85,"n":89171,"o":160,"t":"2026-03-11T04:00:00Z","v":5464791,"vw":159.909207},{"c":154.37,"h":156.25,"l":152.8,"n":159046,"o":154.37,"t":"2026-03-12T04:00:00Z","v":11198204,"vw":154.292381},{"c":154.87,"h":157.24,"l":153.86,"n":98735,"o":154.885,"t":"2026-03-13T04:00:00Z","v":6003791,"vw":155.23086},{"c":155.7,"h":159.085,"l":154.79,"n":93568,"o":156.46,"t":"2026-03-16T04:00:00Z","v":5500096,"vw":156.150876},{"c":157.83,"h":160.6401,"l":157.3,"n":87774,"o":157.3,"t":"2026-03-17T04:00:00Z","v":6530055,"vw":158.566928},{"c":158.93,"h":160.64,"l":156.52,"n":113594,"o":157.02,"t":"2026-03-18T04:00:00Z","v":9142276,"vw":159.087427},{"c":158.55,"h":159.615,"l":156.53,"n":91718,"o":156.99,"t":"2026-03-19T04:00:00Z","v":6419731,"vw":158.182688},{"c":161.47,"h":163.14,"l":157.25,"n":132623,"o":158.36,"t":"2026-03-20T04:00:00Z","v":14622921,"vw":160.735652},{"c":164.32,"h":168.14,"l":164.1601,"n":141499,"o":166.26,"t":"2026-03-23T04:00:00Z","v":10130269,"vw":165.505554},{"c":165.87,"h":167.115,"l":162.23,"n":99512,"o":162.435,"t":"2026-03-24T04:00:00Z","v":6017537,"vw":165.740856},{"c":165.65,"h":168.81,"l":164,"n":86507,"o":166.8,"t":"2026-03-25T04:00:00Z","v":6446189,"vw":166.032984},{"c":163.23,"h":166.33,"l":162.48,"n":89306,"o":164.65,"t":"2026-03-26T04:00:00Z","v":6176983,"vw":163.840734},{"c":158.39,"h":161.23,"l":157.33,"n":86760,"o":161,"t":"2026-03-27T04:00:00Z","v":6370095,"vw":158.723266},{"c":158.37,"h":161.24,"l":157.22,"n":98610,"o":160.15,"t":"2026-03-30T04:00:00Z","v":6263643,"vw":158.741782},{"c":164.57,"h":165.29,"l":159.6481,"n":96129,"o":161.5,"t":"2026-03-31T04:00:00Z","v":8083165,"vw":163.835827},{"c":166.17,"h":169.29,"l":163.203,"n":105245,"o":168.91,"t":"2026-04-01T04:00:00Z","v":7118591,"vw":166.444669},{"c":165.81,"h":166.995,"l":160.57,"n":79277,"o":161.99,"t":"2026-04-02T04:00:00Z","v":5109129,"vw":165.138181},{"c":166.55,"h":167.63,"l":165.435,"n":56752,"o":165.88,"t":"2026-04-06T04:00:00Z","v":3676829,"vw":166.521336},{"c":168.43,"h":168.9,"l":165.29,"n":80599,"o":165.69,"t":"2026-04-07T04:00:00Z","v":6037800,"vw":167.809193},{"c":176.02,"h":181.26,"l":174.49,"n":116606,"o":176.9,"t":"2026-04-08T04:00:00Z","v":7664467,"vw":176.758257},{"c":178.16,"h":179,"l":174.8,"n":92759,"o":175.17,"t":"2026-04-09T04:00:00Z","v":5300743,"vw":177.595273},{"c":177.64,"h":178.66,"l":174.695,"n":79277,"o":178.66,"t":"2026-04-10T04:00:00Z","v":4241672,"vw":177.219244},{"c":181.14,"h":181.18,"l":175.0101,"n":88932,"o":175.76,"t":"2026-04-13T04:00:00Z","v":6284673,"vw":179.60792},{"c":183.34,"h":184.5899,"l":181.7501,"n":116179,"o":182.865,"t":"2026-04-14T04:00:00Z","v":8805378,"vw":183.520363},{"c":191.62,"h":194.59,"l":187.918,"n":156103,"o":188.49,"t":"2026-04-15T04:00:00Z","v":9856199,"vw":191.850317},{"c":187.32,"h":192.51,"l":186.67,"n":118540,"o":190.93,"t":"2026-04-16T04:00:00Z","v":9140087,"vw":188.380982},{"c":188.82,"h":191.22,"l":188.234,"n":95058,"o":189.5,"t":"2026-04-17T04:00:00Z","v":6847897,"vw":189.559935},{"c":190.7,"h":192.2,"l":188.02,"n":82387,"o":188.92,"t":"2026-04-20T04:00:00Z","v":4906871,"vw":190.582949},{"c":189.31,"h":193.14,"l":188.71,"n":73840,"o":190.79,"t":"2026-04-21T04:00:00Z","v":5156566,"vw":190.052145},{"c":191.05,"h":192.23,"l":189.82,"n":74919,"o":191.68,"t":"2026-04-22T04:00:00Z","v":4493570,"vw":191.242047},{"c":188.65,"h":191.76,"l":186.9,"n":71729,"o":190.66,"t":"2026-04-23T04:00:00Z","v":3815894,"vw":189.349528},{"c":188.07,"h":189.05,"l":187.12,"n":70630,"o":188.79,"t":"2026-04-24T04:00:00Z","v":4532272,"vw":188.04885},{"c":190.18,"h":190.59,"l":187.75,"n":65384,"o":187.87,"t":"2026-04-27T04:00:00Z","v":4164793,"vw":189.721437},{"c":190.36,"h":192.65,"l":188.66,"n":69311,"o":191.31,"t":"2026-04-28T04:00:00Z","v":4108915,"vw":190.211759},{"c":187.08,"h":190.505,"l":185.25,"n":78703,"o":190.01,"t":"2026-04-29T04:00:00Z","v":5109155,"vw":186.931917},{"c":190.59,"h":190.73,"l":184.9,"n":81589,"o":185.6,"t":"2026-04-30T04:00:00Z","v":5666263,"vw":189.701909},{"c":190.17,"h":193.5,"l":188.77,"n":78092,"o":190.49,"t":"2026-05-01T04:00:00Z","v":4744458,"vw":190.806703},{"c":188.01,"h":190.35,"l":187.12,"n":79762,"o":189.93,"t":"2026-05-04T04:00:00Z","v":3834018,"vw":188.255845},{"c":189.25,"h":190.45,"l":187.945,"n":63392,"o":189.335,"t":"2026-05-05T04:00:00Z","v":4809286,"vw":189.357305},{"c":193.35,"h":194.83,"l":192.17,"n":83748,"o":192.17,"t":"2026-05-06T04:00:00Z","v":6321104,"vw":193.376751},{"c":190.17,"h":194.25,"l":189.67,"n":84843,"o":193.16,"t":"2026-05-07T04:00:00Z","v":5763454,"vw":190.896915},{"c":193.09,"h":193.5,"l":190.47,"n":87686,"o":190.88,"t":"2026-05-08T04:00:00Z","v":5875409,"vw":192.512228},{"c":191.1,"h":193.67,"l":190.04,"n":81788,"o":192.36,"t":"2026-05-11T04:00:00Z","v":5274428,"vw":191.452295},{"c":191.88,"h":192.3799,"l":186.45,"n":88569,"o":190.2,"t":"2026-05-12T04:00:00Z","v":5334827,"vw":190.532548},{"c":193.83,"h":194.95,"l":189.6,"n":77099,"o":190.71,"t":"2026-05-13T04:00:00Z","v":4465216,"vw":193.337885},{"c":194.53,"h":197.5,"l":193.41,"n":68844,"o":195.62,"t":"2026-05-14T04:00:00Z","v":4786535,"vw":194.769224},{"c":192.51,"h":194.425,"l":191.1101,"n":84372,"o":193.88,"t":"2026-05-15T04:00:00Z","v":5939327,"vw":192.938055},{"c":192.69,"h":194.8099,"l":191.14,"n":70405,"o":192.62,"t":"2026-05-18T04:00:00Z","v":3772577,"vw":192.59002},{"c":189.58,"h":192.84,"l":188.94,"n":84924,"o":191.55,"t":"2026-05-19T04:00:00Z","v":6359543,"vw":190.631747},{"c":197.77,"h":198.07,"l":190.09,"n":117542,"o":191.96,"t":"2026-05-20T04:00:00Z","v":7203061,"vw":196.752365},{"c":200.51,"h":200.75,"l":196.9001,"n":92681,"o":197.81,"t":"2026-05-21T04:00:00Z","v":5819518,"vw":199.61333},{"c":201.03,"h":203.093,"l":200.6301,"n":70598,"o":201.13,"t":"2026-05-22T04:00:00Z","v":3740570,"vw":201.666162},{"c":201.76,"h":203.92,"l":199.87,"n":83728,"o":202.85,"t":"2026-05-26T04:00:00Z","v":5571594,"vw":201.443933},{"c":201.61,"h":202.525,"l":197.0101,"n":98382,"o":202.05,"t":"2026-05-27T04:00:00Z","v":6735983,"vw":200.737606},{"c":203.79,"h":204.38,"l":199.675,"n":98424,"o":199.92,"t":"2026-05-28T04:00:00Z","v":6180702,"vw":203.419966},{"c":208,"h":208.08,"l":203.715,"n":104576,"o":204,"t":"2026-05-29T04:00:00Z","v":8258860,"vw":207.372339},{"c":211.01,"h":212.11,"l":206.6,"n":104709,"o":207.61,"t":"2026-06-01T04:00:00Z","v":6433774,"vw":210.243006},{"c":214.98,"h":217.0275,"l":210.26,"n":109765,"o":210.26,"t":"2026-06-02T04:00:00Z","v":7666507,"vw":215.215822},{"c":210.14,"h":213.49,"l":208.79,"n":96567,"o":212.845,"t":"2026-06-03T04:00:00Z","v":5959209,"vw":210.426871},{"c":218.27,"h":219.16,"l":211.15,"n":99830,"o":212.01,"t":"2026-06-04T04:00:00Z","v":5567412,"vw":217.271694},{"c":211.93,"h":218.32,"l":211.16,"n":116099,"o":218.32,"t":"2026-06-05T04:00:00Z","v":6173203,"vw":212.897803},{"c":212.24,"h":215.9,"l":211.74,"n":81855,"o":213.27,"t":"2026-06-08T04:00:00Z","v":4734086,"vw":213.333461},{"c":210.25,"h":215.24,"l":206.06,"n":122711,"o":214.42,"t":"2026-06-09T04:00:00Z","v":7839514,"vw":209.826143},{"c":206.66,"h":210.24,"l":205.83,"n":91895,"o":208.94,"t":"2026-06-10T04:00:00Z","v":5364587,"vw":207.267933},{"c":212.66,"h":212.83,"l":207,"n":82071,"o":208.79,"t":"2026-06-11T04:00:00Z","v":4633113,"vw":210.933513},{"c":214.04,"h":217.6237,"l":212.655,"n":88134,"o":215.05,"t":"2026-06-12T04:00:00Z","v":4696101,"vw":214.689109},{"c":217.98,"h":220.6,"l":216.85,"n":83572,"o":218.755,"t":"2026-06-15T04:00:00Z","v":5864688,"vw":218.592798},{"c":220.83,"h":222.3,"l":218.59,"n":88543,"o":220.51,"t":"2026-06-16T04:00:00Z","v":5093535,"vw":220.605403},{"c":224.96,"h":228.07,"l":221.36,"n":124389,"o":222.11,"t":"2026-06-17T04:00:00Z","v":8691863,"vw":225.671173},{"c":223.17,"h":230.47,"l":222.885,"n":120579,"o":229.09,"t":"2026-06-18T04:00:00Z","v":11935553,"vw":225.280418},{"c":227.09,"h":228.2299,"l":224.99,"n":105252,"o":226.71,"t":"2026-06-22T04:00:00Z","v":6873244,"vw":227.126884},{"c":226.03,"h":227.95,"l":222.12,"n":97895,"o":222.51,"t":"2026-06-23T04:00:00Z","v":6054531,"vw":226.136965},{"c":219.86,"h":226.5,"l":219.81,"n":107263,"o":224.6,"t":"2026-06-24T04:00:00Z","v":6972873,"vw":221.22487},{"c":221.04,"h":227.48,"l":220.85,"n":87296,"o":222.99,"t":"2026-06-25T04:00:00Z","v":5259657,"vw":222.744652},{"c":212.03,"h":219.75,"l":211.36,"n":128464,"o":219.7,"t":"2026-06-26T04