{"symbol":"RTX","url":"https://intraalpha.com/companies/RTX","capturedAt":"2026-10-16T01:00:34.816Z","state":"ready","quote":{"symbol":"RTX","last_price":187,"prev_close":186.47,"regular_close":186.95,"change":0.53,"change_pct":0.2842,"regular_change":0.48,"regular_change_pct":0.2574,"extended_change":0.05,"extended_change_pct":0.0267,"bid":187,"ask":188.89,"bid_size":500,"ask_size":200,"volume":4151634,"vwap":186.596478,"open":189.96,"high":189.96,"low":185.31,"close":186.95,"trade_count":65506,"last_trade_at":"2026-10-15T23:14:50.122296925Z","last_quote_at":"2026-10-15T23:55:30.788421327Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:22.708091102-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"RTX","fetched_at":"2026-10-16T01:00:34.332994+00:00","name":"RTX Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Raytheon Technologies Corporation is an American multinational aerospace and defense conglomerate headquartered in Waltham, Massachusetts. It is one of the largest aerospace, intelligence services providers, and defense manufacturers in the world by revenue and market capitalization. Raytheon Technologies (RTX) researches, develops, and manufactures advanced technology products in the aerospace and defense industry, including aircraft engines, avionics, aerostructures, cybersecurity, guided missiles, air defense systems, satellites, and drones.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":251316453000,"ebitda":15895000000,"pe_ratio":32.21,"peg_ratio":2.215,"book_value":49.25,"dividend_per_share":2.77,"dividend_yield":0.0151,"eps":5.79,"revenue_ttm":93499998000,"gross_profit_ttm":19023999000,"profit_margin":0.0828,"operating_margin_ttm":0.127,"return_on_assets_ttm":0.0421,"return_on_equity_ttm":0.123,"quarterly_earnings_growth":0.287,"quarterly_revenue_growth":0.145,"analyst_target_price":228.83,"analyst_number":5,"beta":0.308,"fifty_two_week_high":226.41,"fifty_two_week_low":153.82,"fifty_day_ma":201.43,"two_hundred_day_ma":194.98,"shares_outstanding":1347758000,"forward_pe":24.57,"price_to_sales":2.688,"price_to_book":3.878,"ev_to_revenue":3.08,"ev_to_ebitda":17.9},"optionObservedAt":"2026-10-15T19:55:50.381Z","bars":[{"c":185,"h":185,"l":185,"n":4,"o":185,"t":"2026-10-09T08:00:00Z","v":144,"vw":185},{"c":184.88,"h":184.88,"l":184.88,"n":7,"o":184.88,"t":"2026-10-09T09:25:00Z","v":350,"vw":184.88},{"c":185.2837,"h":185.2837,"l":185.2837,"n":1,"o":185.2837,"t":"2026-10-09T11:25:00Z","v":100,"vw":185.2837},{"c":185.49,"h":185.49,"l":185.49,"n":1,"o":185.49,"t":"2026-10-09T11:30:00Z","v":350,"vw":185.49},{"c":184.8,"h":184.8,"l":184.8,"n":5,"o":184.8,"t":"2026-10-09T12:00:00Z","v":320,"vw":184.8},{"c":185,"h":185,"l":185,"n":11,"o":185,"t":"2026-10-09T12:05:00Z","v":165,"vw":185},{"c":184.89,"h":185,"l":184.87,"n":16,"o":184.89,"t":"2026-10-09T12:20:00Z","v":719,"vw":184.925555},{"c":185,"h":185,"l":184.99,"n":17,"o":184.99,"t":"2026-10-09T12:25:00Z","v":680,"vw":184.996667},{"c":184.75,"h":184.75,"l":184.75,"n":2,"o":184.75,"t":"2026-10-09T12:30:00Z","v":200,"vw":184.75},{"c":185,"h":185,"l":185,"n":34,"o":185,"t":"2026-10-09T12:40:00Z","v":2243,"vw":185},{"c":184.87,"h":184.87,"l":184.5022,"n":15,"o":184.5022,"t":"2026-10-09T12:45:00Z","v":402,"vw":184.7474},{"c":184.49,"h":184.49,"l":184.49,"n":16,"o":184.49,"t":"2026-10-09T13:15:00Z","v":254,"vw":184.49},{"c":184,"h":185.2,"l":184,"n":19,"o":185.2,"t":"2026-10-09T13:25:00Z","v":348,"vw":184.6},{"c":183.58,"h":185.2,"l":183.03,"n":1319,"o":185.2,"t":"2026-10-09T13:30:00Z","v":86398,"vw":183.815658},{"c":184.24,"h":184.54,"l":183.67,"n":813,"o":183.67,"t":"2026-10-09T13:35:00Z","v":17273,"vw":184.133453},{"c":184.32,"h":184.43,"l":183.87,"n":785,"o":184.1424,"t":"2026-10-09T13:40:00Z","v":21589,"vw":184.181194},{"c":184.64,"h":184.69,"l":184.33,"n":1017,"o":184.35,"t":"2026-10-09T13:45:00Z","v":34572,"vw":184.473851},{"c":184.515,"h":184.98,"l":184.35,"n":762,"o":184.594,"t":"2026-10-09T13:50:00Z","v":22010,"vw":184.603949},{"c":184.94,"h":184.94,"l":184.51,"n":1110,"o":184.51,"t":"2026-10-09T13:55:00Z","v":22436,"vw":184.688974},{"c":184.61,"h":184.97,"l":184.3801,"n":795,"o":184.92,"t":"2026-10-09T14:00:00Z","v":31189,"vw":184.738872},{"c":184.7,"h":184.8959,"l":184.56,"n":609,"o":184.59,"t":"2026-10-09T14:05:00Z","v":18207,"vw":184.734732},{"c":184.9134,"h":185.0156,"l":184.77,"n":696,"o":184.77,"t":"2026-10-09T14:10:00Z","v":28215,"vw":184.932247},{"c":184.765,"h":185.075,"l":184.74,"n":731,"o":184.945,"t":"2026-10-09T14:15:00Z","v":27133,"vw":184.911271},{"c":184.9401,"h":184.99,"l":184.7,"n":810,"o":184.75,"t":"2026-10-09T14:20:00Z","v":22733,"vw":184.836648},{"c":184.79,"h":185.16,"l":184.76,"n":730,"o":184.94,"t":"2026-10-09T14:25:00Z","v":24802,"vw":184.986839},{"c":184.77,"h":184.98,"l":184.755,"n":961,"o":184.84,"t":"2026-10-09T14:30:00Z","v":26363,"vw":184.874892},{"c":184.93,"h":185.03,"l":184.7101,"n":510,"o":184.83,"t":"2026-10-09T14:35:00Z","v":21946,"vw":184.852526},{"c":184.95,"h":185.1,"l":184.9198,"n":579,"o":185.005,"t":"2026-10-09T14:40:00Z","v":18577,"vw":185.005464},{"c":185.025,"h":185.2,"l":184.9629,"n":657,"o":185.03,"t":"2026-10-09T14:45:00Z","v":25425,"vw":185.077511},{"c":185.18,"h":185.25,"l":185.04,"n":704,"o":185.04,"t":"2026-10-09T14:50:00Z","v":21698,"vw":185.180799},{"c":185.555,"h":185.56,"l":185.08,"n":699,"o":185.155,"t":"2026-10-09T14:55:00Z","v":20322,"vw":185.34539},{"c":185.255,"h":185.5477,"l":185.2201,"n":703,"o":185.53,"t":"2026-10-09T15:00:00Z","v":22728,"vw":185.388843},{"c":185.59,"h":185.59,"l":185.215,"n":672,"o":185.22,"t":"2026-10-09T15:05:00Z","v":23404,"vw":185.347237},{"c":185.97,"h":186.075,"l":185.53,"n":1287,"o":185.56,"t":"2026-10-09T15:10:00Z","v":57066,"vw":185.862539},{"c":185.97,"h":186.075,"l":185.84,"n":976,"o":185.975,"t":"2026-10-09T15:15:00Z","v":43430,"vw":185.958047},{"c":185.93,"h":186.075,"l":185.86,"n":814,"o":185.8714,"t":"2026-10-09T15:20:00Z","v":35947,"vw":185.969996},{"c":186.23,"h":186.26,"l":185.9,"n":709,"o":185.93,"t":"2026-10-09T15:25:00Z","v":37396,"vw":186.083478},{"c":186.245,"h":186.46,"l":186.1,"n":898,"o":186.23,"t":"2026-10-09T15:30:00Z","v":42570,"vw":186.297999},{"c":186.23,"h":186.3,"l":186.145,"n":882,"o":186.245,"t":"2026-10-09T15:35:00Z","v":35491,"vw":186.230981},{"c":186.16,"h":186.36,"l":185.995,"n":735,"o":186.26,"t":"2026-10-09T15:40:00Z","v":38131,"vw":186.184835},{"c":186.295,"h":186.3125,"l":186.13,"n":541,"o":186.2299,"t":"2026-10-09T15:45:00Z","v":25055,"vw":186.184861},{"c":186.325,"h":186.37,"l":186.09,"n":681,"o":186.3,"t":"2026-10-09T15:50:00Z","v":31505,"vw":186.228055},{"c":186.23,"h":186.34,"l":186.21,"n":562,"o":186.325,"t":"2026-10-09T15:55:00Z","v":19662,"vw":186.260081},{"c":185.94,"h":186.22,"l":185.87,"n":621,"o":186.21,"t":"2026-10-09T16:00:00Z","v":194950,"vw":186.017348},{"c":185.71,"h":186,"l":185.665,"n":670,"o":185.95,"t":"2026-10-09T16:05:00Z","v":25417,"vw":185.845806},{"c":185.98,"h":186.05,"l":185.715,"n":713,"o":185.715,"t":"2026-10-09T16:10:00Z","v":31417,"vw":185.940036},{"c":185.97,"h":186.06,"l":185.91,"n":544,"o":186.02,"t":"2026-10-09T16:15:00Z","v":17915,"vw":185.977843},{"c":186.135,"h":186.19,"l":185.99,"n":635,"o":185.995,"t":"2026-10-09T16:20:00Z","v":23900,"vw":186.090238},{"c":186.185,"h":186.185,"l":186.04,"n":472,"o":186.125,"t":"2026-10-09T16:25:00Z","v":17242,"vw":186.102517},{"c":186.1589,"h":186.23,"l":186.115,"n":554,"o":186.18,"t":"2026-10-09T16:30:00Z","v":24903,"vw":186.164437},{"c":186.25,"h":186.26,"l":186.08,"n":560,"o":186.15,"t":"2026-10-09T16:35:00Z","v":28686,"vw":186.150044},{"c":186.26,"h":186.35,"l":186.26,"n":607,"o":186.27,"t":"2026-10-09T16:40:00Z","v":25367,"vw":186.300836},{"c":186.11,"h":186.29,"l":186.11,"n":564,"o":186.27,"t":"2026-10-09T16:45:00Z","v":23299,"vw":186.205441},{"c":186.235,"h":186.35,"l":186.15,"n":770,"o":186.15,"t":"2026-10-09T16:50:00Z","v":37088,"vw":186.245022},{"c":186.225,"h":186.26,"l":186.1401,"n":536,"o":186.2,"t":"2026-10-09T16:55:00Z","v":16269,"vw":186.205339},{"c":186.3599,"h":186.3599,"l":186.17,"n":651,"o":186.26,"t":"2026-10-09T17:00:00Z","v":21129,"vw":186.257235},{"c":185.94,"h":186.39,"l":185.84,"n":839,"o":186.325,"t":"2026-10-09T17:05:00Z","v":39913,"vw":186.181394},{"c":185.98,"h":186.01,"l":185.86,"n":593,"o":185.955,"t":"2026-10-09T17:10:00Z","v":23924,"vw":185.955423},{"c":185.885,"h":186.06,"l":185.88,"n":709,"o":185.974,"t":"2026-10-09T17:15:00Z","v":34203,"vw":185.977367},{"c":185.64,"h":185.915,"l":185.61,"n":498,"o":185.895,"t":"2026-10-09T17:20:00Z","v":16060,"vw":185.793231},{"c":185.6,"h":185.6899,"l":185.55,"n":512,"o":185.635,"t":"2026-10-09T17:25:00Z","v":17291,"vw":185.594258},{"c":185.845,"h":185.9,"l":185.575,"n":599,"o":185.58,"t":"2026-10-09T17:30:00Z","v":22512,"vw":185.758735},{"c":185.91,"h":186,"l":185.855,"n":676,"o":185.92,"t":"2026-10-09T17:35:00Z","v":29259,"vw":185.93933},{"c":185.915,"h":186,"l":185.831,"n":628,"o":185.9396,"t":"2026-10-09T17:40:00Z","v":26225,"vw":185.915966},{"c":185.69,"h":185.98,"l":185.69,"n":514,"o":185.915,"t":"2026-10-09T17:45:00Z","v":17404,"vw":185.879862},{"c":185.825,"h":185.84,"l":185.69,"n":726,"o":185.695,"t":"2026-10-09T17:50:00Z","v":22039,"vw":185.773414},{"c":185.8448,"h":185.88,"l":185.78,"n":470,"o":185.84,"t":"2026-10-09T17:55:00Z","v":11137,"vw":185.838385},{"c":185.715,"h":185.84,"l":185.7,"n":654,"o":185.84,"t":"2026-10-09T18:00:00Z","v":30996,"vw":185.784932},{"c":185.77,"h":185.84,"l":185.685,"n":605,"o":185.69,"t":"2026-10-09T18:05:00Z","v":27914,"vw":185.756301},{"c":185.47,"h":185.72,"l":185.4,"n":660,"o":185.72,"t":"2026-10-09T18:10:00Z","v":43903,"vw":185.558045},{"c":185.66,"h":185.67,"l":185.37,"n":656,"o":185.475,"t":"2026-10-09T18:15:00Z","v":51673,"vw":185.506939},{"c":185.49,"h":185.66,"l":185.47,"n":609,"o":185.66,"t":"2026-10-09T18:20:00Z","v":27012,"vw":185.55903},{"c":185.36,"h":185.6,"l":185.36,"n":609,"o":185.485,"t":"2026-10-09T18:25:00Z","v":29522,"vw":185.509184},{"c":185.43,"h":185.45,"l":185.38,"n":637,"o":185.385,"t":"2026-10-09T18:30:00Z","v":24986,"vw":185.410284},{"c":185.32,"h":185.44,"l":185.32,"n":656,"o":185.425,"t":"2026-10-09T18:35:00Z","v":34207,"vw":185.387829},{"c":185.15,"h":185.36,"l":185.15,"n":701,"o":185.31,"t":"2026-10-09T18:40:00Z","v":35061,"vw":185.242231},{"c":185.27,"h":185.32,"l":185.11,"n":733,"o":185.12,"t":"2026-10-09T18:45:00Z","v":23905,"vw":185.210645},{"c":185.41,"h":185.485,"l":185.11,"n":836,"o":185.295,"t":"2026-10-09T18:50:00Z","v":32252,"vw":185.317211},{"c":185.485,"h":185.51,"l":185.34,"n":730,"o":185.4,"t":"2026-10-09T18:55:00Z","v":31157,"vw":185.432797},{"c":185.64,"h":185.69,"l":185.5175,"n":752,"o":185.53,"t":"2026-10-09T19:00:00Z","v":47396,"vw":185.646905},{"c":185.49,"h":185.67,"l":185.37,"n":701,"o":185.65,"t":"2026-10-09T19:05:00Z","v":30298,"vw":185.547308},{"c":185.48,"h":185.565,"l":185.465,"n":657,"o":185.505,"t":"2026-10-09T19:10:00Z","v":27206,"vw":185.510464},{"c":185.6,"h":185.61,"l":185.4575,"n":684,"o":185.4575,"t":"2026-10-09T19:15:00Z","v":25023,"vw":185.539344},{"c":185.71,"h":185.745,"l":185.55,"n":732,"o":185.595,"t":"2026-10-09T19:20:00Z","v":29077,"vw":185.637382},{"c":185.7,"h":185.75,"l":185.61,"n":932,"o":185.67,"t":"2026-10-09T19:25:00Z","v":37343,"vw":185.668514},{"c":185.841,"h":185.85,"l":185.585,"n":1170,"o":185.61,"t":"2026-10-09T19:30:00Z","v":50531,"vw":185.743576},{"c":185.81,"h":185.89,"l":185.76,"n":1023,"o":185.8287,"t":"2026-10-09T19:35:00Z","v":45736,"vw":185.835534},{"c":185.91,"h":185.92,"l":185.7901,"n":1137,"o":185.83,"t":"2026-10-09T19:40:00Z","v":43880,"vw":185.860139},{"c":185.885,"h":185.96,"l":185.79,"n":1159,"o":185.915,"t":"2026-10-09T19:45:00Z","v":52153,"vw":185.897523},{"c":185.95,"h":186.03,"l":185.86,"n":1716,"o":185.905,"t":"2026-10-09T19:50:00Z","v":92309,"vw":185.944809},{"c":185.97,"h":186.11,"l":185.835,"n":4635,"o":185.98,"t":"2026-10-09T19:55:00Z","v":252125,"vw":186.003811},{"c":186.2,"h":186.2,"l":185.95,"n":107,"o":185.95,"t":"2026-10-09T20:00:00Z","v":556314,"vw":185.970428},{"c":185.99,"h":186.13,"l":185.99,"n":41,"o":186.13,"t":"2026-10-09T20:20:00Z","v":1450,"vw":186.05},{"c":186.13,"h":186.13,"l":186.13,"n":2,"o":186.13,"t":"2026-10-09T20:50:00Z","v":102,"vw":186.13},{"c":186.13,"h":186.13,"l":186.13,"n":4,"o":186.13,"t":"2026-10-09T21:00:00Z","v":128,"vw":186.13},{"c":186.14,"h":186.14,"l":186.14,"n":1,"o":186.14,"t":"2026-10-09T21:10:00Z","v":100,"vw":186.14},{"c":186.283,"h":186.283,"l":186.283,"n":1,"o":186.283,"t":"2026-10-09T21:15:00Z","v":100,"vw":186.283},{"c":186.33,"h":186.33,"l":186.33,"n":6,"o":186.33,"t":"2026-10-09T21:40:00Z","v":168,"vw":186.33},{"c":186.13,"h":186.15,"l":186.13,"n":2,"o":186.15,"t":"2026-10-09T21:50:00Z","v":200,"vw":186.14},{"c":186.02,"h":186.02,"l":186.02,"n":2,"o":186.02,"t":"2026-10-09T21:55:00Z","v":102,"vw":186.02},{"c":185.98,"h":185.98,"l":185.98,"n":1,"o":185.98,"t":"2026-10-09T22:05:00Z","v":100,"vw":185.98},{"c":185.97,"h":185.97,"l":185.97,"n":4,"o":185.97,"t":"2026-10-09T22:20:00Z","v":136,"vw":185.97},{"c":186,"h":186.1,"l":186,"n":18,"o":186.1,"t":"2026-10-09T22:45:00Z","v":455,"vw":186.066216},{"c":186.03,"h":186.03,"l":186.03,"n":2,"o":186.03,"t":"2026-10-09T22:50:00Z","v":132,"vw":186.03},{"c":186.05,"h":186.05,"l":186.05,"n":1,"o":186.05,"t":"2026-10-09T22:55:00Z","v":200,"vw":186.05},{"c":186.49,"h":186.49,"l":186.49,"n":1,"o":186.49,"t":"2026-10-09T23:00:00Z","v":250,"vw":186.49},{"c":186.3,"h":186.3,"l":186.3,"n":2,"o":186.3,"t":"2026-10-09T23:50:00Z","v":130,"vw":186.3},{"c":186.41,"h":186.41,"l":186.41,"n":1,"o":186.41,"t":"2026-10-12T10:30:00Z","v":105,"vw":186.41},{"c":186.42,"h":186.42,"l":186.41,"n":9,"o":186.41,"t":"2026-10-12T10:35:00Z","