:00:00Z","v":9921458,"vw":212.842023},{"c":211.72,"h":217,"l":211.69,"n":87702,"o":214.33,"t":"2026-06-29T04:00:00Z","v":5523063,"vw":212.914033},{"c":209.04,"h":211.71,"l":208.18,"n":85555,"o":210.17,"t":"2026-06-30T04:00:00Z","v":5601343,"vw":209.311383},{"c":211.86,"h":213.19,"l":206.72,"n":76062,"o":208.96,"t":"2026-07-01T04:00:00Z","v":4691533,"vw":211.44142},{"c":213.93,"h":215.855,"l":211.55,"n":72886,"o":214.71,"t":"2026-07-02T04:00:00Z","v":3747159,"vw":213.590567},{"c":222.1,"h":222.14,"l":216.3706,"n":76169,"o":217,"t":"2026-07-06T04:00:00Z","v":4569974,"vw":221.230527},{"c":222.04,"h":223.2575,"l":219.82,"n":82052,"o":221.54,"t":"2026-07-07T04:00:00Z","v":5414909,"vw":221.967177},{"c":218.07,"h":220.91,"l":216.095,"n":69932,"o":220,"t":"2026-07-08T04:00:00Z","v":4110414,"vw":218.144681},{"c":222.13,"h":224.44,"l":220.01,"n":66615,"o":221,"t":"2026-07-09T04:00:00Z","v":4074776,"vw":222.681129},{"c":222.28,"h":224.75,"l":220.85,"n":55004,"o":223.91,"t":"2026-07-10T04:00:00Z","v":3619339,"vw":222.407497},{"c":221.09,"h":223.45,"l":218.75,"n":72887,"o":222.46,"t":"2026-07-13T04:00:00Z","v":4552253,"vw":220.718246},{"c":227.67,"h":232.11,"l":224.1,"n":147314,"o":224.315,"t":"2026-07-14T04:00:00Z","v":9308877,"vw":228.296859},{"c":228.55,"h":232.25,"l":221.22,"n":157394,"o":222.7,"t":"2026-07-15T04:00:00Z","v":10867792,"vw":228.129246},{"c":218.37,"h":228.23,"l":215.79,"n":138013,"o":228.23,"t":"2026-07-16T04:00:00Z","v":8316183,"vw":218.778818},{"c":215.5,"h":218.38,"l":207.398,"n":108876,"o":214.395,"t":"2026-07-17T04:00:00Z","v":7854090,"vw":214.296287},{"c":210.94,"h":219.74,"l":210.35,"n":101380,"o":215.52,"t":"2026-07-20T04:00:00Z","v":6818747,"vw":211.731083},{"c":216.4,"h":217.4,"l":212.245,"n":90330,"o":213.66,"t":"2026-07-21T04:00:00Z","v":7001544,"vw":215.668048},{"c":218.5,"h":219.63,"l":215.52,"n":64368,"o":215.52,"t":"2026-07-22T04:00:00Z","v":3684725,"vw":218.516863},{"c":215.18,"h":217.26,"l":213.72,"n":71018,"o":214.89,"t":"2026-07-23T04:00:00Z","v":4963284,"vw":215.173229},{"c":214.48,"h":216.395,"l":211.205,"n":70308,"o":216.395,"t":"2026-07-24T04:00:00Z","v":4092980,"vw":214.222412},{"c":214.56,"h":219.4,"l":210.89,"n":81128,"o":218.02,"t":"2026-07-27T04:00:00Z","v":4959736,"vw":214.121176},{"c":211.58,"h":213.75,"l":207.2873,"n":102288,"o":213.75,"t":"2026-07-28T04:00:00Z","v":6024248,"vw":211.031308},{"c":203.13,"h":212.3469,"l":202.94,"n":111502,"o":212.09,"t":"2026-07-29T04:00:00Z","v":6726048,"vw":204.847288},{"c":210.06,"h":211.15,"l":205.3,"n":102848,"o":207.5,"t":"2026-07-30T04:00:00Z","v":6837013,"vw":209.338483},{"c":210.42,"h":213.46,"l":208.69,"n":76078,"o":210.7,"t":"2026-07-31T04:00:00Z","v":4718184,"vw":210.787585},{"c":211.23,"h":211.69,"l":208.01,"n":77666,"o":211.46,"t":"2026-08-03T04:00:00Z","v":4984060,"vw":210.494489},{"c":217.04,"h":218.76,"l":211.51,"n":86347,"o":213.67,"t":"2026-08-04T04:00:00Z","v":8933499,"vw":215.804072},{"c":218.27,"h":220.115,"l":217.1232,"n":69051,"o":218.135,"t":"2026-08-05T04:00:00Z","v":4339780,"vw":218.535018},{"c":213.75,"h":219.7765,"l":213.54,"n":69225,"o":219.01,"t":"2026-08-06T04:00:00Z","v":3585599,"vw":215.294887},{"c":216.33,"h":216.47,"l":211.8108,"n":61163,"o":213.74,"t":"2026-08-07T04:00:00Z","v":5227672,"vw":215.400723},{"c":215.33,"h":217.615,"l":214.38,"n":58543,"o":216.33,"t":"2026-08-10T04:00:00Z","v":3839700,"vw":215.581353},{"c":215.07,"h":217.21,"l":213.52,"n":56893,"o":216.32,"t":"2026-08-11T04:00:00Z","v":3786504,"vw":215.157815},{"c":217.64,"h":220.5,"l":216.98,"n":65585,"o":218.49,"t":"2026-08-12T04:00:00Z","v":3744144,"vw":218.170848},{"c":218.38,"h":222,"l":217.88,"n":66234,"o":219.3,"t":"2026-08-13T04:00:00Z","v":3612736,"vw":218.946402},{"c":217.36,"h":218.715,"l":215.3001,"n":60446,"o":217.795,"t":"2026-08-14T04:00:00Z","v":3407777,"vw":217.274034},{"c":218.21,"h":220.53,"l":217.36,"n":60157,"o":217.36,"t":"2026-08-17T04:00:00Z","v":3399240,"vw":218.647785},{"c":217.55,"h":217.7,"l":215.185,"n":63260,"o":217.06,"t":"2026-08-18T04:00:00Z","v":2779200,"vw":216.887855},{"c":214.23,"h":218.775,"l":213.555,"n":82368,"o":218.775,"t":"2026-08-19T04:00:00Z","v":4911404,"vw":214.7291},{"c":207.45,"h":215.065,"l":207.32,"n":88383,"o":214.29,"t":"2026-08-20T04:00:00Z","v":4865721,"vw":209.138259},{"c":214.2,"h":214.57,"l":209.1289,"n":71953,"o":210.08,"t":"2026-08-21T04:00:00Z","v":4574890,"vw":212.642496},{"c":214.08,"h":216.3026,"l":213.22,"n":60061,"o":214.44,"t":"2026-08-24T04:00:00Z","v":3446033,"vw":214.44087},{"c":216.77,"h":217.34,"l":213.365,"n":56686,"o":214.86,"t":"2026-08-25T04:00:00Z","v":3271459,"vw":216.064828},{"c":214.08,"h":217,"l":211.85,"n":72212,"o":217,"t":"2026-08-26T04:00:00Z","v":4129365,"vw":213.663539},{"c":214.86,"h":216.515,"l":213.5,"n":53867,"o":214.03,"t":"2026-08-27T04:00:00Z","v":3930908,"vw":214.840764},{"c":214.77,"h":216.65,"l":214.19,"n":57562,"o":215.4,"t":"2026-08-28T04:00:00Z","v":3736991,"vw":214.910913},{"c":213.32,"h":214.5,"l":212.62,"n":54287,"o":214.3,"t":"2026-08-31T04:00:00Z","v":4208772,"vw":213.357531},{"c":211.04,"h":216.26,"l":208.91,"n":64818,"o":210.22,"t":"2026-09-01T04:00:00Z","v":3522077,"vw":211.826775},{"c":211.82,"h":216.15,"l":210.6,"n":70999,"o":211.97,"t":"2026-09-02T04:00:00Z","v":3615320,"vw":212.372614},{"c":217.15,"h":217.81,"l":213.2,"n":70896,"o":213.2,"t":"2026-09-03T04:00:00Z","v":3869741,"vw":216.689989},{"c":217.72,"h":218.22,"l":214.305,"n":64869,"o":215.64,"t":"2026-09-04T04:00:00Z","v":3131662,"vw":217.090018},{"c":216.24,"h":218.505,"l":215.22,"n":65363,"o":217.2,"t":"2026-09-08T04:00:00Z","v":3455482,"vw":216.689425},{"c":215.35,"h":217.54,"l":212.31,"n":59460,"o":215.01,"t":"2026-09-09T04:00:00Z","v":4023728,"vw":215.444354},{"c":212.66,"h":216.27,"l":212.51,"n":71850,"o":214.04,"t":"2026-09-10T04:00:00Z","v":4547754,"vw":213.540905},{"c":214.38,"h":217.76,"l":211.235,"n":69383,"o":215.1,"t":"2026-09-11T04:00:00Z","v":3926949,"vw":214.305365},{"c":206.58,"h":212.9699,"l":204.82,"n":124010,"o":211.66,"t":"2026-09-14T04:00:00Z","v":7501681,"vw":207.883381},{"c":206.28,"h":207.1394,"l":200.4,"n":126998,"o":205.34,"t":"2026-09-15T04:00:00Z","v":7919213,"vw":204.124337},{"c":202.42,"h":208.09,"l":200.63,"n":114617,"o":207.87,"t":"2026-09-16T04:00:00Z","v":6999846,"vw":204.49367},{"c":203.52,"h":205.05,"l":200.2598,"n":76606,"o":205.05,"t":"2026-09-17T04:00:00Z","v":4806839,"vw":203.191476},{"c":202.58,"h":203.0499,"l":200.85,"n":73487,"o":202.1,"t":"2026-09-18T04:00:00Z","v":7446853,"vw":202.475625},{"c":206.12,"h":206.66,"l":203.18,"n":65839,"o":205.49,"t":"2026-09-21T04:00:00Z","v":4042800,"vw":205.582851},{"c":200.18,"h":206.753,"l":198.21,"n":116019,"o":205.57,"t":"2026-09-22T04:00:00Z","v":7803230,"vw":200.218541},{"c":198.39,"h":201.12,"l":197.94,"n":71019,"o":198.5,"t":"2026-09-23T04:00:00Z","v":4344039,"vw":198.95234},{"c":196.32,"h":198.3,"l":194.75,"n":81868,"o":197.4,"t":"2026-09-24T04:00:00Z","v":5194040,"vw":196.112021},{"c":196.31,"h":197.98,"l":194.25,"n":79429,"o":197.98,"t":"2026-09-25T04:00:00Z","v":4527026,"vw":195.973696},{"c":193.64,"h":195.93,"l":192.97,"n":77867,"o":195.87,"t":"2026-09-28T04:00:00Z","v":4358065,"vw":193.833023},{"c":192.76,"h":194.35,"l":191.2715,"n":75705,"o":193.8,"t":"2026-09-29T04:00:00Z","v":4678987,"vw":192.643708},{"c":188.08,"h":192.06,"l":188.07,"n":91211,"o":191.99,"t":"2026-09-30T04:00:00Z","v":6913435,"vw":189.002472},{"c":188.01,"h":188.1,"l":182.47,"n":140701,"o":186.06,"t":"2026-10-01T04:00:00Z","v":9551848,"vw":185.913279},{"c":190.31,"h":191.53,"l":188.505,"n":96829,"o":188.94,"t":"2026-10-02T04:00:00Z","v":6325704,"vw":190.356835},{"c":190.19,"h":191.115,"l":187.58,"n":73198,"o":190.72,"t":"2026-10-05T04:00:00Z","v":4302789,"vw":189.865931},{"c":191.02,"h":193.14,"l":190.55,"n":75803,"o":191.01,"t":"2026-10-06T04:00:00Z","v":4906065,"vw":191.356722},{"c":189.71,"h":189.86,"l":185.2234,"n":77815,"o":187.69,"t":"2026-10-07T04:00:00Z","v":5053309,"vw":188.409732},{"c":187.44,"h":188.54,"l":186.15,"n":87525,"o":186.81,"t":"2026-10-08T04:00:00Z","v":5861529,"vw":187.235433},{"c":190.02,"h":190.435,"l":187.05,"n":71327,"o":187.76,"t":"2026-10-09T04:00:00Z","v":4727307,"vw":189.437541},{"c":190.02,"h":192.075,"l":189.18,"n":65208,"o":190.22,"t":"2026-10-12T04:00:00Z","v":3889073,"vw":189.958371},{"c":186.64