v":513,"vw":186.415401},{"c":186.34,"h":186.34,"l":186.34,"n":11,"o":186.34,"t":"2026-10-12T10:40:00Z","v":292,"vw":186.34},{"c":186.2,"h":186.2,"l":186.2,"n":9,"o":186.2,"t":"2026-10-12T10:55:00Z","v":469,"vw":186.2},{"c":186.42,"h":186.42,"l":186.42,"n":11,"o":186.42,"t":"2026-10-12T11:00:00Z","v":331,"vw":186.42},{"c":186.2054,"h":186.2054,"l":186.2054,"n":1,"o":186.2054,"t":"2026-10-12T11:05:00Z","v":200,"vw":186.2054},{"c":186.22,"h":186.22,"l":186.22,"n":2,"o":186.22,"t":"2026-10-12T11:10:00Z","v":456,"vw":186.22},{"c":186.32,"h":186.32,"l":186.32,"n":3,"o":186.32,"t":"2026-10-12T11:15:00Z","v":545,"vw":186.32},{"c":186.44,"h":186.44,"l":186.44,"n":2,"o":186.44,"t":"2026-10-12T11:20:00Z","v":485,"vw":186.44},{"c":186.22,"h":186.4,"l":186.22,"n":4,"o":186.4,"t":"2026-10-12T11:25:00Z","v":632,"vw":186.357143},{"c":186.4,"h":186.42,"l":186.4,"n":7,"o":186.42,"t":"2026-10-12T11:30:00Z","v":505,"vw":186.40464},{"c":186.37,"h":186.37,"l":186.37,"n":4,"o":186.37,"t":"2026-10-12T11:35:00Z","v":384,"vw":186.37},{"c":186.36,"h":186.36,"l":186.36,"n":6,"o":186.36,"t":"2026-10-12T11:45:00Z","v":444,"vw":186.36},{"c":186.37,"h":186.37,"l":186.37,"n":7,"o":186.37,"t":"2026-10-12T11:50:00Z","v":375,"vw":186.37},{"c":186.48,"h":186.5,"l":186.3951,"n":16,"o":186.41,"t":"2026-10-12T11:55:00Z","v":1436,"vw":186.437651},{"c":186.55,"h":186.55,"l":186.55,"n":2,"o":186.55,"t":"2026-10-12T12:05:00Z","v":204,"vw":186.55},{"c":186.6399,"h":186.6399,"l":186.6399,"n":6,"o":186.6399,"t":"2026-10-12T12:10:00Z","v":215,"vw":186.6399},{"c":186.61,"h":186.61,"l":186.61,"n":12,"o":186.61,"t":"2026-10-12T12:15:00Z","v":479,"vw":186.61},{"c":186.55,"h":186.55,"l":186.55,"n":2,"o":186.55,"t":"2026-10-12T12:35:00Z","v":355,"vw":186.55},{"c":186.65,"h":186.65,"l":186.65,"n":7,"o":186.65,"t":"2026-10-12T12:40:00Z","v":482,"vw":186.65},{"c":186.77,"h":186.77,"l":186.77,"n":8,"o":186.77,"t":"2026-10-12T12:55:00Z","v":381,"vw":186.77},{"c":186.7,"h":186.75,"l":186.7,"n":10,"o":186.75,"t":"2026-10-12T13:05:00Z","v":397,"vw":186.732332},{"c":186.5,"h":186.51,"l":186.5,"n":67,"o":186.5,"t":"2026-10-12T13:15:00Z","v":4234,"vw":186.500827},{"c":186.5,"h":186.5,"l":186.5,"n":12,"o":186.5,"t":"2026-10-12T13:20:00Z","v":245,"vw":186.5},{"c":186.11,"h":186.16,"l":186.11,"n":20,"o":186.16,"t":"2026-10-12T13:25:00Z","v":938,"vw":186.12073},{"c":186.77,"h":186.9976,"l":186.3,"n":1593,"o":186.57,"t":"2026-10-12T13:30:00Z","v":119077,"vw":186.675139},{"c":185.98,"h":186.82,"l":185.9516,"n":1269,"o":186.735,"t":"2026-10-12T13:35:00Z","v":57688,"vw":186.434803},{"c":186.28,"h":186.73,"l":185.9605,"n":876,"o":185.99,"t":"2026-10-12T13:40:00Z","v":47724,"vw":186.314727},{"c":186.55,"h":186.79,"l":186.325,"n":1087,"o":186.33,"t":"2026-10-12T13:45:00Z","v":50220,"vw":186.544069},{"c":186.705,"h":186.75,"l":186.43,"n":724,"o":186.545,"t":"2026-10-12T13:50:00Z","v":18956,"vw":186.544186},{"c":186.725,"h":186.725,"l":186.405,"n":514,"o":186.705,"t":"2026-10-12T13:55:00Z","v":16763,"vw":186.574787},{"c":186.32,"h":186.725,"l":186.095,"n":717,"o":186.725,"t":"2026-10-12T14:00:00Z","v":23451,"vw":186.363036},{"c":186.38,"h":186.49,"l":186.1501,"n":605,"o":186.26,"t":"2026-10-12T14:05:00Z","v":29119,"vw":186.294506},{"c":186.82,"h":187.22,"l":186.49,"n":959,"o":186.49,"t":"2026-10-12T14:10:00Z","v":52080,"vw":186.815183},{"c":186.46,"h":186.9,"l":186.35,"n":623,"o":186.8675,"t":"2026-10-12T14:15:00Z","v":32151,"vw":186.63044},{"c":186.64,"h":186.72,"l":186.45,"n":535,"o":186.4503,"t":"2026-10-12T14:20:00Z","v":20439,"vw":186.577541},{"c":186.65,"h":186.74,"l":186.555,"n":638,"o":186.58,"t":"2026-10-12T14:25:00Z","v":17713,"vw":186.623992},{"c":186.755,"h":186.86,"l":186.625,"n":712,"o":186.64,"t":"2026-10-12T14:30:00Z","v":19251,"vw":186.719807},{"c":186.65,"h":186.8,"l":186.65,"n":436,"o":186.755,"t":"2026-10-12T14:35:00Z","v":11246,"vw":186.728443},{"c":186.8,"h":186.91,"l":186.61,"n":651,"o":186.61,"t":"2026-10-12T14:40:00Z","v":17919,"vw":186.768995},{"c":186.68,"h":186.87,"l":186.625,"n":472,"o":186.79,"t":"2026-10-12T14:45:00Z","v":10951,"vw":186.783448},{"c":186.82,"h":186.83,"l":186.61,"n":533,"o":186.71,"t":"2026-10-12T14:50:00Z","v":14895,"vw":186.731631},{"c":187.13,"h":187.16,"l":186.84,"n":616,"o":186.84,"t":"2026-10-12T14:55:00Z","v":21496,"vw":187.009106},{"c":187.26,"h":187.28,"l":187.1,"n":689,"o":187.17,"t":"2026-10-12T15:00:00Z","v":18255,"vw":187.194731},{"c":187.095,"h":187.21,"l":187.07,"n":553,"o":187.21,"t":"2026-10-12T15:05:00Z","v":21205,"vw":187.115945},{"c":187.22,"h":187.29,"l":187.05,"n":696,"o":187.14,"t":"2026-10-12T15:10:00Z","v":22165,"vw":187.166252},{"c":187.03,"h":187.23,"l":187.0122,"n":570,"o":187.23,"t":"2026-10-12T15:15:00Z","v":19162,"vw":187.107759},{"c":187.195,"h":187.41,"l":187.0338,"n":664,"o":187.0338,"t":"2026-10-12T15:20:00Z","v":29971,"vw":187.202711},{"c":187.285,"h":187.29,"l":187.11,"n":495,"o":187.185,"t":"2026-10-12T15:25:00Z","v":11984,"vw":187.203704},{"c":186.975,"h":187.295,"l":186.92,"n":657,"o":187.29,"t":"2026-10-12T15:30:00Z","v":23447,"vw":187.118001},{"c":187.015,"h":187.119,"l":186.96,"n":582,"o":186.98,"t":"2026-10-12T15:35:00Z","v":15777,"vw":187.037233},{"c":186.965,"h":187.06,"l":186.9,"n":619,"o":187.025,"t":"2026-10-12T15:40:00Z","v":19750,"vw":186.971651},{"c":186.8775,"h":186.99,"l":186.875,"n":447,"o":186.98,"t":"2026-10-12T15:45:00Z","v":12997,"vw":186.936344},{"c":186.94,"h":186.96,"l":186.79,"n":663,"o":186.875,"t":"2026-10-12T15:50:00Z","v":27590,"vw":186.875128},{"c":186.92,"h":187,"l":186.83,"n":462,"o":186.9,"t":"2026-10-12T15:55:00Z","v":13973,"vw":186.924602},{"c":186.935,"h":187.05,"l":186.8901,"n":587,"o":186.93,"t":"2026-10-12T16:00:00Z","v":17042,"vw":186.975262},{"c":187.04,"h":187.13,"l":186.93,"n":888,"o":186.945,"t":"2026-10-12T16:05:00Z","v":34826,"vw":187.046831},{"c":186.81,"h":187.045,"l":186.75,"n":614,"o":187.04,"t":"2026-10-12T16:10:00Z","v":39112,"vw":186.964236},{"c":186.98,"h":187.06,"l":186.83,"n":659,"o":186.83,"t":"2026-10-12T16:15:00Z","v":22384,"vw":186.960395},{"c":186.87,"h":186.98,"l":186.78,"n":484,"o":186.965,"t":"2026-10-12T16:20:00Z","v":17287,"vw":186.893551},{"c":186.72,"h":186.9,"l":186.67,"n":602,"o":186.8999,"t":"2026-10-12T16:25:00Z","v":18355,"vw":186.785486},{"c":186.73,"h":186.82,"l":186.5447,"n":645,"o":186.705,"t":"2026-10-12T16:30:00Z","v":30422,"vw":186.722464},{"c":186.615,"h":186.7133,"l":186.57,"n":514,"o":186.7133,"t":"2026-10-12T16:35:00Z","v":16139,"vw":186.628275},{"c":186.6099,"h":186.68,"l":186.5,"n":561,"o":186.6295,"t":"2026-10-12T16:40:00Z","v":22163,"vw":186.610043},{"c":186.675,"h":186.7,"l":186.59,"n":502,"o":186.59,"t":"2026-10-12T16:45:00Z","v":14941,"vw":186.665532},{"c":186.67,"h":186.675,"l":186.61,"n":543,"o":186.65,"t":"2026-10-12T16:50:00Z","v":19150,"vw":186.640299},{"c":186.79,"h":186.8,"l":186.6501,"n":512,