,"h":193.3,"l":186.35,"n":116027,"o":192.22,"t":"2026-10-13T04:00:00Z","v":8216513,"vw":187.722874},{"c":181.51,"h":183.9,"l":176.435,"n":165600,"o":180.45,"t":"2026-10-14T04:00:00Z","v":10274347,"vw":180.74524},{"c":182.1,"h":182.585,"l":177.05,"n":100390,"o":182.49,"t":"2026-10-15T04:00:00Z","v":8126270,"vw":180.511833}],"volatilityBars":[{"c":188,"h":188,"l":188,"n":8,"o":188,"t":"2026-10-08T09:45:00Z","v":355,"vw":188},{"c":187.01,"h":187.01,"l":187.01,"n":12,"o":187.01,"t":"2026-10-08T10:15:00Z","v":309,"vw":187.01},{"c":187.38,"h":188,"l":187.38,"n":20,"o":188,"t":"2026-10-08T11:00:00Z","v":584,"vw":187.749048},{"c":187.5,"h":187.5,"l":187.4,"n":21,"o":187.4,"t":"2026-10-08T11:30:00Z","v":945,"vw":187.461412},{"c":187.61,"h":188.89,"l":187.61,"n":59,"o":188.34,"t":"2026-10-08T11:45:00Z","v":2449,"vw":188.550324},{"c":188,"h":188,"l":188,"n":4,"o":188,"t":"2026-10-08T12:15:00Z","v":107,"vw":188},{"c":188.5,"h":188.51,"l":188,"n":4,"o":188,"t":"2026-10-08T12:30:00Z","v":400,"vw":188.3775},{"c":187.72,"h":187.98,"l":187.72,"n":4,"o":187.98,"t":"2026-10-08T12:45:00Z","v":217,"vw":187.85},{"c":188.1,"h":188.1,"l":187.99,"n":21,"o":187.99,"t":"2026-10-08T13:00:00Z","v":1185,"vw":188.049123},{"c":186.12,"h":188,"l":186.12,"n":84,"o":188,"t":"2026-10-08T13:15:00Z","v":2797,"vw":187.155383},{"c":187.6575,"h":188.28,"l":186.15,"n":4078,"o":186.81,"t":"2026-10-08T13:30:00Z","v":312729,"vw":186.954276},{"c":187.92,"h":188.54,"l":187.49,"n":3914,"o":187.62,"t":"2026-10-08T13:45:00Z","v":262508,"vw":188.064735},{"c":187.525,"h":188.07,"l":187.48,"n":3969,"o":187.92,"t":"2026-10-08T14:00:00Z","v":239700,"vw":187.860525},{"c":187.195,"h":187.58,"l":186.93,"n":2526,"o":187.525,"t":"2026-10-08T14:15:00Z","v":112393,"vw":187.335106},{"c":187.1775,"h":187.585,"l":187.17,"n":3049,"o":187.26,"t":"2026-10-08T14:30:00Z","v":150992,"vw":187.372136},{"c":186.72,"h":187.3299,"l":186.5,"n":2733,"o":187.22,"t":"2026-10-08T14:45:00Z","v":157366,"vw":186.842098},{"c":186.83,"h":187.36,"l":186.68,"n":2877,"o":186.725,"t":"2026-10-08T15:00:00Z","v":171069,"vw":187.04749},{"c":186.685,"h":186.9,"l":186.6101,"n":2547,"o":186.79,"t":"2026-10-08T15:15:00Z","v":88709,"vw":186.762626},{"c":186.58,"h":186.865,"l":186.32,"n":2389,"o":186.685,"t":"2026-10-08T15:30:00Z","v":107949,"vw":186.549169},{"c":186.71,"h":186.75,"l":186.4,"n":2231,"o":186.59,"t":"2026-10-08T15:45:00Z","v":83184,"vw":186.565455},{"c":187.25,"h":187.34,"l":186.705,"n":2451,"o":186.705,"t":"2026-10-08T16:00:00Z","v":148678,"vw":187.108671},{"c":187.3,"h":188.18,"l":187.145,"n":2922,"o":187.2308,"t":"2026-10-08T16:15:00Z","v":132993,"vw":187.572731},{"c":187.31,"h":187.52,"l":187.005,"n":2048,"o":187.3,"t":"2026-10-08T16:30:00Z","v":85934,"vw":187.237456},{"c":187.33,"h":187.745,"l":187.225,"n":1955,"o":187.295,"t":"2026-10-08T16:45:00Z","v":85714,"vw":187.462746},{"c":188.1,"h":188.1,"l":186.85,"n":2831,"o":187.35,"t":"2026-10-08T17:00:00Z","v":114201,"vw":187.364781},{"c":187.3899,"h":188.26,"l":187,"n":2885,"o":188.04,"t":"2026-10-08T17:15:00Z","v":151162,"vw":187.827339},{"c":187.985,"h":188.016,"l":187.26,"n":2490,"o":187.39,"t":"2026-10-08T17:30:00Z","v":126987,"vw":187.528568},{"c":187.07,"h":188.125,"l":186.67,"n":3434,"o":187.99,"t":"2026-10-08T17:45:00Z","v":192623,"vw":187.328072},{"c":186.5503,"h":187.12,"l":186.245,"n":4029,"o":187.07,"t":"2026-10-08T18:00:00Z","v":232002,"vw":186.610613},{"c":186.56,"h":186.74,"l":186.21,"n":3207,"o":186.57,"t":"2026-10-08T18:15:00Z","v":175478,"vw":186.486602},{"c":186.515,"h":186.57,"l":186.285,"n":2811,"o":186.56,"t":"2026-10-08T18:30:00Z","v":133762,"vw":186.458497},{"c":186.62,"h":186.68,"l":186.41,"n":3218,"o":186.53,"t":"2026-10-08T18:45:00Z","v":156840,"vw":186.530785},{"c":186.96,"h":187.0378,"l":186.44,"n":3382,"o":186.62,"t":"2026-10-08T19:00:00Z","v":152127,"vw":186.775716},{"c":187.08,"h":187.27,"l":186.7,"n":3703,"o":186.94,"t":"2026-10-08T19:15:00Z","v":160413,"vw":186.985299},{"c":187.07,"h":187.135,"l":186.8375,"n":4487,"o":187.07,"t":"2026-10-08T19:30:00Z","v":202324,"vw":187.015077},{"c":187.44,"h":187.63,"l":187,"n":10627,"o":187.08,"t":"2026-10-08T19:45:00Z","v":539317,"vw":187.302947},{"c":187.5,"h":187.5,"l":187.4,"n":96,"o":187.4,"t":"2026-10-08T20:00:00Z","v":1334648,"vw":187.439995},{"c":187.5,"h":188.01,"l":187.5,"n":25,"o":188.01,"t":"2026-10-08T20:15:00Z","v":924,"vw":187.820122},{"c":187.4,"h":187.56,"l":187.4,"n":17,"o":187.56,"t":"2026-10-08T21:30:00Z","v":2596,"vw":187.4888},{"c":187.4325,"h":187.4932,"l":187.4325,"n":3,"o":187.4932,"t":"2026-10-08T21:45:00Z","v":303,"vw":187.472967},{"c":187.4,"h":187.4,"l":187.4,"n":1,"o":187.4,"t":"2026-10-08T22:15:00Z","v":100,"vw":187.4},{"c":187.4341,"h":187.4341,"l":187.4341,"n":2,"o":187.4341,"t":"2026-10-08T22:30:00Z","v":1010,"vw":187.4341},{"c":187.51,"h":187.51,"l":187.51,"n":4,"o":187.51,"t":"2026-10-08T22:45:00Z","v":108,"vw":187.51},{"c":187.51,"h":187.51,"l":187.44,"n":10,"o":187.44,"t":"2026-10-08T23:00:00Z","v":395,"vw":187.463333},{"c":187.9,"h":187.9,"l":187.9,"n":2,"o":187.9,"t":"2026-10-08T23:15:00Z","v":150,"vw":187.9},{"c":187.75,"h":187.75,"l":187.75,"n":2,"o":187.75,"t":"2026-10-08T23:30:00Z","v":175,"vw":187.75},{"c":188.31,"h":188.31,"l":188,"n":21,"o":188,"t":"2026-10-09T08:00:00Z","v":520,"vw":188.148325},{"c":188.36,"h":188.38,"l":188.3,"n":17,"o":188.36,"t":"2026-10-09T08:15:00Z","v":933,"vw":188.342582},{"c":188.1,"h":188.93,"l":188.1,"n":55,"o":188.36,"t":"2026-10-09T09:45:00Z","v":1939,"vw":188.769049},{"c":188.7,"h":188.7,"l":188.7,"n":2,"o":188.7,"t":"2026-10-09T10:15:00Z","v":185,"vw":188.7},{"c":188.66,"h":188.66,"l":188.5,"n":36,"o":188.51,"t":"2026-10-09T11:30:00Z","v":702,"vw":188.534},{"c":188.8,"h":188.8,"l":188.8,"n":4,"o":188.8,"t":"2026-10-09T11:45:00Z","v":1004,"vw":188.8},{"c":188.9591,"h":189.15,"l":188.83,"n":25,"o":188.94,"t":"2026-10-09T12:00:00Z","v":1924,"vw":188.906726},{"c":189.11,"h":189.3251,"l":189.08,"n":9,"o":189.1,"t":"2026-10-09T12:15:00Z","v":980,"vw":189.116122},{"c":188.67,"h":189.1,"l":188.67,"n":15,"o":189.1,"t":"2026-10-09T12:30:00Z","v":1760,"vw":188.921818},{"c":188.67,"h":188.67,"l":188.67,"n":12,"o":188.67,"t":"2026-10-09T12:45:00Z","v":5313,"vw":188.67},{"c":188.6379,"h":188.6379,"l":188.5,"n":9,"o":188.5,"t":"2026-10-09T13:00:00Z","v":1103,"vw":188.614412},{"c":187.56,"h":189,"l":187.56,"n":46,"o":189,"t":"2026-10-09T13:15:00Z","v":3771,"vw":188.432318},{"c":188.09,"h":188.81,"l":187.3,"n":1965,"o":187.76,"t":"2026-10-09T13:30:00Z","v":164501,"vw":187.905671},{"c":187.79,"h":188.49,"l":187.7,"n":1867,"o":187.95,"t":"2026-10-09T13:45:00Z","v":96579,"vw":188.102571},{"c":187.71,"h":187.88,"l":187.05,"n":2567,"o":187.79,"t":"2026-10-09T14:00:00Z","v":158777,"vw":187.408248},{"c":187.965,"h":188.1199,"l":187.63,"n":2357,"o":187.69,"t":"2026-10-09T14:15:00Z","v":124388,"vw":187.835087},{"c":188.065,"h":188.15,"l":187.685,"n":2765,"o":187.965,"t":"2026-10-09T14:30:00Z","v":162693,"vw":187.869422},{"c":188.75,"h":188.81,"l":188.0531,"n":2194,"o":188.08,"t":"2026-10-09T14:45:00Z","v":87450,"vw":188.486227},{"c":188.82,"h":188.91,"l":188.49,"n":2253,"o":188.78,"t":"2026-10-09T15:00:00Z","v":114748,"vw":188.718191},{"c":188.665,"h":189.065,"l":188.5406,"n":2580,"o":188.88,"t":"2026-10-09T15:15:00Z","v":105574,"vw":188.897749},{"c":188.58,"h":188.7325,"l":188.52,"n":2113,"o":188.675,"t":"2026-10-09T15:30:00Z","v":105167,"vw":188.623627},{"c":188.77,"h":188.805,"l":188.54,"n":1686,"o":188.58,"t":"2026-10-09T15:45:00Z","v":65877,"vw":188.645913},{"c":188.82,"h":189.04,"l":188.715,"n":1796,"o":188.76,"t":"2026-10-09T16:00:00Z","v":63005,"vw":188.832666},{"c":189.1,"h":189.16,"l":188.77,"n":2442,"o":188.82,"t":"2026-10-09T16:15:00Z","v":132749,"vw":188.938447},{"c":189.235,"h":189.2749,"l":188.8993,"n":2017,"o":189.06,"t":"2026-10-09T16:30:00Z","v":99239,"vw":189.093204},{"c":189.445,"h":189.625,"l":189.26,"n":2346,"o":189.27,"t":"2026-10-09T16:45:00Z","v":123478,"vw":189.423473},{"c":189.43,"h":189.67,"l":189.41,"n":1977,"o":189.445,"t":"2026-10-09T17:00:00Z","v":79174,"vw":189.539802},{"c":189.505,"h":189.58,"l":189.39,"n":1955,"o":189.405,"t":"2026-10-09T17:15:00Z","v":73182,"vw":189.46081},{"c":189.505,"h":189.61,"l":189.42,"n":1981,"o":189.5075,"t":"2026-10-09T17:30:00Z","v":72178,"vw":189.497898},{"c":189.75,"h":189.8,"l":189.4,"n":2168,"o":189.505,"t":"2026-10-09T17:45:00Z","v":68177,"vw":189.542987},{"c":189.785,"h":189.89,"l":189.645,"n":1871,"o":189.75,"t":"2026-10-09T18:00:00Z","v":75029,"vw":189.764536},{"c":189.835,"h":189.895,"l":189.67,"n":2114,"o":189.79,"t":"2026-10-09T18:15:00Z","v":88020,"vw":189.761768},{"c":189.9,"h":190.18,"l":189.845,"n":2925,"o":189.85,"t":"2026-10-09T18:30:00Z","v":150175,"vw":189.975492},{"c":190.2906,"h":190.33,"l":189.87,"n":2743,"o":189.9,"t":"2026-10-09T18:45:00Z","v":130978,"vw":190.033789},{"c":190.2,"h":190.435,"l":190.09,"n":3138,"o":190.305,"t":"2026-10-09T19:00:00Z","v":162948,"vw":190.301416},{"c":190.115,"h":190.34,"l":190.09,"n":3863,"o":190.19,"t":"2026-10-09T19:15:00Z","v":203409,"vw":190.228005},{"c":190.19,"h":190.37,"l":190.06,"n":4851,"o":190.1,"t":"2026-10-09T19:30:00Z","v":196410,"vw":190.177874},{"c":190.03,"h":190.35,"l":189.91,"n":9907,"o":190.16,"t":"2026-10-09T19:45:00Z","v":495093,"vw":190.10655},{"c":190.16,"h":190.8312,"l":190.02,"n":141,"o":190.02,"t":"2026-10-09T20:00:00Z","v":1248260,"vw":190.021158},{"c":190.46,"h":190.56,"l":190.16,"n":86,"o":190.35,"t":"2026-10-09T20:15:00Z","v":5093,"vw":190.362978},{"c":190.38,"h":190.38,"l":190.38,"n":4,"o":190.38,"t":"2026-10-09T20:45:00Z","v":200,"vw":190.38},{"c":190.51,"h":190.51,"l":190.41,"n":4,"o":190.41,"t":"2026-10-09T21:00:00Z","v":635,"vw":190.49062},{"c":190.5,"h":190.5588,"l":190.46,"n":17,"o":190.46,"t":"2026-10-09T21:15:00Z","v":1805,"vw":190.484227},{"c":190.675,"h":190.74,"l":190.57,"n":7,"o":190.74,"t":"2026-10-09T21:30:00Z","v":453,"vw":190.64875},{"c":190.5,"h":190.5,"l":190.5,"n":6,"o":190.5,"t":"2026-10-09T22:00:00Z","v":200,"vw":190.5},{"c":190.52,"h":190.6,"l":190.52,"n":3,"o":190.6,"t":"2026-10-09T22:45:00Z","v":212,"vw":190.557915},{"c":190.63,"h":190.63,"l":190.4282,"n":2,"o":190.4282,"t":"2026-10-09T23:15:00Z","v":350,"vw":190.485857},{"c":190.7376,"h":190.7376,"l":190.7376,"n":7,"o":190.7376,"t":"2026-10-09T23:30:00Z","v":115,"vw":190.7376},{"c":190.6896,"h":190.6896,"l":190.6896,"n":1,"o":190.6896,"t":"2026-10-09T23:45:00Z","v":100,"vw":190.6896},{"c":190.71,"h":190.91,"l":190.71,"n":42,"o":190.91,"t":"2026-10-12T08:00:00Z","v":526,"vw":190.81},{"c":190.68,"h":190.68,"l":190.68,"n":1,"o":190.68,"t":"2026-10-12T08:45:00Z","v":100,"vw":190.68},{"c":190.35,"h":190.5793,"l":190.35,"n":50,"o":190.5793,"t":"2026-10-12T11:00:00Z","v":3126,"vw":190.36944},{"c":190.4,"h":190.4,"l":190.4,"n":2,"o":190.4,"t":"2026-10-12T11:15:00Z","v":400,"vw":190.4},{"c":190.03,"h":190.39,"l":190.03,"n":30,"o":190.39,"t":"2026-10-12T11:30:00Z","v":2640,"vw":190.056093},{"c":190.5,"h":190.5,"l":190,"n":56,"o":190.31,"t":"2026-10-12T12:00:00Z","v":2246,"vw":190.191119},{"c":190.15,"h":190.51,"l":190.15,"n":24,"o":190.15,"t":"2026-10-12T12:30:00Z","v":3348,"vw":190.180992},{"c":190.25,"h":190.25,"l":190.15,"n":6,"o":190.15,"t":"2026-10-12T12:45:00Z","v":1355,"vw":190.241954},{"c":189.9,"h":189.95,"l":189.9,"n":22,"o":189.95,"t":"2026-10-12T13:00:00Z","v":733,"vw":189.913158},{"c":190.22,"h":190.22,"l":190.02,"n":14,"o":190.02,"t":"2026-10-12T13:15:00Z","v":1100,"vw":190.092106},{"c":190.21,"h":192.075,"l":190,"n":3041,"o":190.22,"t":"2026-10-12T13:30:00Z","v":199734,"vw":190.850604},{"c":189.74,"h":190.3,"l":189.18,"n":2799,"o":190.2,"t":"2026-10-12T13:45:00Z","v":110156,"vw":189.637052},{"c":189.87,"h":190.22,"l":189.6305,"n":2663,"o":189.655,"t":"2026-10-12T14:00:00Z","v":102890,"vw":189.91542},{"c":189.805,"h":190.1,"l":189.465,"n":2630,"o":189.865,"t":"2026-10-12T14:15:00Z","v":119733,"vw":189.795532},{"c":189.585,"h":189.94,"l":189.58,"n":1781,"o":189.86,"t":"2026-10-12T14:30:00Z","v":62185,"vw":189.78494},{"c":189.44,"h":189.665,"l":189.3,"n":2006,"o":189.61,"t":"2026-10-12T14:45:00Z","v":74189,"vw":189.468996},{"c":190.1,"h":190.165,"l":189.41,"n":2172,"o":189.43,"t":"2026-10-12T15:00:00Z","v":111886,"vw":189.910616},{"c":190.39,"h":190.425,"l":189.97,"n":2247,"o":190.12,"t":"2026-10-12T15:15:00Z","v":124917,"vw":190.181899},{"c":190.16,"h":190.415,"l":190.1,"n":1851,"o":190.39,"t":"2026-10-12T15:30:00Z","v":75535,"vw":190.239821},{"c":190.1,"h":190.275,"l":189.97,"n":1630,"o":190.15,"t":"2026-10-12T15:45:00Z","v":79031,"vw":190.079684},{"c":189.91,"h":190.255,"l":189.9,"n":2097,"o":190.12,"t":"2026-10-12T16:00:00Z","v":106224,"vw":190.049898},{"c":189.86,"h":190.0826,"l":189.73,"n":2263,"o":189.915,"t":"2026-10-12T16:15:00Z","v":143558,"vw":189.933922},{"c":189.81,"h":190.02,"l":189.8,"n":1739,"o":189.86,"t":"2026-10-12T16:30:00Z","v":79392,"vw":189.908715},{"c":189.845,"h":189.96,"l":189.615,"n":1571,"o":189.815,"t":"2026-10-12T16:45:00Z","v":68869,"vw":189.788722},{"c":189.9,"h":189.94,"l":189.65,"n":2059,"o":189.835,"t":"2026-10-12T17:00:00Z","v":104259,"vw":189.783287},{"c":189.75,"h":189.91,"l":189.7,"n":1632,"o":189.91,"t":"2026-10-12T17:15:00Z","v":70320,"vw":189.787758},{"c":189.92,"h":189.955,"l":189.48,"n":1779,"o":189.795,"t":"2026-10-12T17:30:00Z","v":79668,"vw":189.709416},{"c":190.13,"h":190.13,"l":189.72,"n":1560,"o":189.935,"t":"2026-10-12T17:45:00Z","v":63756,"vw":189.977784},{"c":189.745,"h":190.12,"l":189.66,"n":1955,"o":190.1,"t":"2026-10-12T18:00:00Z","v":112520,"vw":189.896067},{"c":189.78,"h":189.8699,"l":189.59,"n":1739,"o":189.77,"t":"2026-10-12T18:15:00Z","v":71285,"vw":189.723611},{"c":189.745,"h":189.93,"l":189.7,"n":1633,"o":189.78,"t":"2026-10-12T18:30:00Z","v":63114,"vw":189.805106},{"c":189.72,"h":189.81,"l":189.65,"n":1838,"o":189.72,"t":"2026-10-12T18:45:00Z","v":60198,"vw":189.704294},{"c":189.63,"h":189.74,"l":189.4857,"n":2296,"o":189.73,"t":"2026-10-12T19:00:00Z","v":85123,"vw":189.628724},{"c":189.59,"h":189.655,"l":189.42,"n":2945,"o":189.655,"t":"2026-10-12T19:15:00Z","v":100181,"vw":189.53165},{"c":189.82,"h":189.84,"l":189.56,"n":4464,"o":189.585,"t":"2026-10-12T19:30:00Z","v":180488,"vw":189.735647},{"c":190,"h":190.11,"l":189.625,"n":9701,"o":189.81,"t":"2026-10-12T19:45:00Z","v":436567,"vw":189.86132},{"c":190.11,"h":190.11,"l":190.02,"n":80,"o":190.02,"t":"2026-10-12T20:00:00Z","v":903137,"vw":190.02001},{"c":190.04,"h":191,"l":190.04,"n":84,"o":190.27,"t":"2026-10-12T20:15:00Z","v":14144,"vw":190.690422},{"c":190.5618,"h":190.5618,"l":190.2,"n":26,"o":190.22,"t":"2026-10-12T20:30:00Z","v":2021,"vw":190.377879},{"c":190.69,"h":190.69,"l":190.5956,"n":13,"o":190.62,"t":"2026-10-12T20:45:00Z","v":1213,"vw":190.656948},{"c":190.75,"h":190.75,"l":190.7,"n":56,"o":190.7,"t":"2026-10-12T21:00:00Z","v":1416,"vw":190.729768},{"c":190.88,"h":190.9,"l":190.88,"n":4,"o":190.9,"t":"2026-10-12T21:15:00Z","v":517,"vw":190.892771},{"c":190.94,"h":190.94,"l":190.94,"n":3,"o":190.94,"t":"2026-10-12T21:30:00Z","v":546,"vw":190.94},{"c":190.99,"h":190.99,"l":190.88,"n":17,"o":190.88,"t":"2026-10-12T21:45:00Z","v":2091,"vw":190.934224},{"c":191.1296,"h":191.1296,"l":191.1,"n":11,"o":191.11,"t":"2026-10-12T22:00:00Z","v":733,"vw":191.111363},{"c":191.37,"h":191.37,"l":191.19,"n":11,"o":191.19,"t":"2026-10-12T22:15:00Z","v":1530,"vw":191.211189},{"c":191.39,"h":191.5,"l":191.15,"n":17,"o":191.28,"t":"2026-10-12T22:30:00Z","v":1710,"vw":191.313871},{"c":191.02,"h":191.5,"l":191.02,"n":80,"o":191.3776,"t":"2026-10-12T22:45:00Z","v":7422,"vw":191.199982},{"c":191.05,"h":191.21,"l":191.05,"n":4,"o":191.21,"t":"2026-10-12T23:00:00Z","v":775,"vw":191.162532},{"c":191.15,"h":191.15,"l":191.06,"n":3,"o":191.06,"t":"2026-10-12T23:15:00Z","v":764,"vw":191.114613},{"c":191.01,"h":191.13,"l":191.01,"n":13,"o":191.12,"t":"2026-10-12T23:30:00Z","v":1167,"vw":191.080446},{"c":191.2,"h":191.2,"l":191.06,"n":23,"o":191.06,"t":"2026-10-12T23:45:00Z","v":1938,"vw":191.164522},{"c":191.25,"h":191.5,"l":191.25,"n":16,"o":191.5,"t":"2026-10-13T08:00:00Z","v":517,"vw":191.349602},{"c":192.01,"h":192.01,"l":192.01,"n":33,"o":192.01,"t":"2026-10-13T08:15:00Z","v":388,"vw":192.01},{"c":192.25,"h":193,"l":192.25,"n":4,"o":192.68,"t":"2026-10-13T08:45:00Z","v":1003,"vw":192.724152},{"c":192.71,"h":192.71,"l":192.68,"n":7,"o":192.68,"t":"2026-10-13T09:00:00Z","v":642,"vw":192.70026},{"c":192.85,"h":192.85,"l":192.85,"n":8,"o":192.85,"t":"2026-10-13T09:15:00Z","v":385,"vw":192.85},{"c":193,"h":193,"l":193,"n":6,"o":193,"t":"2026-10-13T09:30:00Z","v":266,"vw":193},{"c":193.04,"h":193.04,"l":193.04,"n":12,"o":193.04,