"o":186.6501,"t":"2026-10-12T16:55:00Z","v":16546,"vw":186.744097},{"c":186.81,"h":186.88,"l":186.7801,"n":483,"o":186.83,"t":"2026-10-12T17:00:00Z","v":13098,"vw":186.823314},{"c":186.72,"h":186.785,"l":186.71,"n":433,"o":186.78,"t":"2026-10-12T17:05:00Z","v":13045,"vw":186.746395},{"c":186.755,"h":186.76,"l":186.7,"n":436,"o":186.725,"t":"2026-10-12T17:10:00Z","v":12030,"vw":186.729681},{"c":186.79,"h":186.85,"l":186.6906,"n":581,"o":186.74,"t":"2026-10-12T17:15:00Z","v":24097,"vw":186.77784},{"c":186.75,"h":186.84,"l":186.73,"n":506,"o":186.8,"t":"2026-10-12T17:20:00Z","v":24221,"vw":186.766971},{"c":186.77,"h":186.82,"l":186.74,"n":405,"o":186.74,"t":"2026-10-12T17:25:00Z","v":13702,"vw":186.770555},{"c":186.865,"h":186.93,"l":186.81,"n":474,"o":186.81,"t":"2026-10-12T17:30:00Z","v":16770,"vw":186.86765},{"c":186.85,"h":186.9,"l":186.84,"n":458,"o":186.89,"t":"2026-10-12T17:35:00Z","v":18058,"vw":186.874164},{"c":186.645,"h":186.889,"l":186.61,"n":419,"o":186.855,"t":"2026-10-12T17:40:00Z","v":12990,"vw":186.703731},{"c":186.725,"h":186.775,"l":186.6448,"n":522,"o":186.656,"t":"2026-10-12T17:45:00Z","v":20620,"vw":186.725696},{"c":186.705,"h":186.73,"l":186.62,"n":438,"o":186.725,"t":"2026-10-12T17:50:00Z","v":16766,"vw":186.677017},{"c":186.77,"h":186.77,"l":186.6819,"n":637,"o":186.71,"t":"2026-10-12T17:55:00Z","v":17644,"vw":186.718694},{"c":186.62,"h":186.93,"l":186.62,"n":754,"o":186.78,"t":"2026-10-12T18:00:00Z","v":29412,"vw":186.830001},{"c":186.34,"h":186.69,"l":186.33,"n":668,"o":186.625,"t":"2026-10-12T18:05:00Z","v":46477,"vw":186.604315},{"c":186.38,"h":186.47,"l":186.28,"n":624,"o":186.33,"t":"2026-10-12T18:10:00Z","v":25041,"vw":186.356711},{"c":186.255,"h":186.38,"l":186.25,"n":471,"o":186.38,"t":"2026-10-12T18:15:00Z","v":26597,"vw":186.301164},{"c":186.265,"h":186.3,"l":186.15,"n":576,"o":186.23,"t":"2026-10-12T18:20:00Z","v":29061,"vw":186.20755},{"c":186.32,"h":186.33,"l":186.25,"n":417,"o":186.3,"t":"2026-10-12T18:25:00Z","v":16877,"vw":186.291196},{"c":186.375,"h":186.41,"l":186.26,"n":571,"o":186.3,"t":"2026-10-12T18:30:00Z","v":23904,"vw":186.346712},{"c":186.37,"h":186.4,"l":186.285,"n":469,"o":186.375,"t":"2026-10-12T18:35:00Z","v":17377,"vw":186.342399},{"c":186.23,"h":186.36,"l":186.23,"n":517,"o":186.36,"t":"2026-10-12T18:40:00Z","v":27226,"vw":186.298907},{"c":186.23,"h":186.28,"l":186.2,"n":390,"o":186.22,"t":"2026-10-12T18:45:00Z","v":16781,"vw":186.241592},{"c":186.185,"h":186.23,"l":186.1521,"n":507,"o":186.21,"t":"2026-10-12T18:50:00Z","v":27886,"vw":186.194256},{"c":186.37,"h":186.37,"l":186.185,"n":658,"o":186.185,"t":"2026-10-12T18:55:00Z","v":24164,"vw":186.274826},{"c":186.37,"h":186.41,"l":186.27,"n":633,"o":186.35,"t":"2026-10-12T19:00:00Z","v":23261,"vw":186.348202},{"c":186.43,"h":186.43,"l":186.32,"n":597,"o":186.38,"t":"2026-10-12T19:05:00Z","v":21173,"vw":186.381561},{"c":186.295,"h":186.43,"l":186.29,"n":505,"o":186.425,"t":"2026-10-12T19:10:00Z","v":17911,"vw":186.356489},{"c":186.37,"h":186.43,"l":186.269,"n":672,"o":186.269,"t":"2026-10-12T19:15:00Z","v":21928,"vw":186.37628},{"c":186.43,"h":186.43,"l":186.36,"n":603,"o":186.42,"t":"2026-10-12T19:20:00Z","v":25433,"vw":186.397109},{"c":186.375,"h":186.475,"l":186.36,"n":818,"o":186.44,"t":"2026-10-12T19:25:00Z","v":31001,"vw":186.414249},{"c":186.175,"h":186.415,"l":186.1,"n":1043,"o":186.3793,"t":"2026-10-12T19:30:00Z","v":55344,"vw":186.29123},{"c":186.27,"h":186.385,"l":186.175,"n":1151,"o":186.175,"t":"2026-10-12T19:35:00Z","v":46349,"vw":186.312973},{"c":186.365,"h":186.38,"l":186.2086,"n":975,"o":186.285,"t":"2026-10-12T19:40:00Z","v":32969,"vw":186.309605},{"c":186.49,"h":186.5981,"l":186.37,"n":1032,"o":186.37,"t":"2026-10-12T19:45:00Z","v":51072,"vw":186.479007},{"c":186.51,"h":186.55,"l":186.46,"n":1969,"o":186.49,"t":"2026-10-12T19:50:00Z","v":85845,"vw":186.504832},{"c":186.64,"h":186.74,"l":186.46,"n":5401,"o":186.52,"t":"2026-10-12T19:55:00Z","v":251026,"vw":186.569279},{"c":186.64,"h":186.66,"l":186.63,"n":124,"o":186.63,"t":"2026-10-12T20:00:00Z","v":1303421,"vw":186.65999},{"c":186.93,"h":186.93,"l":186.93,"n":1,"o":186.93,"t":"2026-10-12T20:10:00Z","v":100,"vw":186.93},{"c":187.5741,"h":187.5741,"l":187.5741,"n":1,"o":187.5741,"t":"2026-10-12T20:20:00Z","v":200,"vw":187.5741},{"c":186.03,"h":186.03,"l":186.03,"n":1,"o":186.03,"t":"2026-10-12T20:35:00Z","v":500,"vw":186.03},{"c":187.82,"h":187.82,"l":187.82,"n":3,"o":187.82,"t":"2026-10-12T21:00:00Z","v":147,"vw":187.82},{"c":186.82,"h":186.82,"l":186.82,"n":21,"o":186.82,"t":"2026-10-12T21:05:00Z","v":495,"vw":186.82},{"c":186.03,"h":186.03,"l":186.03,"n":9,"o":186.03,"t":"2026-10-12T21:50:00Z","v":152,"vw":186.03},{"c":187.96,"h":187.96,"l":187.72,"n":59,"o":187.72,"t":"2026-10-13T08:00:00Z","v":865,"vw":187.823599},{"c":187.88,"h":187.88,"l":187.88,"n":2,"o":187.88,"t":"2026-10-13T08:25:00Z","v":346,"vw":187.88},{"c":185.5,"h":187.91,"l":185,"n":324,"o":187.91,"t":"2026-10-13T09:05:00Z","v":11123,"vw":186.670091},{"c":185.8,"h":185.8,"l":185.8,"n":17,"o":185.8,"t":"2026-10-13T09:10:00Z","v":594,"vw":185.8},{"c":186,"h":186,"l":186,"n":10,"o":186,"t":"2026-10-13T09:20:00Z","v":289,"vw":186},{"c":185.88,"h":186.5,"l":185.88,"n":67,"o":186.5,"t":"2026-10-13T09:25:00Z","v":1041,"vw":186.106594},{"c":186.29,"h":186.31,"l":186.29,"n":24,"o":186.3,"t":"2026-10-13T10:15:00Z","v":832,"vw":186.301973},{"c":187,"h":187,"l":187,"n":12,"o":187,"t":"2026-10-13T10:35:00Z","v":294,"vw":187},{"c":186.98,"h":187,"l":186.98,"n":28,"o":187,"t":"2026-10-13T10:55:00Z","v":1109,"vw":186.994263},{"c":187,"h":187,"l":187,"n":24,"o":187,"t":"2026-10-13T11:00:00Z","v":2043,"vw":187},{"c":187.27,"h":187.27,"l":187.27,"n":1,"o":187.27,"t":"2026-10-13T11:15:00Z","v":200,"vw":187.27},{"c":187.596,"h":187.596,"l":187.03,"n":12,"o":187.05,"t":"2026-10-13T11:25:00Z","v":986,"vw":187.255977},{"c":186.7,"h":186.7,"l":186.7,"n":1,"o":186.7,"t":"2026-10-13T11:30:00Z","v":100,"vw":186.7},{"c":186.4,"h":187.2,"l":186.4,"n":78,"o":187.2,"t":"2026-10-13T11:35:00Z","v":3384,"vw":186.859746},{"c":186.51,"h":186.51,"l":186.51,"n":21,"o":186.51,"t":"2026-10-13T11:40:00Z","v":341,"vw":186.51},{"c":186.44,"h":186.44,"l":186.3,"n":5,"o":186.3,"t":"2026-10-13T11:45:00Z","v":351,"vw":186.384},{"c":186.4,"h":186.5,"l":186.4,"n":10,"o":186.49,"t":"2026-10-13T11:55:00Z","v":735,"vw":186.47963},{"c":186.66,"h":186.66,"l":186.65,"n":10,"o":186.65,"t":"2026-10-13T12:15:00Z","v":365,"vw":186.655},{"c":186.66,"h":186.66,"l":186.66,"n":7,"o":186.66,"t":"2026-10-13T12:20:00Z","v":564,"vw":186.66},{"c":186.66,"h":186.66,"l":186.66,"n":23,"o":186.66,"t":"2026-10-13T12:25:00Z","v":1863,"vw":186.66},{"c":186.66,"h":186.66,"l":186.66,"n":52,"o":186.66,"t":"2026-10-13T12:30:00Z","v":1453,"vw":186.66},{"c":186.66,"h":186.66,"l":186.66,"n":82,"o":186.66,"t":"2026-10-13T12:35:00Z","v":5192,"vw":186.66},{"c":186.39,"h":186.46,"l":186.3,"n":76,"o":186.46,"t":"2026-10-13T12:40:00Z","v":2615,"vw":186.341712},{"c":186.4,"h":186.4,"l":186.39,"n":5,"o":186.39,"t":"2026-10-13T12:45:00Z","v":398,"vw":186.39697},{"c":186.03,"h":186.05,"l":186.03,"n":24,"o":186.05,"t":"2026-10-13T13:00:00Z","v":1398,"vw":186.040856},{"c":186.1,"h":186.15,"l":186.03,"n":27,"o":186.15,"t":"2026-10-13T13:05:00Z","v":1560,"vw":186.116239},{"c":186.3,"h":186.3,"l":186.3,"n":2,"o":186.3,"t":"2026-10-13T13:10:00Z","v":401,"vw":186.3},{"c":186.16,"h":186.2,"l":186.01,"n":34,"o":186.03,"t":"2026-10-13T13:15:00Z","v":1840,"vw":186.090357},{"c":185.9,"h":185.9,"l":185.5,"n":17,"o":185.5,"t":"2026-10-13T13:20:00Z","v":763,"vw":185.82},{"c":184.52,"h":185.56,"l":184.52,"n":69,"o":185.19,"t":"2026-10-13T13:25:00Z","v":2455,"vw":185.06482},{"c":185.17,"h":185.8,"l":184.5,"n":1230,"o":185.295,"t":"2026-10-13T13:30:00Z","v":86736,"vw":184.915793},{"c":184.33,"h":185.62,"l":184.03,"n":994,"o":185.47,"t":"2026-10-13T13:35:00Z","v":26097,"vw":184.808255},{"c":183.6,"h":184.37,"l":183.18,"n":1759,"o":184.325,"t":"2026-10-13T13:40:00Z","v":119122,"vw":183.900981},{"c":183.13,"h":183.86,"l":183.11,"n":1719,"o":183.515,"t":"2026-10-13T13:45:00Z","v":98323,"vw":183.522611},{"c":182.795,"h":183.27,"l":182.63,"n":1475,"o":183.19,"t":"2026-10-13T13:50:00Z","v":75457,"vw":183.04044},{"c":182.75,"h":182.8635,"l":182.48,"n":1244,"o":182.77,"t":"2026-10-13T13:55:00Z","v":69827,"vw":182.606876},{"c":182.17,"h":182.88,"l":182.16,"n":1919,"o":182.75,"t":"2026-10-13T14:00:00Z","v":114608,"vw":182.620104},{"c":181.63,"h":182.3258,"l":181.61,"n":1278,"o":182.225,"t":"2026-10-13T14:05:00Z","v":51237,"vw":181.991466},{"c":182.47,"h":182.57,"l":181.68,"n":1020,"o":181.68,"t":"2026-10-13T14:10:00Z","v":45042,"vw":182.119519},{"c":182.43,"h":182.56,"l":182.19,"n":737,"o":182.48,"t":"2026-10-13T14:15:00Z","v":40251,"vw":182.381192},{"c":182.41,"h":182.725,"l":182.175,"n":795,"o":182.45,"t":"2026-10-13T14:20:00Z","v":25380,"vw":182.445977},{"c":182.375,"h":182.51,"l":182.18,"n":776,"o":182.385,"t":"2026-10-13T14:25:00Z","v":26100,"vw":182.335339},{"c":181.885,"h":182.665,"l":181.8101,"n":1114,"o":182.375,"t":"2026-10-13T14:30:00Z","v":32614,"vw":182.326529},{"c":181.98,"h":182.2665,"l":181.88,"n":821,"o":181.8851,"t":"2026-10-13T14:35:00Z","v":27609,"vw":182.087619},{"c":182.45,"h":182.45,"l":181.9,"n":963,"o":181.98,"t":"2026-10-13T14:40:00Z","v":41488,"vw":182.06698},{"c":182.39,"h":182.51,"l":182.33,"n":748,"o":182.33,"t":"2026-10-13T14:45:00Z","v":24501,"vw":182.425542},{"c":182.01,"h":182.33,"l":182.01,"n":753,"o":182.33,"t":"2026-10-13T14:50:00Z","v":23446,"vw":182.126582},{"c":181.85,"h":182.04,"l":181.85,"n":789,"o":182,"t":"2026-10-13T14:55:00Z","v":24969,"vw":181.969435},{"c":181.92,"h":182.08,"l":181.8,"n":895,"o":181.93,"t":"2026-10-13T15:00:00Z","v":29065,"vw":181.949552},{"c":181.44,"h":182.1,"l":181.42,"n":1050,"o":181.95,"t":"2026-10-13T15:05:00Z","v":45254,"vw":181.744157},{"c":181.585,"h":181.59,"l":181.25,"n":891,"o":181.45,"t":"2026-10-13T15:10:00Z","v":30951,"vw":181.351585},{"c":181.67,"h":181.89,"l":181.52,"n":1327,"o":181.53,"t":"2026-10-13T15:15:00Z","v":87819,"vw":181.735029},{"c":181.655,"h":181.84,"l":181.41,"n":800,"o":181.635,"t":"2026-10-13T15:20:00Z","v":36970,"vw":181.666322},{"c":181.59,"h":181.66,"l":181.4201,"n":690,"o":181.655,"t":"2026-10-13T15:25:00Z","v":44282,"vw":181.596784},{"c":181.42,"h":181.65,"l":181.28,"n":976,"o":181.595,"t":"2026-10-13T15:30:00Z","v":42461,"vw":181.424124},{"c":181.44,"h":181.6,"l":181.35,"n":863,"o":181.47,"t":"2026-10-13T15:35:00Z","v":30964,"vw":181.470366},{"c":181.28,"h":181.5,"l":181.15,"n":953,"o":181.5,"t":"2026-10-13T15:40:00Z","v":38460,"vw":181.274386},{"c":181.23,"h":181.365,"l":181.1493,"n":866,"o":181.28,"t":"2026-10-13T15:45:00Z","v":40929,"vw":181.251269},{"c":181.33,"h":181.395,"l":181.15,"n":783,"o":181.23,"t":"2026-10-13T15:50:00Z","v":31123,"vw":181.245588},{"c":181.53,"h":181.595,"l":181.21,"n":856,"o":181.345,"t":"2026-10-13T15:55:00Z","v":32416,"vw":181.405704},{"c":181.23,"h":181.555,"l":181.23,"n":875,"o":181.48,"t":"2026-10-13T16:00:00Z","v":38483,"vw":181.418946},{"c":181.45,"h":181.5,"l":181.27,"n":709,"o":181.27,"t":"2026-10-13T16:05:00Z","v":39671,"vw":181.423968},{"c":181.53,"h":181.56,"l":181.38,"n":645,"o":181.45,"t":"2026-10-13T16:10:00Z","v":35050,"vw":181.459306},{"c":181.565,"h":181.67,"l":181.53,"n":553,"o":181.53,"t":"2026-10-13T16:15:00Z","v":24401,"vw":181.595353},{"c":181.65,"h":181.65,"l":181.54,"n":599,"o":181.58,"t":"2026-10-13T16:20:00Z","v":28420,"vw":181.608598},{"c":181.855,"h":181.855,"l":181.62,"n":584,"o":181.62,"t":"2026-10-13T16:25:00Z","v":20787,"vw":181.727706},{"c":181.74,"h":181.94,"l":181.71,"n":585,"o":181.8899,"t":"2026-10-13T16:30:00Z","v":21069,"vw":181.820996},{"c":182.105,"h":182.18,"l":181.71,"n":624,"o":181.74,"t":"2026-10-13T16:35:00Z","v":32918,"vw":181.940403},{"c":182.34,"h":182.4,"l":182.09,"n":548,"o":182.1,"t":"2026-10-13T16:40:00Z","v":23718,"vw":182.258397},{"c":182.295,"h":182.34,"l":182.2425,"n":498,"o":182.34,"t":"2026-10-13T16:45:00Z","v":25877,"vw":182.294945},{"c":182.315,"h":182.315,"l":182.17,"n":583,"o":182.26,"t":"2026-10-13T16:50:00Z","v":21590,"vw":182.226898},{"c":182.24,"h":182.37,"l":182.24,"n":487,"o":182.275,"t":"2026-10-13T16:55:00Z","v":19373,"vw":182.311571},{"c":182.105,"h":182.245,"l":182.07,"n":553,"o":182.245,"t":"2026-10-13T17:00:00Z","v":17892,"vw":182.146371},{"c":182.215,"h":182.22,"l":182.04,"n":573,"o":182.11,"t":"2026-10-13T17:05:00Z","v":23946,"vw":182.128453},{"c":181.985,"h":182.24,"l":181.92,"n":793,"o":182.24,"t":"2026-10-13T17:10:00Z","v":51047,"vw":182.018947},{"c":182.135,"h":182.14,"l":181.985,"n":557,"o":181.985,"t":"2026-10-13T17:15:00Z","v":25521,"vw":182.042294},{"c":182.155,"h":182.17,"l":182.02,"n":609,"o":182.145,"t":"2026-10-13T17:20:00Z","v":24781,"vw":182.116958},{"c":182.25,"h":182.325,"l":182.0816,"n":550,"o":182.18,"t":"2026-10-13T17:25:00Z","v":26122,"vw":182.165959},{"c":182.42,"h":182.43,"l":182.16,"n":629,"o":182.225,"t":"2026-10-13T17:30:00Z","v":21425,"vw":182.361039},{"c":182.48,"h":182.495,"l":182.36,"n":503,"o":182.42,"t":"2026-10-13T17:35:00Z","v":16034,"vw":182.45732},{"c":182.44,"h":182.49,"l":182.32,"n":637,"o":182.45,"t":"2026-10-13T17:40:00Z","v":34373,"vw":182.426071},{"c":182.39,"h":182.48,"l":182.25,"n":953,"o":182.465,"t":"2026-10-13T17:45:00Z","v":48195,"vw":182.350469},{"c":182.49,"h":182.55,"l":182.36,"n":664,"o":182.4,"t":"2026-10-13T17:50:00Z","v":22611,"vw":182.485303},{"c":182.65,"h":182.67,"l":182.49,"n":526,"o":182.49,"t":"2026-10-13T17:55:00Z","v":20203,"vw":182.59535},{"c":182.9,"h":182.9,"l":182.6301,"n":741,"o":182.67,"t":"2026-10-13T18:00:00Z","v":24511,"vw":182.760189},{"c":183.24,"h":183.28,"l":182.885,"n":831,"o":182.885,"t":"2026