"t":"2026-10-13T09:45:00Z","v":429,"vw":193.04},{"c":193.51,"h":193.51,"l":193.19,"n":38,"o":193.42,"t":"2026-10-13T10:00:00Z","v":1615,"vw":193.324961},{"c":193.06,"h":194,"l":193.05,"n":87,"o":193.66,"t":"2026-10-13T10:15:00Z","v":5423,"vw":193.556234},{"c":189.4926,"h":193.1,"l":189.4926,"n":312,"o":193.1,"t":"2026-10-13T10:30:00Z","v":21300,"vw":191.074776},{"c":190.01,"h":190.01,"l":189.79,"n":19,"o":189.82,"t":"2026-10-13T10:45:00Z","v":939,"vw":189.853257},{"c":190.3,"h":190.5513,"l":187,"n":406,"o":190,"t":"2026-10-13T11:00:00Z","v":26573,"vw":189.08757},{"c":191.44,"h":191.44,"l":189,"n":260,"o":190.02,"t":"2026-10-13T11:15:00Z","v":15150,"vw":190.135073},{"c":193.5,"h":194.014,"l":192.05,"n":248,"o":192.05,"t":"2026-10-13T11:30:00Z","v":16088,"vw":193.101314},{"c":193.13,"h":193.94,"l":193,"n":121,"o":193.7,"t":"2026-10-13T11:45:00Z","v":5309,"vw":193.287447},{"c":194.05,"h":194.7943,"l":192.12,"n":241,"o":192.12,"t":"2026-10-13T12:00:00Z","v":16313,"vw":193.68335},{"c":193.75,"h":194.36,"l":193.5,"n":282,"o":194.15,"t":"2026-10-13T12:15:00Z","v":20321,"vw":193.870287},{"c":193.35,"h":193.75,"l":193.35,"n":150,"o":193.74,"t":"2026-10-13T12:30:00Z","v":16021,"vw":193.571956},{"c":193.09,"h":193.8,"l":192.1827,"n":164,"o":193.26,"t":"2026-10-13T12:45:00Z","v":11818,"vw":193.448725},{"c":194.01,"h":194.01,"l":193,"n":603,"o":193.14,"t":"2026-10-13T13:00:00Z","v":33707,"vw":193.622736},{"c":192,"h":194.06,"l":192,"n":268,"o":194.06,"t":"2026-10-13T13:15:00Z","v":27718,"vw":193.239027},{"c":190.19,"h":193.3,"l":189.77,"n":5764,"o":192.22,"t":"2026-10-13T13:30:00Z","v":391890,"vw":191.505377},{"c":188.95,"h":190.96,"l":188.93,"n":4085,"o":190.17,"t":"2026-10-13T13:45:00Z","v":246148,"vw":189.960998},{"c":188.66,"h":189.2099,"l":186.77,"n":4890,"o":188.9,"t":"2026-10-13T14:00:00Z","v":283270,"vw":187.894205},{"c":189.5775,"h":189.85,"l":188.4275,"n":3985,"o":188.67,"t":"2026-10-13T14:15:00Z","v":260033,"vw":189.208729},{"c":188.8,"h":189.81,"l":188.49,"n":3825,"o":189.64,"t":"2026-10-13T14:30:00Z","v":277994,"vw":188.799232},{"c":188.59,"h":189.5,"l":188.4,"n":2910,"o":188.89,"t":"2026-10-13T14:45:00Z","v":172506,"vw":189.148566},{"c":189.025,"h":189.125,"l":188.435,"n":3318,"o":188.59,"t":"2026-10-13T15:00:00Z","v":185763,"vw":188.719788},{"c":188.64,"h":189.21,"l":188.48,"n":3858,"o":189.07,"t":"2026-10-13T15:15:00Z","v":189903,"vw":188.821359},{"c":188.525,"h":189,"l":188.48,"n":2861,"o":188.615,"t":"2026-10-13T15:30:00Z","v":134038,"vw":188.736867},{"c":188.07,"h":188.63,"l":187.735,"n":3719,"o":188.48,"t":"2026-10-13T15:45:00Z","v":251859,"vw":188.067973},{"c":188.105,"h":188.215,"l":187.74,"n":2927,"o":188.07,"t":"2026-10-13T16:00:00Z","v":181308,"vw":188.032891},{"c":188.315,"h":188.56,"l":188.11,"n":3206,"o":188.11,"t":"2026-10-13T16:15:00Z","v":243403,"vw":188.358071},{"c":188.4801,"h":188.65,"l":188.305,"n":1995,"o":188.32,"t":"2026-10-13T16:30:00Z","v":122695,"vw":188.459137},{"c":188.07,"h":188.665,"l":188.07,"n":2300,"o":188.555,"t":"2026-10-13T16:45:00Z","v":126648,"vw":188.443197},{"c":187.5525,"h":188.1195,"l":187.55,"n":2582,"o":188.08,"t":"2026-10-13T17:00:00Z","v":119976,"vw":187.800601},{"c":187.67,"h":187.9,"l":187.53,"n":3139,"o":187.575,"t":"2026-10-13T17:15:00Z","v":142160,"vw":187.700581},{"c":187.3,"h":187.8125,"l":187.18,"n":3689,"o":187.64,"t":"2026-10-13T17:30:00Z","v":176032,"vw":187.483447},{"c":186.86,"h":187.4,"l":186.84,"n":3811,"o":187.32,"t":"2026-10-13T17:45:00Z","v":179082,"vw":187.087348},{"c":187.4281,"h":187.525,"l":186.85,"n":3181,"o":186.88,"t":"2026-10-13T18:00:00Z","v":140216,"vw":187.211172},{"c":187.415,"h":187.485,"l":187.08,"n":3060,"o":187.46,"t":"2026-10-13T18:15:00Z","v":131059,"vw":187.26921},{"c":187.23,"h":187.82,"l":187.05,"n":3351,"o":187.44,"t":"2026-10-13T18:30:00Z","v":156711,"vw":187.411756},{"c":187.25,"h":187.3399,"l":186.7,"n":4281,"o":187.21,"t":"2026-10-13T18:45:00Z","v":194357,"vw":187.080214},{"c":187.3,"h":187.67,"l":187.19,"n":3742,"o":187.29,"t":"2026-10-13T19:00:00Z","v":168230,"vw":187.411233},{"c":187.085,"h":187.35,"l":186.89,"n":4984,"o":187.31,"t":"2026-10-13T19:15:00Z","v":222196,"vw":187.093864},{"c":187.175,"h":187.27,"l":186.66,"n":7111,"o":187.06,"t":"2026-10-13T19:30:00Z","v":293792,"vw":187.007645},{"c":186.63,"h":187.21,"l":186.35,"n":18475,"o":187.16,"t":"2026-10-13T19:45:00Z","v":1006138,"vw":186.672603},{"c":186.9499,"h":186.9499,"l":186.63,"n":246,"o":186.63,"t":"2026-10-13T20:00:00Z","v":1958007,"vw":186.640283},{"c":187.14,"h":187.14,"l":186.9226,"n":157,"o":186.9226,"t":"2026-10-13T20:15:00Z","v":2929,"vw":187.061794},{"c":187.19,"h":187.19,"l":187.09,"n":175,"o":187.1597,"t":"2026-10-13T20:30:00Z","v":1183,"vw":187.140856},{"c":186.85,"h":187.1653,"l":186.85,"n":12,"o":187.1653,"t":"2026-10-13T20:45:00Z","v":3920,"vw":186.867255},{"c":187.1899,"h":187.1899,"l":187.142,"n":4,"o":187.142,"t":"2026-10-13T21:00:00Z","v":346,"vw":187.170188},{"c":187,"h":187,"l":187,"n":5,"o":187,"t":"2026-10-13T21:15:00Z","v":267,"vw":187},{"c":186.9,"h":187.0001,"l":186.9,"n":6,"o":187,"t":"2026-10-13T21:30:00Z","v":1001,"vw":186.94041},{"c":187,"h":187.09,"l":187,"n":5,"o":187.09,"t":"2026-10-13T21:45:00Z","v":540,"vw":187.02},{"c":186.95,"h":187.0001,"l":186.95,"n":10,"o":187,"t":"2026-10-13T22:00:00Z","v":2579,"vw":186.99735},{"c":187.1,"h":187.1,"l":186.94,"n":23,"o":187.0155,"t":"2026-10-13T22:15:00Z","v":4305,"vw":187.023093},{"c":187.1021,"h":187.1021,"l":186.88,"n":6,"o":186.9,"t":"2026-10-13T22:30:00Z","v":452,"vw":186.940557},{"c":187.1676,"h":187.19,"l":187,"n":9,"o":187.19,"t":"2026-10-13T22:45:00Z","v":1701,"vw":187.075183},{"c":186.95,"h":187.142,"l":186.88,"n":9,"o":187.142,"t":"2026-10-13T23:00:00Z","v":754,"vw":187.045022},{"c":186.9128,"h":186.95,"l":186.72,"n":17,"o":186.95,"t":"2026-10-13T23:15:00Z","v":800,"vw":186.856868},{"c":186.8,"h":186.9,"l":186.75,"n":10,"o":186.75,"t":"2026-10-13T23:30:00Z","v":808,"vw":186.826103},{"c":186.71,"h":186.75,"l":186.71,"n":8,"o":186.71,"t":"2026-10-13T23:45:00Z","v":470,"vw":186.72005},{"c":186.9,"h":187.27,"l":186,"n":335,"o":186.8,"t":"2026-10-14T08:00:00Z","v":5790,"vw":186.661477},{"c":187.4,"h":187.4,"l":187.4,"n":1,"o":187.4,"t":"2026-10-14T08:15:00Z","v":1112,"vw":187.4},{"c":187.38,"h":187.38,"l":187,"n":2,"o":187,"t":"2026-10-14T08:30:00Z","v":567,"vw":187.130018},{"c":187.4,"h":187.4,"l":186.99,"n":143,"o":187.01,"t":"2026-10-14T08:45:00Z","v":2217,"vw":187.208483},{"c":187.49,"h":187.49,"l":187.49,"n":8,"o":187.49,"t":"2026-10-14T09:00:00Z","v":664,"vw":187.49},{"c":187.6,"h":187.6,"l":187.51,"n":7,"o":187.51,"t":"2026-10-14T09:45:00Z","v":536,"vw":187.554851},{"c":187.3,"h":187.99,"l":187.3,"n":12,"o":187.99,"t":"2026-10-14T10:00:00Z","v":299,"vw":187.615068},{"c":187.9469,"h":187.99,"l":187.5,"n":10,"o":187.99,"t":"2026-10-14T10:15:00Z","v":1055,"vw":187.827262},{"c":187.8,"h":187.98,"l":187.26,"n":17,"o":187.32,"t":"2026-10-14T10:30:00Z","v":2047,"vw":187.509706},{"c":186.99,"h":187.55,"l":186.99,"n":11,"o":187.52,"t":"2026-10-14T10:45:00Z","v":577,"vw":187.400395},{"c":187.62,"h":187.62,"l":186.545,"n":55,"o":187.325,"t":"2026-10-14T11:00:00Z","v":3367,"vw":186.904917},{"c":187.5,"h":188.34,"l":183.5,"n":809,"o":187,"t":"2026-10-14T11:15:00Z","v":111058,"vw":185.176838},{"c":185.02,"h":188.3899,"l":185,"n":1232,"o":187.49,"t":"2026-10-14T11:30:00Z","v":77301,"vw":187.096676},{"c":185.55,"h":186.296,"l":184,"n":455,"o":186,"t":"2026-10-14T11:45:00Z","v":49071,"vw":184.939562},{"c":185.47,"h":186,"l":184.75,"n":268,"o":185.36,"t":"2026-10-14T12:00:00Z","v":17322,"vw":185.236505},{"c":186,"h":186,"l":184.75,"n":215,"o":185.339,"t":"2026-10-14T12:15:00Z","v":16708,"vw":185.256251},{"c":182.376,"h":186.02,"l":182.376,"n":1036,"o":186.02,"t":"2026-10-14T12:30:00Z","v":68361,"vw":183.994324},{"c":181.29,"h":182.55,"l":181.29,"n":867,"o":182.5,"t":"2026-10-14T12:45:00Z","v":44280,"vw":182.015778},{"c":182.3,"h":182.3,"l":181.35,"n":375,"o":181.46,"t":"2026-10-14T13:00:00Z","v":27517,"vw":181.750714},{"c":181.03,"h":182.19,"l":180.15,"n":800,"o":182.19,"t":"2026-10-14T13:15:00Z","v":62351,"vw":181.449098},{"c":181.8,"h":183.9,"l":176.435,"n":15301,"o":180.45,"t":"2026-10-14T13:30:00Z","v":1306401,"vw":180.222094},{"c":180.54,"h":182.08,"l":180,"n":8956,"o":181.77,"t":"2026-10-14T13:45:00Z","v":459395,"vw":180.954658},{"c":180.605,"h":181.14,"l":180.02,"n":7636,"o":180.5725,"t":"2026-10-14T14:00:00Z","v":373457,"vw":180.484582},{"c":181.22,"h":181.6,"l":180.15,"n":8909,"o":180.63,"t":"2026-10-14T14:15:00Z","v":446148,"vw":180.925395},{"c":181.49,"h":181.8105,"l":181,"n":5383,"o":181.16,"t":"2026-10-14T14:30:00Z","v":262710,"vw":181.415878},{"c":181.05,"h":181.66,"l":180.54,"n":5572,"o":181.49,"t":"2026-10-14T14:45:00Z","v":319866,"vw":181.051545},{"c":180.46,"h":181.11,"l":180.04,"n":4502,"o":181.055,"t":"2026-10-14T15:00:00Z","v":190383,"vw":180.55},{"c":180.2201,"h":180.73,"l":179.965,"n":4902,"o":180.485,"t":"2026-10-14T15:15:00Z","v":236495,"vw":180.247742},{"c":180.285,"h":181.13,"l":180.11,"n":4016,"o":180.29,"t":"2026-10-14T15:30:00Z","v":172538,"vw":180.622878},{"c":181.33,"h":181.38,"l":180.22,"n":3915,"o":180.29,"t":"2026-10-14T15:45:00Z","v":166537,"vw":180.920798},{"c":180.265,"h":181.42,"l":180.12,"n":4088,"o":181.33,"t":"2026-10-14T16:00:00Z","v":187074,"vw":180.809799},{"c":180.125,"h":180.44,"l":179.7,"n":4470,"o":180.3,"t":"2026-10-14T16:15:00Z","v":217807,"vw":180.031428},{"c":180.3,"h":180.755,"l":179.93,"n":3665,"o":180.09,"t":"2026-10-14T16:30:00Z","v":156126,"vw":180.307467},{"c":180.4006,"h":180.4006,"l":179.8,"n":3863,"o":180.3,"t":"2026-10-14T16:45:00Z","v":183960,"vw":180.126997},{"c":179.87,"h":180.67,"l":179.86,"n":3356,"o":180.3705,"t":"2026-10-14T17:00:00Z","v":152719,"vw":180.286902},{"c":179.9001,"h":180.25,"l":179.83,"n":3395,"o":179.905,"t":"2026-10-14T17:15:00Z","v":148156,"vw":179.992685},{"c":179.43,"h":179.9399,"l":179.2,"n":4601,"o":179.9,"t":"2026-10-14T17:30:00Z","v":218025,"vw":179.616644},{"c":179.3,"h":179.58,"l":179.11,"n":4808,"o":179.44,"t":"2026-10-14T17:45:00Z","v":231177,"vw":179.341642},{"c":179.49,"h":179.54,"l":179.07,"n":4676,"o":179.34,"t":"2026-10-14T18:00:00Z","v":186408,"vw":179.322504},{"c":179.48,"h":179.5399,"l":178.92,"n":3593,"o":179.45,"t":"2026-10-14T18:15:00Z","v":177049,"vw":179.238559},{"c":179.63,"h":179.71,"l":179.0591,"n":3625,"o":179.43,"t":"2026-10-14T18:30:00Z","v":168196,"vw":179.413024},{"c":180.225,"h":180.28,"l":179.2965,"n":5066,"o":179.63,"t":"2026-10-14T18:45:00Z","v":236028,"vw":179.817477},{"c":180.915,"h":181.02,"l":180.1,"n":5750,"o":180.24,"t":"2026-10-14T19:00:00Z","v":280726,"vw":180.655647},{"c":181.735,"h":182.01,"l":180.84,"n":6238,"o":180.9473,"t":"2026-10-14T19:15:00Z","v":295766,"vw":181.578254},{"c":181.69,"h":181.96,"l":181.315,"n":8323,"o":181.76,"t":"2026-10-14T19:30:00Z","v":408349,"vw":181.622984},{"c":181.56,"h":181.97,"l":181.16,"n":18923,"o":181.69,"t":"2026-10-14T19:45:00Z","v":988052,"vw":181.520304},{"c":181.35,"h":182,"l":181.35,"n":117,"o":181.605,"t":"2026-10-14T20:00:00Z","v":1500501,"vw":181.510056},{"c":181.6,"h":181.6,"l":181.0433,"n":4,"o":181.0433,"t":"2026-10-14T20:15:00Z","v":1550,"vw":181.414433},{"c":181.28,"h":181.28,"l":181.28,"n":2,"o":181.28,"t":"2026-10-14T20:30:00Z","v":301,"vw":181.28},{"c":181.79,"h":181.8,"l":181.5,"n":34,"o":181.5,"t":"2026-10-14T20:45:00Z","v":2940,"vw":181.720269},{"c":181.52,"h":181.56,"l":181.52,"n":10,"o":181.56,"t":"2026-10-14T21:00:00Z","v":642,"vw":181.530823},{"c":181.57,"h":181.58,"l":181.57,"n":3,"o":181.58,"t":"2026-10-14T21:15:00Z","v":642,"vw":181.575172},{"c":181.56,"h":181.64,"l":181.56,"n":19,"o":181.64,"t":"2026-10-14T21:30:00Z","v":3490,"vw":181.594207},{"c":181.7228,"h":181.7228,"l":181.5073,"n":4,"o":181.5073,"t":"2026-10-14T21:45:00Z","v":725,"vw":181.542731},{"c":181.5,"h":181.52,"l":181.5,"n":6,"o":181.52,"t":"2026-10-14T22:00:00Z","v":716,"vw":181.514807},{"c":181.5,"h":181.5,"l":181.5,"n":2,"o":181.5,"t":"2026-10-14T22:15:00Z","v":101,"vw":181.5},{"c":181.9969,"h":181.9969,"l":181.54,"n":27,"o":181.54,"t":"2026-10-14T22:30:00Z","v":2016,"vw":181.701271},{"c":182.2,"h":182.2,"l":182,"n":21,"o":182,"t":"2026-10-14T22:45:00Z","v":856,"vw":182.049095},{"c":181.9895,"h":181.9895,"l":181.9895,"n":23,"o":181.9895,"t":"2026-10-14T23:00:00Z","v":185,"vw":181.9895},{"c":182.4,"h":182.4587,"l":182.4,"n":13,"o":182.4587,"t":"2026-10-14T23:15:00Z","v":406,"vw":182.439765},{"c":181.7,"h":182.31,"l":181.7,"n":38,"o":182.31,"t":"2026-10-14T23:30:00Z","v":1187,"vw":182.151634},{"c":181.97,"h":182.2,"l":181.93,"n":60,"o":182.03,"t":"2026-10-14T23:45:00Z","v":6192,"vw":181.981888},{"c":182.44,"h":182.44,"l":182.44,"n":13,"o":182.44,"t":"2026-10-15T08:00:00Z","v":166,"vw":182.44},{"c":181.51,"h":182.03,"l":181.51,"n":29,"o":182.03,"t":"2026-10-15T08:15:00Z","v":1149,"vw":181.910734},{"c":181.75,"h":181.75,"l":181.75,"n":1,"o":181.75,"t":"2026-10-15T08:30:00Z","v":194,"vw":181.75},{"c":182.26,"h":182.26,"l":182.26,"n":2,"o":182.26,"t":"2026-10-15T09:30:00Z","v":281,"vw":182.26},{"c":182.5,"h":182.52,"l":182.5,"n":6,"o":182.52,"t":"2026-10-15T10:00:00Z","v":352,"vw":182.509705},{"c":182.24,"h":182.24,"l":182.24,"n":2,"o":182.24,"t":"2026-10-15T10:15:00Z","v":500,"vw":182.24},{"c":182.95,"h":182.95,"l":182.77,"n":24,"o":182.77,"t":"2026-10-15T10:45:00Z","v":434,"vw":182.86},{"c":181.5,"h":182.5,"l":181.5,"n":142,"o":182.5,"t":"2026-10-15T11:00:00Z","v":8823,"vw":181.90619},{"c":182.8,"h":182.8,"l":182.8,"n":4,"o":182.8,"t":"2026-10-15T11:30:00Z","v":288,"vw":182.8},{"c":182.5418,"h":182.5418,"l":182,"n":3,"o":182,"t":"2026-10-15T11:45:00Z","v":650,"vw":182.4515},{"c":182.1,"h":182.1,"l":181.95,"n":20,"o":182,"t":"2026-10-15T12:15:00Z","v":1423,"vw":181.999618},{"c":181.36,"h":181.5,"l":180.8954,"n":47,"o":181.5,"t":"2026-10-15T12:30:00Z","v":3357,"vw":181.373344},{"c":182.32,"h":182.32,"l":181.5,"n":9,"o":181.5,"t":"2026-10-15T12:45:00Z","v":2541,"vw":182.286172},{"c":181.3,"h":182.79,"l":181.29,"n":73,"o":182.31,"t":"2026-10-15T13:00:00Z","v":11061,"vw":181.761528},{"c":182.2,"h":182.2,"l":182.2,"n":5,"o":182.2,"t":"2026-10-15T13:15:00Z","v":616,"vw":182.2},{"c":178.22,"h":182.57,"l":178.16,"n":7799,"o":182.49,"t":"2026-10-15T13:30:00Z","v":608619,"vw":180.213169},{"c":177.55,"h":178.66,"l":177.15,"n":7300,"o":178.25,"t":"2026-10-15T13:45:00Z","v":479165,"vw":177.965218},{"c":177.515,"h":178.145,"l":177.18,"n":5345,"o":177.61,"t":"2026-10-15T14:00:00Z","v":344891,"vw":177.668785},{"c":177.84,"h":178.025,"l":177.05,"n":4120,"o":177.52,"t":"2026-10-15T14:15:00Z","v":200324,"vw":177.536818},{"c":179.16,"h":179.44,"l":177.72,"n":4448,"o":177.82,"t":"2026-10-15T14:30:00Z","v":248421,"vw":178.413178},{"c":179.38,"h":179.39,"l":178.4,"n":3672,"o":179.12,"t":"2026-10-15T14:45:00Z","v":192076,"vw":179.017337},{"c":179.71,"h":180.09,"l":179.36,"n":3397,"o":179.39,"t":"2026-10-15T15:00:00Z","v":183154,"vw":179.67421},{"c":179.2051,"h":179.97,"l":179.054,"n":3288,"o":179.685,"t":"2026-10-15T15:15:00Z","v":156799,"vw":179.694447},{"c":179.935,"h":180.03,"l":179.16,"n":3799,"o":179.22,"t":"2026-10-15T15:30:00Z","v":223812,"vw":179.587807},{"c":179.935,"h":180.23,"l":179.6,"n":3256,"o":179.86,"t":"2026-10-15T15:45:00Z","v":218528,"vw":179.908638},{"c":179.62,"h":180.0299,"l":179.555,"n":3052,"o":179.91,"t":"2026-10-15T16:00:00Z","v":139601,"vw":179.805679},{"c":179.615,"h":179.72,"l":179.38,"n":2778,"o":179.615,"t":"2026-10-15T16:15:00Z","v":126102,"vw":179.564674},{"c":179.9,"h":179.9,"l":179.38,"n":2496,"o":179.55,"t":"2026-10-15T16:30:00Z","v":112109,"vw":179.602801},{"c":179.695,"h":180,"l":179.5606,"n":1952,"o":179.95,"t":"2026-10-15T16:45:00Z","v":91797,"vw":179.77282},{"c":180,"h":180.04,"l":179.675,"n":1591,"o":179.75,"t":"2026-10-15T18:00:00Z","v":167931,"vw":179.82885},{"c":181.04,"h":181.04,"l":179.93,"n":3177,"o":179.99,"t":"2026-10-15T18:15:00Z","v":153432,"vw":180.34921},{"c":180.84,"h":181.065,"l":180.5621,"n":3295,"o":181.04,"t":"2026-10-15T18:30:00Z","v":164417,"vw":180.81763},{"c":181.01,"h":181.235,"l":180.69,"n":3902,"o":180.83,"t":"2026-10-15T18:45:00Z","v":217995,"vw":181.04657},{"c":181.77,"h":181.77,"l":180.98,"n":4132,"o":181.01,"t":"2026-10-15T19:00:00Z","v":266350,"vw":181.392018},{"c":181.81,"h":182.18,"l":181.68,"n":4618,"o":181.81,"t":"2026-10-15T19:15:00Z","v":237798,"vw":181.909285},{"c":182.08,"h":182.25,"l":181.775,"n":5907,"o":181.85,"t":"2026-10-15T19:30:00Z","v":283586,"vw":182.014627},{"c":182.09,"h":182.585,"l":181.965,"n":15843,"o":182.085,"t":"2026-10-15T19:45:00Z","v":1006128,"vw":182.243246},{"c":182.4,"h":182.6517,"l":182.0248