-10-13T18:05:00Z","v":31167,"vw":183.153227},{"c":183.35,"h":183.39,"l":183.26,"n":527,"o":183.26,"t":"2026-10-13T18:10:00Z","v":20734,"vw":183.318651},{"c":183.32,"h":183.37,"l":183.25,"n":591,"o":183.35,"t":"2026-10-13T18:15:00Z","v":24619,"vw":183.298175},{"c":183.165,"h":183.35,"l":183.16,"n":598,"o":183.33,"t":"2026-10-13T18:20:00Z","v":27938,"vw":183.262106},{"c":183.285,"h":183.345,"l":183.165,"n":602,"o":183.165,"t":"2026-10-13T18:25:00Z","v":22696,"vw":183.271061},{"c":183,"h":183.3199,"l":182.945,"n":624,"o":183.285,"t":"2026-10-13T18:30:00Z","v":22404,"vw":183.07704},{"c":183.16,"h":183.17,"l":183,"n":588,"o":183.005,"t":"2026-10-13T18:35:00Z","v":21175,"vw":183.092111},{"c":183.24,"h":183.3,"l":183.13,"n":657,"o":183.16,"t":"2026-10-13T18:40:00Z","v":27701,"vw":183.213952},{"c":183.295,"h":183.4,"l":183.21,"n":634,"o":183.24,"t":"2026-10-13T18:45:00Z","v":21757,"vw":183.308806},{"c":183.16,"h":183.33,"l":183.0925,"n":635,"o":183.33,"t":"2026-10-13T18:50:00Z","v":24555,"vw":183.178878},{"c":183.15,"h":183.24,"l":183.13,"n":649,"o":183.16,"t":"2026-10-13T18:55:00Z","v":25873,"vw":183.182583},{"c":183.28,"h":183.29,"l":182.86,"n":887,"o":183.14,"t":"2026-10-13T19:00:00Z","v":33611,"vw":183.037415},{"c":183.62,"h":183.66,"l":183.26,"n":944,"o":183.31,"t":"2026-10-13T19:05:00Z","v":47060,"vw":183.475445},{"c":183.77,"h":183.77,"l":183.6,"n":773,"o":183.625,"t":"2026-10-13T19:10:00Z","v":33709,"vw":183.649438},{"c":183.905,"h":183.91,"l":183.77,"n":945,"o":183.8,"t":"2026-10-13T19:15:00Z","v":43088,"vw":183.809016},{"c":183.88,"h":183.935,"l":183.74,"n":976,"o":183.905,"t":"2026-10-13T19:20:00Z","v":43342,"vw":183.81913},{"c":183.965,"h":183.975,"l":183.81,"n":971,"o":183.885,"t":"2026-10-13T19:25:00Z","v":30702,"vw":183.899286},{"c":183.87,"h":183.987,"l":183.8,"n":1077,"o":183.96,"t":"2026-10-13T19:30:00Z","v":37241,"vw":183.882411},{"c":183.84,"h":183.865,"l":183.74,"n":1108,"o":183.865,"t":"2026-10-13T19:35:00Z","v":36435,"vw":183.809365},{"c":183.72,"h":183.8532,"l":183.58,"n":1176,"o":183.84,"t":"2026-10-13T19:40:00Z","v":35599,"vw":183.702624},{"c":183.49,"h":183.72,"l":183.41,"n":1204,"o":183.72,"t":"2026-10-13T19:45:00Z","v":48935,"vw":183.54396},{"c":183.465,"h":183.545,"l":183.395,"n":1730,"o":183.51,"t":"2026-10-13T19:50:00Z","v":82226,"vw":183.479253},{"c":183.01,"h":183.47,"l":182.82,"n":6976,"o":183.46,"t":"2026-10-13T19:55:00Z","v":383080,"vw":183.058616},{"c":183.05,"h":183.05,"l":183.02,"n":121,"o":183.02,"t":"2026-10-13T20:00:00Z","v":1222224,"vw":183.02001},{"c":183.31,"h":183.31,"l":183.31,"n":6,"o":183.31,"t":"2026-10-13T20:05:00Z","v":2333,"vw":183.31},{"c":183.5,"h":183.5,"l":183.5,"n":1,"o":183.5,"t":"2026-10-13T21:00:00Z","v":100,"vw":183.5},{"c":184,"h":184,"l":184,"n":2,"o":184,"t":"2026-10-13T22:00:00Z","v":300,"vw":184},{"c":183.8904,"h":183.8904,"l":183.05,"n":2,"o":183.05,"t":"2026-10-13T22:10:00Z","v":200,"vw":183.4702},{"c":183.05,"h":183.05,"l":183.05,"n":2,"o":183.05,"t":"2026-10-13T22:50:00Z","v":110,"vw":183.05},{"c":183.1028,"h":183.1028,"l":183.1028,"n":1,"o":183.1028,"t":"2026-10-13T23:05:00Z","v":100,"vw":183.1028},{"c":183.2972,"h":183.2972,"l":183.2972,"n":1,"o":183.2972,"t":"2026-10-13T23:25:00Z","v":100,"vw":183.2972},{"c":183.75,"h":183.75,"l":183.75,"n":54,"o":183.75,"t":"2026-10-14T08:00:00Z","v":1045,"vw":183.75},{"c":183.21,"h":183.21,"l":183.21,"n":9,"o":183.21,"t":"2026-10-14T08:10:00Z","v":445,"vw":183.21},{"c":183.82,"h":183.82,"l":183.82,"n":1,"o":183.82,"t":"2026-10-14T09:55:00Z","v":100,"vw":183.82},{"c":183.8,"h":183.8,"l":183.8,"n":6,"o":183.8,"t":"2026-10-14T11:00:00Z","v":121,"vw":183.8},{"c":183.59,"h":184,"l":183.59,"n":5,"o":184,"t":"2026-10-14T11:10:00Z","v":210,"vw":183.795},{"c":183.99,"h":183.99,"l":183.9,"n":5,"o":183.9,"t":"2026-10-14T11:55:00Z","v":233,"vw":183.940909},{"c":184,"h":184,"l":183.99,"n":8,"o":183.99,"t":"2026-10-14T12:00:00Z","v":387,"vw":183.995169},{"c":184,"h":184,"l":184,"n":2,"o":184,"t":"2026-10-14T12:05:00Z","v":200,"vw":184},{"c":184.02,"h":184.02,"l":184.02,"n":1,"o":184.02,"t":"2026-10-14T12:10:00Z","v":100,"vw":184.02},{"c":183.25,"h":183.25,"l":183.25,"n":3,"o":183.25,"t":"2026-10-14T12:30:00Z","v":110,"vw":183.25},{"c":183,"h":183.01,"l":183,"n":11,"o":183.01,"t":"2026-10-14T12:35:00Z","v":335,"vw":183.005},{"c":183,"h":183,"l":183,"n":2,"o":183,"t":"2026-10-14T12:40:00Z","v":252,"vw":183},{"c":182.95,"h":183,"l":182.95,"n":19,"o":183,"t":"2026-10-14T12:45:00Z","v":1735,"vw":182.996552},{"c":182.8,"h":182.8,"l":182.8,"n":2,"o":182.8,"t":"2026-10-14T12:50:00Z","v":107,"vw":182.8},{"c":182.8,"h":182.81,"l":182.8,"n":10,"o":182.81,"t":"2026-10-14T13:20:00Z","v":285,"vw":182.805},{"c":184,"h":184,"l":182.65,"n":45,"o":182.78,"t":"2026-10-14T13:25:00Z","v":863,"vw":183.075714},{"c":185.195,"h":186.1,"l":183.67,"n":1470,"o":184.12,"t":"2026-10-14T13:30:00Z","v":90696,"vw":184.370452},{"c":185.5,"h":186.16,"l":185.16,"n":1280,"o":185.16,"t":"2026-10-14T13:35:00Z","v":44530,"vw":185.640747},{"c":185.9378,"h":186.185,"l":185.37,"n":772,"o":185.41,"t":"2026-10-14T13:40:00Z","v":25716,"vw":185.835147},{"c":185.8,"h":185.92,"l":185.55,"n":1013,"o":185.84,"t":"2026-10-14T13:45:00Z","v":48250,"vw":185.72033},{"c":185.55,"h":185.93,"l":185.5,"n":789,"o":185.78,"t":"2026-10-14T13:50:00Z","v":30039,"vw":185.792048},{"c":185.89,"h":186.04,"l":185.6986,"n":809,"o":185.6986,"t":"2026-10-14T13:55:00Z","v":30076,"vw":185.830208},{"c":186.22,"h":186.3,"l":185.8215,"n":1093,"o":185.86,"t":"2026-10-14T14:00:00Z","v":44786,"vw":186.124099},{"c":186.19,"h":186.4,"l":185.965,"n":1162,"o":186.2,"t":"2026-10-14T14:05:00Z","v":46058,"vw":186.18019},{"c":185.7,"h":186.25,"l":185.6801,"n":1052,"o":186.09,"t":"2026-10-14T14:10:00Z","v":44048,"vw":186.010298},{"c":186.3,"h":186.33,"l":185.755,"n":792,"o":185.755,"t":"2026-10-14T14:15:00Z","v":27635,"vw":186.086671},{"c":186.08,"h":186.67,"l":186.08,"n":984,"o":186.25,"t":"2026-10-14T14:20:00Z","v":30403,"vw":186.387719},{"c":186.085,"h":186.2,"l":186.005,"n":769,"o":186.09,"t":"2026-10-14T14:25:00Z","v":24649,"vw":186.077107},{"c":186.31,"h":186.46,"l":186.14,"n":898,"o":186.155,"t":"2026-10-14T14:30:00Z","v":21676,"vw":186.348873},{"c":185.935,"h":186.405,"l":185.825,"n":1554,"o":186.31,"t":"2026-10-14T14:35:00Z","v":69177,"vw":186.229841},{"c":185.445,"h":185.88,"l":185.445,"n":944,"o":185.8401,"t":"2026-10-14T14:40:00Z","v":36519,"vw":185.664329},{"c":185.43,"h":185.535,"l":185.3,"n":866,"o":185.445,"t":"2026-10-14T14:45:00Z","v":26568,"vw":185.41021},{"c":185.47,"h":185.665,"l":185.435,"n":899,"o":185.435,"t":"2026-10-14T14:50:00Z","v":30566,"vw":185.559696},{"c":185.535,"h":185.71,"l":185.47,"n":773,"o":185.47,"t":"2026-10-14T14:55:00Z","v":36131,"vw":185.574037},{"c":185.705,"h":185.75,"l":185.405,"n":902,"o":185.535,"t":"2026-10-14T15:00:00Z","v":26573,"vw":185.568602},