,"n":151,"o":182.1,"t":"2026-10-15T20:00:00Z","v":2263735,"vw":182.100521}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15952120383036936,"strike":186.87927496580028,"iv":0.33902257181942547,"gamma":0.051483515731874145,"theta":-0.2676952804377565,"vega":0.015773324213406294,"rho":0.0004675612783030773,"breakevenPct":2.5431996544027635},{"delta":0.15,"premium":0.25528043775649795,"strike":186.02428180574555,"iv":0.3345082079343365,"gamma":0.06978036935704515,"theta":-0.3536391928864569,"vega":0.02110848153214774,"rho":0.0007063405518897962,"breakevenPct":2.126952984376124},{"delta":0.2,"premium":0.3510396716826266,"strike":185.16928864569084,"iv":0.3299938440492476,"gamma":0.08807722298221615,"theta":-0.4395831053351573,"vega":0.026443638850889194,"rho":0.000945119825476515,"breakevenPct":1.7107063143494843},{"delta":0.25,"premium":0.4950475687103594,"strike":184.64675828047922,"iv":0.33062600422832983,"gamma":0.09610845665961945,"theta":-0.48487346723044394,"vega":0.028997744890768146,"rho":0.0011861769452118033,"breakevenPct":1.5031830313539296},{"delta":0.3,"premium":0.6509672304439745,"strike":184.20630725863285,"iv":0.33252875264270615,"gamma":0.10160528541226216,"theta":-0.5201271670190275,"vega":0.03086525722339676,"rho":0.0014277964259663146,"breakevenPct":1.3471899611166724},{"delta":0.35,"premium":0.8068868921775896,"strike":183.76585623678648,"iv":0.3344315010570824,"gamma":0.10710211416490485,"theta":-0.5553808668076109,"vega":0.032732769556025366,"rho":0.0016694159067208259,"breakevenPct":1.1911968908794153},{"delta":0.4,"premium":0.962806553911205,"strike":183.3254052149401,"iv":0.33633424947145873,"gamma":0.11259894291754757,"theta":-0.5906345665961945,"vega":0.03460028188865398,"rho":0.0019110353874753374,"breakevenPct":1.035203820642158},{"delta":0.45,"premium":1.11872621564482,"strike":182.88495419309373,"iv":0.33823699788583506,"gamma":0.11809577167019027,"theta":-0.6258882663847779,"vega":0.036467794221282594,"rho":0.0021526548682298486,"breakevenPct":0.879210750404901},{"delta":0.5,"premium":1.275168893370305,"strike":182.46029745399545,"iv":0.3378132341820015,"gamma":0.12244421477186791,"theta":-0.6495074867658179,"vega":0.037779203428283344,"rho":0.002394310938202888,"breakevenPct":0.7321635676347354},{"delta":0.55,"premium":1.435239475674313,"strike":182.14519788253088,"iv":0.32125160070582304,"gamma":0.11882687169145449,"theta":-0.5924240483992941,"vega":0.03523319889084951,"rho":0.0026362208095806377,"breakevenPct":0.6471696042791578},{"delta":0.6,"premium":1.5953100579783208,"strike":181.8300983110663,"iv":0.3046899672296446,"gamma":0.11520952861104108,"theta":-0.5353406100327703,"vega":0.03268719435341568,"rho":0.002878130680958387,"breakevenPct":0.5621756409235804},{"delta":0.65,"premium":1.755380640282329,"strike":181.5149987396017,"iv":0.2881283337534661,"gamma":0.11159218553062768,"theta":-0.4782571716662465,"vega":0.03014118981598185,"rho":0.0031200405523361366,"breakevenPct":0.4771816775680028},{"delta":0.7,"premium":1.915451222586337,"strike":181.19989916813714,"iv":0.27156670027728763,"gamma":0.10797484245021427,"theta":-0.42117373329972274,"vega":0.027595185278548023,"rho":0.003361950423713886,"breakevenPct":0.39218771421242526},{"delta":0.75,"premium":2.075521804890345,"strike":180.88479959667254,"iv":0.2550050668011091,"gamma":0.10435749936980086,"theta":-0.3640902949331989,"vega":0.025049180741114195,"rho":0.0036038602950916356,"breakevenPct":0.3071937508568477},{"delta":0.8,"premium":2.2355923871943535,"strike":180.56970002520796,"iv":0.23844343332493065,"gamma":0.10074015628938744,"theta":-0.307006856566675,"vega":0.02250317620368036,"rho":0.0038457701664693852,"breakevenPct":0.22219978750127},{"delta":0.85,"premium":2.3956629694983613,"strike":180.2546004537434,"iv":0.2218817998487522,"gamma":0.09712281320897403,"theta":-0.24992341820015124,"vega":0.019957171666246533,"rho":0.004087680037847134,"breakevenPct":0.1372058241456926},{"delta":0.9,"premium":3.7368811881188186,"strike":178.8118811881188,"iv":0.29547029702970345,"gamma":0.06996237623762364,"theta":-0.25864356435643593,"vega":0.016711881188118803,"rho":0.004299360226923473,"breakevenPct":0.0815583203057104}],"put":[{"delta":0.1,"premium":0.18570663094440723,"strike":177.54018754186203,"iv":0.40604507702612186,"gamma":0.045091225720026794,"theta":-0.33633583389149363,"vega":0.016718620227729405,"rho":-0.00048441792855788955,"breakevenPct":2.766183711119735},{"delta":0.15,"premium":0.30459477561955794,"strike":178.37742799732084,"iv":0.39656751507032817,"gamma":0.05949176155391829,"theta":-0.4141657066309444,"vega":0.02127320830542532,"rho":-0.0007331566232663174,"breakevenPct":2.372350207400623},{"delta":0.2,"premium":0.4234829202947087,"strike":179.21466845277965,"iv":0.3870899531145345,"gamma":0.07389229738780978,"theta":-0.4919955793703952,"vega":0.025827796383121233,"rho":-0.0009818953179747453,"breakevenPct":1.9785167036815108},{"delta":0.25,"premium":0.5469091967403958,"strike":180.0300737291424,"iv":0.3783371362048894,"gamma":0.08763818393480792,"theta":-0.5670089251067132,"vega":0.03019623593325572,"rho":-0.0012308391501016666,"breakevenPct":1.599142251972579},{"delta":0.3,"premium":0.7389930151338765,"strike":180.5151338766007,"iv":0.38054901047729917,"gamma":0.09147986030267753,"theta":-0.5994109429569265,"vega":0.031748428405122237,"rho":-0.0014828865128503148,"breakevenPct":1.4385192645467009},{"delta":0.35,"premium":0.9310768335273572,"strike":181.00019402405897,"iv":0.38276088474970893,"gamma":0.09532153667054714,"theta":-0.63181296080714,"vega":0.03330062087698874,"rho":-0.0017349338755989633,"breakevenPct":1.2778962771208224},{"delta":0.4,"premium":1.1231606519208381,"strike":181.48525417151725,"iv":0.38497275902211875,"gamma":0.09916321303841677,"theta":-0.6642149786573535,"vega":0.03485281334885526,"rho":-0.001986981238347612,"breakevenPct":1.117273289694944},{"delta":0.45,"premium":1.315244470314319,"strike":181.97031431897554,"iv":0.3871846332945285,"gamma":0.10300488940628638,"theta":-0.6966169965075669,"vega":0.03640500582072177,"rho":-0.00223902860109626,"breakevenPct":0.9566503022690656},{"delta":0.5,"premium":1.5073282887077994,"strike":182.45537446643382,"iv":0.3893965075669383,"gamma":0.106846565774156,"theta":-0.7290190143577804,"vega":0.037957198292588284,"rho":-0.0024910759638449085,"breakevenPct":0.7960273148431872},{"delta":0.55,"premium":1.8193273905996759,"strike":182.959886547812,"iv":0.38956320907617503,"gamma":0.10315299837925446,"theta":-0.7029167747163695,"vega":0.0366467585089141,"rho":-0.00274564048239828,"breakevenPct":0.690482918195007},{"delta":0.6,"premium":2.143476499189627,"strike":183.46636952998378,"iv":0.3895226904376013,"gamma":0.09869594813614263,"theta":-0.670886790923825,"vega":0.035046272285251215,"rho":-0.00300046004316975,"breakevenPct":0.5905191717137303},{"delta":0.65,"premium":2.4676256077795786,"strike":183.97285251215558,"iv":0.38948217179902755,"gamma":0.09423889789303079,"theta":-0.6388568071312803,"vega":0.03344578606158833,"rho":-0.0032552796039412206,"breakevenPct":0.4905554252324534},{"delta":0.7,"premium":2.79177471636953,"strike":184.4793354943274,"iv":0.3894416531604538,"gamma":0.08978184764991896,"theta":-0.6068268233387358,"vega":0.031845299837925445,"rho":-0.0035100991647126906,"breakevenPct":0.3905916787511767},{"delta":0.75,"premium":3.1159238249594816,"strike":184.9858184764992,"iv":0.3894011345218801,"gamma":0.08532479740680712,"theta":-0.5747968395461912,"vega":0.03024481361426256,"rho":-0.0037649187254841614,"breakevenPct":0.29062793226989986},{"delta":0.8,"premium":9.680836024414425,"strike":191.4453444060254,"iv":0.8481517225266719,"gamma":0.05850006463904121,"theta":-0.9243817301100854,"vega":0.025892831990221337,"rho":-0.004177751681887657,"breakevenPct":0.34840549253783826},{"delta":0.85,"premium":16.42552329233048,"strike":198.07635716942605,"iv":1.320118515249584,"gamma":0.03103099533764337,"theta":-1.2849596417459745,"vega":0.021461589181807086,"rho":-0.004595136464502773,"breakevenPct":0.4107270410660419},{"delta":0.9,"premium":25.745293229787748,"strike":207.37029322978773,"iv":1.862669541188868,"gamma":0.009986443066178902,"theta":-1.554821387066769,"vega":0.01656347084709093,"rho":-0.005083516441663471,"breakevenPct":0.4248903