{"c":185.54,"h":185.77,"l":185.52,"n":984,"o":185.67,"t":"2026-10-14T15:05:00Z","v":31886,"vw":185.646972},{"c":185.52,"h":185.68,"l":185.45,"n":855,"o":185.53,"t":"2026-10-14T15:10:00Z","v":36070,"vw":185.524469},{"c":185.575,"h":185.64,"l":185.43,"n":862,"o":185.46,"t":"2026-10-14T15:15:00Z","v":30979,"vw":185.53614},{"c":185.43,"h":185.62,"l":185.335,"n":1048,"o":185.54,"t":"2026-10-14T15:20:00Z","v":31623,"vw":185.473848},{"c":185.42,"h":185.605,"l":185.33,"n":872,"o":185.51,"t":"2026-10-14T15:25:00Z","v":37939,"vw":185.486263},{"c":185.78,"h":185.96,"l":185.4252,"n":797,"o":185.4252,"t":"2026-10-14T15:30:00Z","v":22142,"vw":185.792781},{"c":185.86,"h":185.93,"l":185.76,"n":775,"o":185.805,"t":"2026-10-14T15:35:00Z","v":25868,"vw":185.831522},{"c":185.695,"h":185.9013,"l":185.63,"n":692,"o":185.89,"t":"2026-10-14T15:40:00Z","v":17984,"vw":185.751459},{"c":185.645,"h":185.72,"l":185.52,"n":881,"o":185.63,"t":"2026-10-14T15:45:00Z","v":28870,"vw":185.622569},{"c":185.885,"h":185.9,"l":185.53,"n":807,"o":185.65,"t":"2026-10-14T15:50:00Z","v":27160,"vw":185.665871},{"c":185.885,"h":185.955,"l":185.76,"n":753,"o":185.885,"t":"2026-10-14T15:55:00Z","v":21216,"vw":185.850975},{"c":186.315,"h":186.49,"l":185.87,"n":934,"o":185.92,"t":"2026-10-14T16:00:00Z","v":37408,"vw":186.173165},{"c":186.2,"h":186.33,"l":186.125,"n":556,"o":186.315,"t":"2026-10-14T16:05:00Z","v":18186,"vw":186.25026},{"c":185.87,"h":186.185,"l":185.84,"n":672,"o":186.17,"t":"2026-10-14T16:10:00Z","v":22235,"vw":186.037097},{"c":185.81,"h":185.91,"l":185.72,"n":638,"o":185.87,"t":"2026-10-14T16:15:00Z","v":19990,"vw":185.842282},{"c":186.06,"h":186.0899,"l":185.77,"n":714,"o":185.77,"t":"2026-10-14T16:20:00Z","v":22866,"vw":186.005499},{"c":186.23,"h":186.34,"l":186.06,"n":956,"o":186.06,"t":"2026-10-14T16:25:00Z","v":34629,"vw":186.21252},{"c":186.375,"h":186.5,"l":186.2,"n":907,"o":186.2,"t":"2026-10-14T16:30:00Z","v":29993,"vw":186.404044},{"c":186.585,"h":186.6699,"l":186.37,"n":857,"o":186.395,"t":"2026-10-14T16:35:00Z","v":40081,"vw":186.582049},{"c":186.099,"h":186.585,"l":186.099,"n":767,"o":186.585,"t":"2026-10-14T16:40:00Z","v":28251,"vw":186.362935},{"c":186.2,"h":186.27,"l":186.0501,"n":713,"o":186.14,"t":"2026-10-14T16:45:00Z","v":30336,"vw":186.149542},{"c":186.37,"h":186.42,"l":186.15,"n":702,"o":186.195,"t":"2026-10-14T16:50:00Z","v":28078,"vw":186.290513},{"c":186.66,"h":186.66,"l":186.4,"n":807,"o":186.42,"t":"2026-10-14T16:55:00Z","v":28761,"vw":186.52227},{"c":186.3348,"h":186.6776,"l":186.29,"n":647,"o":186.65,"t":"2026-10-14T17:00:00Z","v":22470,"vw":186.564403},{"c":186.27,"h":186.34,"l":186.1901,"n":646,"o":186.34,"t":"2026-10-14T17:05:00Z","v":27028,"vw":186.255514},{"c":186.1,"h":186.36,"l":186,"n":770,"o":186.31,"t":"2026-10-14T17:10:00Z","v":26057,"vw":186.14112},{"c":186.24,"h":186.255,"l":186.01,"n":783,"o":186.07,"t":"2026-10-14T17:15:00Z","v":37526,"vw":186.09524},{"c":186.44,"h":186.44,"l":186.27,"n":708,"o":186.31,"t":"2026-10-14T17:20:00Z","v":22514,"vw":186.332636},{"c":186.445,"h":186.495,"l":186.34,"n":651,"o":186.44,"t":"2026-10-14T17:25:00Z","v":20241,"vw":186.413006},{"c":186.435,"h":186.54,"l":186.405,"n":774,"o":186.43,"t":"2026-10-14T17:30:00Z","v":32274,"vw":186.449208},{"c":186.535,"h":186.57,"l":186.32,"n":905,"o":186.43,"t":"2026-10-14T17:35:00Z","v":33888,"vw":186.467264},{"c":186.64,"h":186.7,"l":186.51,"n":631,"o":186.51,"t":"2026-10-14T17:40:00Z","v":19586,"vw":186.59456},{"c":186.392,"h":186.64,"l":186.37,"n":649,"o":186.64,"t":"2026-10-14T17:45:00Z","v":22739,"vw":186.48885},{"c":186.17,"h":186.37,"l":186.15,"n":945,"o":186.3204,"t":"2026-10-14T17:50:00Z","v":35202,"vw":186.245282},{"c":186.1015,"h":186.25,"l":185.94,"n":1225,"o":186.24,"t":"2026-10-14T17:55:00Z","v":68222,"vw":186.062194},{"c":186.12,"h":186.3305,"l":185.7811,"n":1147,"o":186.105,"t":"2026-10-14T18:00:00Z","v":50240,"vw":186.04684},{"c":185.93,"h":186.08,"l":185.86,"n":666,"o":186.08,"t":"2026-10-14T18:05:00Z","v":19652,"vw":185.979275},{"c":186.06,"h":186.1,"l":185.92,"n":686,"o":185.97,"t":"2026-10-14T18:10:00Z","v":17319,"vw":186.022876},{"c":185.9756,"h":186.13,"l":185.915,"n":636,"o":186.0501,"t":"2026-10-14T18:15:00Z","v":33247,"vw":186.066612},{"c":186.045,"h":186.105,"l":185.9616,"n":640,"o":185.975,"t":"2026-10-14T18:20:00Z","v":24081,"vw":186.051217},{"c":186.12,"h":186.1248,"l":186.04,"n":763,"o":186.07,"t":"2026-10-14T18:25:00Z","v":20078,"vw":186.07317},{"c":186.225,"h":186.225,"l":186.1,"n":752,"o":186.12,"t":"2026-10-14T18:30:00Z","v":24762,"vw":186.14193},{"c":186.25,"h":186.34,"l":186.15,"n":734,"o":186.24,"t":"2026-10-14T18:35:00Z","v":29609,"vw":186.24394},{"c":186.345,"h":186.38,"l":186.22,"n":712,"o":186.25,"t":"2026-10-14T18:40:00Z","v":18389,"vw":186.283656},{"c":186.21,"h":186.3407,"l":186.15,"n":844,"o":186.32,"t":"2026-10-14T18:45:00Z","v":23123,"vw":186.263397},{"c":186.35,"h":186.38,"l":186.21,"n":969,"o":186.215,"t":"2026-10-14T18:50:00Z","v":25513,"vw":186.288838},{"c":186.5,"h":186.5,"l":186.31,"n":791,"o":186.35,"t":"2026-10-14T18:55:00Z","v":20995,"vw":186.382508},{"c":186.3501,"h":186.55,"l":186.29,"n":908,"o":186.49,"t":"2026-10-14T19:00:00Z","v":31992,"vw":186.415528},{"c":186.47,"h":186.56,"l":186.28,"n":877,"o":186.4,"t":"2026-10-14T19:05:00Z","v":32612,"vw":186.4417},{"c":186.535,"h":186.67,"l":186.45,"n":1059,"o":186.47,"t":"2026-10-14T19:10:00Z","v":48848,"vw":186.539531},{"c":186.3005,"h":186.59,"l":186.29,"n":884,"o":186.5001,"t":"2026-10-14T19:15:00Z","v":35701,"vw":186.359916},{"c":186.265,"h":186.35,"l":186.15,"n":1083,"o":186.31,"t":"2026-10-14T19:20:00Z","v":38698,"vw":186.219656},{"c":186.05,"h":186.275,"l":186.02,"n":1001,"o":186.25,"t":"2026-10-14T19:25:00Z","v":35177,"vw":186.15448},{"c":186.495,"h":186.535,"l":186.04,"n":1498,"o":186.04,"t":"2026-10-14T19:30:00Z","v":53245,"vw":186.297575},{"c":186.545,"h":186.55,"l":186.41,"n":1173,"o":186.5,"t":"2026-10-14T19:35:00Z","v":38797,"vw":186.480408},{"c":186.67,"h":186.755,"l":186.51,"n":1581,"o":186.53,"t":"2026-10-14T19:40:00Z","v":44841,"vw":186.632787},{"c":186.565,"h":186.79,"l":186.52,"n":1345,"o":186.67,"t":"2026-10-14T19:45:00Z","v":56518,"vw":186.654534},{"c":186.315,"h":186.73,"l":186.2975,"n":2320,"o":186.565,"t":"2026-10-14T19:50:00Z","v":95380,"vw":186.574691},{"c":186.47,"h":186.685,"l":186.14,"n":6482,"o":186.38,"t":"2026-10-14T19:55:00Z","v":293452,"vw":186.434945},{"c":186.74,"h":186.74,"l":186.47,"n":116,"o":186.47,"t":"2026-10-14T20:00:00Z","v":1030701,"vw":186.470085},{"c":186.84,"h":186.84,"l":186.71,"n":21,"o":186.71,"t":"2026-10-14T20:55:00Z","v":1214,"vw":186.826028},{"c":186.48,"h":186.48,"l":186.48,"n":2,"o":186.48,"t":"2026-10-14T21:00:00Z","v":101,"vw":186.48},{"c":185.05,"h":185.05,"l":185.05,"n":1,"o":185.05,"t":"2026-10-14T21:10:00Z","v":749,"vw":185.05},{"c":186,"h":186.03,"l":186