508771961}]},"raw":{"call":[{"delta":0.1,"premium":0.15952120383036936,"strike":186.87927496580028,"iv":0.33902257181942547,"gamma":0.051483515731874145,"theta":-0.2676952804377565,"vega":0.015773324213406294,"rho":0.0004675612783030773,"breakevenPct":2.5431996544027635},{"delta":0.15,"premium":0.25528043775649795,"strike":186.02428180574555,"iv":0.3345082079343365,"gamma":0.06978036935704515,"theta":-0.3536391928864569,"vega":0.02110848153214774,"rho":0.0007063405518897962,"breakevenPct":2.126952984376124},{"delta":0.2,"premium":0.3510396716826266,"strike":185.16928864569084,"iv":0.3299938440492476,"gamma":0.08807722298221615,"theta":-0.4395831053351573,"vega":0.026443638850889194,"rho":0.000945119825476515,"breakevenPct":1.7107063143494843},{"delta":0.25,"premium":0.4950475687103594,"strike":184.64675828047922,"iv":0.33062600422832983,"gamma":0.09610845665961945,"theta":-0.48487346723044394,"vega":0.028997744890768146,"rho":0.0011861769452118033,"breakevenPct":1.5031830313539296},{"delta":0.3,"premium":0.6509672304439745,"strike":184.20630725863285,"iv":0.33252875264270615,"gamma":0.10160528541226216,"theta":-0.5201271670190275,"vega":0.03086525722339676,"rho":0.0014277964259663146,"breakevenPct":1.3471899611166724},{"delta":0.35,"premium":0.8068868921775896,"strike":183.76585623678648,"iv":0.3344315010570824,"gamma":0.10710211416490485,"theta":-0.5553808668076109,"vega":0.032732769556025366,"rho":0.0016694159067208259,"breakevenPct":1.1911968908794153},{"delta":0.4,"premium":0.962806553911205,"strike":183.3254052149401,"iv":0.33633424947145873,"gamma":0.11259894291754757,"theta":-0.5906345665961945,"vega":0.03460028188865398,"rho":0.0019110353874753374,"breakevenPct":1.035203820642158},{"delta":0.45,"premium":1.11872621564482,"strike":182.88495419309373,"iv":0.33823699788583506,"gamma":0.11809577167019027,"theta":-0.6258882663847779,"vega":0.036467794221282594,"rho":0.0021526548682298486,"breakevenPct":0.879210750404901},{"delta":0.5,"premium":1.275168893370305,"strike":182.46029745399545,"iv":0.3378132341820015,"gamma":0.12244421477186791,"theta":-0.6495074867658179,"vega":0.037779203428283344,"rho":0.002394310938202888,"breakevenPct":0.7321635676347354},{"delta":0.55,"premium":1.435239475674313,"strike":182.14519788253088,"iv":0.32125160070582304,"gamma":0.11882687169145449,"theta":-0.5924240483992941,"vega":0.03523319889084951,"rho":0.0026362208095806377,"breakevenPct":0.6471696042791578},{"delta":0.6,"premium":1.5953100579783208,"strike":181.8300983110663,"iv":0.3046899672296446,"gamma":0.11520952861104108,"theta":-0.5353406100327703,"vega":0.03268719435341568,"rho":0.002878130680958387,"breakevenPct":0.5621756409235804},{"delta":0.65,"premium":1.755380640282329,"strike":181.5149987396017,"iv":0.2881283337534661,"gamma":0.11159218553062768,"theta":-0.4782571716662465,"vega":0.03014118981598185,"rho":0.0031200405523361366,"breakevenPct":0.4771816775680028},{"delta":0.7,"premium":1.915451222586337,"strike":181.19989916813714,"iv":0.27156670027728763,"gamma":0.10797484245021427,"theta":-0.42117373329972274,"vega":0.027595185278548023,"rho":0.003361950423713886,"breakevenPct":0.39218771421242526},{"delta":0.75,"premium":2.075521804890345,"strike":180.88479959667254,"iv":0.2550050668011091,"gamma":0.10435749936980086,"theta":-0.3640902949331989,"vega":0.025049180741114195,"rho":0.0036038602950916356,"breakevenPct":0.3071937508568477},{"delta":0.8,"premium":2.2355923871943535,"strike":180.56970002520796,"iv":0.23844343332493065,"gamma":0.10074015628938744,"theta":-0.307006856566675,"vega":0.02250317620368036,"rho":0.0038457701664693852,"breakevenPct":0.22219978750127},{"delta":0.85,"premium":2.3956629694983613,"strike":180.2546004537434,"iv":0.2218817998487522,"gamma":0.09712281320897403,"theta":-0.24992341820015124,"vega":0.019957171666246533,"rho":0.004087680037847134,"breakevenPct":0.1372058241456926},{"delta":0.9,"premium":3.7368811881188186,"strike":178.8118811881188,"iv":0.29547029702970345,"gamma":0.06996237623762364,"theta":-0.25864356435643593,"vega":0.016711881188118803,"rho":0.004299360226923473,"breakevenPct":0.0815583203057104}],"put":[{"delta":0.1,"premium":0.18570663094440723,"strike":177.54018754186203,"iv":0.40604507702612186,"gamma":0.045091225720026794,"theta":-0.33633583389149363,"vega":0.016718620227729405,"rho":-0.00048441792855788955,"breakevenPct":2.766183711119735},{"delta":0.15,"premium":0.30459477561955794,"strike":178.37742799732084,"iv":0.39656751507032817,"gamma":0.05949176155391829,"theta":-0.4141657066309444,"vega":0.02127320830542532,"rho":-0.0007331566232663174,"breakevenPct":2.372350207400623},{"delta":0.2,"premium":0.4234829202947087,"strike":179.21466845277965,"iv":0.3870899531145345,"gamma":0.07389229738780978,"theta":-0.4919955793703952,"vega":0.025827796383121233,"rho":-0.0009818953179747453,"breakevenPct":1.9785167036815108},{"delta":0.25,"premium":0.5469091967403958,"strike":180.0300737291424,"iv":0.3783371362048894,"gamma":0.08763818393480792,"theta":-0.5670089251067132,"vega":0.03019623593325572,"rho":-0.0012308391501016666,"breakevenPct":1.599142251972579},{"delta":0.3,"premium":0.7389930151338765,"strike":180.5151338766007,"iv":0.38054901047729917,"gamma":0.09147986030267753,"theta":-0.5994109429569265,"vega":0.031748428405122237,"rho":-0.0014828865128503148,"breakevenPct":1.4385192645467009},{"delta":0.35,"premium":0.9310768335273572,"strike":181.00019402405897,"iv":0.38276088474970893,"gamma":0.09532153667054714,"theta":-0.63181296080714,"vega":0.03330062087698874,"rho":-0.0017349338755989633,"breakevenPct":1.2778962771208224},{"delta":0.4,"premium":1.1231606519208381,"strike":181.48525417151725,"iv":0.38497275902211875,"gamma":0.09916321303841677,"theta":-0.6642149786573535,"vega":0.03485281334885526,"rho":-0.001986981238347612,"breakevenPct":1.117273289694944},{"delta":0.45,"premium":1.315244470314319,"strike":181.97031431897554,"iv":0.3871846332945285,"gamma":0.10300488940628638,"theta":-0.6966169965075669,"vega":0.03640500582072177,"rho":-0.00223902860109626,"breakevenPct":0.9566503022690656},{"delta":0.5,"premium":1.5073282887077994,"strike":182.45537446643382,"iv":0.3893965075669383,"gamma":0.106846565774156,"theta":-0.7290190143577804,"vega":0.037957198292588284,"rho":-0.0024910759638449085,"breakevenPct":0.7960273148431872},{"delta":0.55,"premium":1.8193273905996759,"strike":182.959886547812,"iv":0.38956320907617503,"gamma":0.10315299837925446,"theta":-0.7029167747163695,"vega":0.0366467585089141,"rho":-0.00274564048239828,"breakevenPct":0.690482918195007},{"delta":0.6,"premium":2.143476499189627,"strike":183.46636952998378,"iv":0.3895226904376013,"gamma":0.09869594813614263,"theta":-0.670886790923825,"vega":0.035046272285251215,"rho":-0.00300046004316975,"breakevenPct":0.5905191717137303},{"delta":0.65,"premium":2.4676256077795786,"strike":183.97285251215558,"iv":0.38948217179902755,"gamma":0.09423889789303079,"theta":-0.6388568071312803,"vega":0.03344578606158833,"rho":-0.0032552796039412206,"breakevenPct":0.4905554252324534},{"delta":0.7,"premium":2.79177471636953,"strike":184.4793354943274,"iv":0.3894416531604538,"gamma":0.08978184764991896,"theta":-0.6068268233387358,"vega":0.031845299837925445,"rho":-0.0035100991647126906,"breakevenPct":0.3905916787511767},{"delta":0.75,"premium":3.1159238249594816,"strike":184.9858184764992,"iv":0.3894011345218801,"gamma":0.08532479740680712,"theta":-0.5747968395461912,"vega":0.03024481361426256,"rho":-0.0037649187254841614,"breakevenPct":0.29062793226989986},{"delta":0.8,"premium":9.680836024414425,"strike":191.4453444060254,"iv":0.8481517225266719,"gamma":0.05850006463904121,"theta":-0.9243817301100854,"vega":0.025892831990221337,"rho":-0.004177751681887657,"breakevenPct":0.34840549253783826},{"delta":0.85,"premium":16.42552329233048,"strike":198.07635716942605,"iv":1.320118515249584,"gamma":0.03103099533764337,"theta":-1.2849596417459745,"vega":0.021461589181807086,"rho":-0.004595136464502773,"breakevenPct":0.4107270410660419},{"delta":0.9,"premium":25.745293229787748,"strike":207.37029322978773,"iv":1.862669541188868,"gamma":0.009986443066178902,"theta":-1.554821387066769,"vega":0.01656347084709093,"rho":-0.005083516441663471,"breakevenPct":0.4248903508771961}]}},"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"}}