,"n":7,"o":186.03,"t":"2026-10-14T21:15:00Z","v":501,"vw":186.006135},{"c":186.25,"h":186.25,"l":186.25,"n":5,"o":186.25,"t":"2026-10-14T21:40:00Z","v":411,"vw":186.25},{"c":187,"h":187,"l":186.2,"n":5,"o":186.2,"t":"2026-10-14T21:45:00Z","v":2905,"vw":186.227586},{"c":185.2108,"h":185.2108,"l":185.2108,"n":1,"o":185.2108,"t":"2026-10-14T21:55:00Z","v":1000,"vw":185.2108},{"c":186.5,"h":186.5,"l":186.5,"n":1,"o":186.5,"t":"2026-10-14T22:05:00Z","v":100,"vw":186.5},{"c":185.02,"h":185.02,"l":185.02,"n":3,"o":185.02,"t":"2026-10-14T22:15:00Z","v":106,"vw":185.02},{"c":186.94,"h":186.94,"l":186.59,"n":20,"o":186.59,"t":"2026-10-14T22:55:00Z","v":298,"vw":186.765},{"c":186.8333,"h":186.8333,"l":186.8333,"n":4,"o":186.8333,"t":"2026-10-14T23:30:00Z","v":125,"vw":186.8333},{"c":185.1,"h":185.1,"l":185.1,"n":1,"o":185.1,"t":"2026-10-14T23:35:00Z","v":299,"vw":185.1},{"c":186.75,"h":186.75,"l":186.75,"n":3,"o":186.75,"t":"2026-10-14T23:45:00Z","v":227,"vw":186.75},{"c":187,"h":187,"l":187,"n":23,"o":187,"t":"2026-10-14T23:55:00Z","v":976,"vw":187},{"c":188,"h":188,"l":188,"n":5,"o":188,"t":"2026-10-15T08:05:00Z","v":202,"vw":188},{"c":188.21,"h":188.21,"l":188.21,"n":4,"o":188.21,"t":"2026-10-15T08:25:00Z","v":143,"vw":188.21},{"c":188.17,"h":188.17,"l":188.17,"n":3,"o":188.17,"t":"2026-10-15T08:30:00Z","v":135,"vw":188.17},{"c":188.17,"h":188.17,"l":188.16,"n":3,"o":188.16,"t":"2026-10-15T08:35:00Z","v":210,"vw":188.165122},{"c":188.17,"h":188.17,"l":188.17,"n":2,"o":188.17,"t":"2026-10-15T09:10:00Z","v":106,"vw":188.17},{"c":188.5,"h":188.5,"l":188.5,"n":4,"o":188.5,"t":"2026-10-15T09:30:00Z","v":107,"vw":188.5},{"c":188.29,"h":188.29,"l":188.29,"n":10,"o":188.29,"t":"2026-10-15T10:35:00Z","v":191,"vw":188.29},{"c":188.38,"h":188.38,"l":188.38,"n":1,"o":188.38,"t":"2026-10-15T10:40:00Z","v":100,"vw":188.38},{"c":188.51,"h":188.51,"l":188.466,"n":11,"o":188.51,"t":"2026-10-15T11:00:00Z","v":789,"vw":188.503846},{"c":188.5,"h":188.5,"l":188.5,"n":8,"o":188.5,"t":"2026-10-15T11:05:00Z","v":1141,"vw":188.5},{"c":188.0001,"h":188.0001,"l":188.0001,"n":5,"o":188.0001,"t":"2026-10-15T11:10:00Z","v":172,"vw":188.0001},{"c":188.4,"h":188.4,"l":188.38,"n":4,"o":188.38,"t":"2026-10-15T11:25:00Z","v":212,"vw":188.39},{"c":188.01,"h":188.01,"l":188,"n":15,"o":188,"t":"2026-10-15T11:35:00Z","v":715,"vw":188.007485},{"c":188.0001,"h":188.0001,"l":188.0001,"n":5,"o":188.0001,"t":"2026-10-15T11:50:00Z","v":557,"vw":188.0001},{"c":188.78,"h":188.8,"l":188.5,"n":33,"o":188.5,"t":"2026-10-15T12:00:00Z","v":2198,"vw":188.632566},{"c":189,"h":189,"l":189,"n":3,"o":189,"t":"2026-10-15T12:10:00Z","v":105,"vw":189},{"c":188.4,"h":188.99,"l":188.4,"n":11,"o":188.99,"t":"2026-10-15T12:25:00Z","v":1180,"vw":188.931958},{"c":188.3,"h":188.3,"l":188.3,"n":14,"o":188.3,"t":"2026-10-15T12:30:00Z","v":5019,"vw":188.3},{"c":188.85,"h":188.85,"l":188.85,"n":6,"o":188.85,"t":"2026-10-15T12:35:00Z","v":166,"vw":188.85},{"c":188,"h":188.31,"l":188,"n":45,"o":188.31,"t":"2026-10-15T12:40:00Z","v":1006,"vw":188.088571},{"c":189,"h":189,"l":188.9,"n":40,"o":188.96,"t":"2026-10-15T12:45:00Z","v":6540,"vw":188.914956},{"c":189.0811,"h":189.49,"l":189.0811,"n":54,"o":189.49,"t":"2026-10-15T12:50:00Z","v":1720,"vw":189.42348},{"c":189.443,"h":189.443,"l":189.443,"n":4,"o":189.443,"t":"2026-10-15T13:15:00Z","v":508,"vw":189.443},{"c":188.7,"h":188.85,"l":188.7,"n":38,"o":188.85,"t":"2026-10-15T13:25:00Z","v":1497,"vw":188.827869},{"c":188.209,"h":189.96,"l":187.63,"n":1814,"o":189.96,"t":"2026-10-15T13:30:00Z","v":115529,"vw":188.878149},{"c":187.31,"h":188.05,"l":187.11,"n":1379,"o":188.03,"t":"2026-10-15T13:35:00Z","v":57044,"vw":187.524246},{"c":187.36,"h":187.8467,"l":187.1001,"n":829,"o":187.39,"t":"2026-10-15T13:40:00Z","v":27558,"vw":187.389043},{"c":187.02,"h":187.73,"l":187.01,"n":1337,"o":187.355,"t":"2026-10-15T13:45:00Z","v":68093,"vw":187.347878},{"c":187.085,"h":187.36,"l":186.72,"n":957,"o":187.095,"t":"2026-10-15T13:50:00Z","v":31566,"vw":187.065523},{"c":186.6,"h":187.0275,"l":186.41,"n":968,"o":187.0275,"t":"2026-10-15T13:55:00Z","v":31638,"vw":186.733163},{"c":186.84,"h":186.98,"l":186.32,"n":1306,"o":186.75,"t":"2026-10-15T14:00:00Z","v":59178,"vw":186.680567},{"c":187.23,"h":187.2912,"l":186.865,"n":922,"o":186.865,"t":"2026-10-15T14:05:00Z","v":47902,"vw":187.02008},{"c":187.87,"h":187.87,"l":187.2951,"n":969,"o":187.2951,"t":"2026-10-15T14:10:00Z","v":39351,"vw":187.5528},{"c":187.97,"h":188.33,"l":187.8101,"n":881,"o":187.9,"t":"2026-10-15T14:15:00Z","v":30308,"vw":187.998951},{"c":187.61,"h":187.93,"l":187.5,"n":646,"o":187.93,"t":"2026-10-15T14:20:00Z","v":23325,"vw":187.680673},{"c":187.36,"h":187.61,"l":187.32,"n":718,"o":187.61,"t":"2026-10-15T14:25:00Z","v":22615,"vw":187.463918},{"c":187.76,"h":187.94,"l":187.45,"n":902,"o":187.45,"t":"2026-10-15T14:30:00Z","v":25432,"vw":187.711418},{"c":187.885,"h":188.13,"l":187.635,"n":788,"o":187.635,"t":"2026-10-15T14:35:00Z","v":19010,"vw":187.926718},{"c":187.38,"h":187.96,"l":187.38,"n":737,"o":187.895,"t":"2026-10-15T14:40:00Z","v":30099,"vw":187.598228},{"c":187.4528,"h":187.47,"l":187.2,"n":617,"o":187.34,"t":"2026-10-15T14:45:00Z","v":19715,"vw":187.295049},{"c":187.44,"h":187.53,"l":187.2735,"n":648,"o":187.465,"t":"2026-10-15T14:50:00Z","v":20564,"vw":187.416163},{"c":187.33,"h":187.58,"l":187.2225,"n":681,"o":187.46,"t":"2026-10-15T14:55:00Z","v":23223,"vw":187.363596},{"c":187.725,"h":187.8,"l":187.28,"n":709,"o":187.28,"t":"2026-10-15T15:00:00Z","v":21163,"vw":187.664372},{"c":187.335,"h":187.77,"l":187.335,"n":652,"o":187.77,"t":"2026-10-15T15:05:00Z","v":21023,"vw":187.502126},{"c":187.395,"h":187.575,"l":187.34,"n":755,"o":187.38,"t":"2026-10-15T15:10:00Z","v":27507,"vw":187.484199},{"c":187.41,"h":187.63,"l":187.34,"n":744,"o":187.395,"t":"2026-10-15T15:15:00Z","v":23311,"vw":187.49005},{"c":187.25,"h":187.4,"l":187.11,"n":883,"o":187.355,"t":"2026-10-15T15:20:00Z","v":37161,"vw":187.252632},{"c":187.135,"h":187.335,"l":187.12,"n":772,"o":187.235,"t":"2026-10-15T15:25:00Z","v":32612,"vw":187.243464},{"c":186.99,"h":187.115,"l":186.85,"n":884,"o":187.08,"t":"2026-10-15T15:30:00Z","v":31581,"vw":187.013499},{"c":186.87,"h":187.01,"l":186.8191,"n":599,"o":186.98,"t":"2026-10-15T15:35:00Z","v":16806,"vw":186.941743},{"c":187.19,"h":187.19,"l":186.94,"n":755,"o":186.96,"t":"2026-10-15T15:40:00Z","v":28359,"vw":187.018141},{"c":187.08,"h":187.17,"l":187.0229,"n":653,"o":187.11,"t":"2026-10-15T15:45:00Z","v":22818,"vw":187.107698},{"c":186.795,"h":187.08,"l":186.795,"n":901,"o":187.08,"t":"2026-10-15T15:50:00Z","v":39396,"vw":186.963217},{"c":186.73,"h":186.905,"l":186.72,"n":497,"o":186.79,"t":"2026-10-15T15:55:00Z","v":11197,"vw":186.822261},{"c":186.51,"h":186.64,"l":186.3,"n":702,"o":186.63,"t":"2026-10-15T16:00:00Z","v":27747,"vw":186.484124},{"c":186.535,"h":186.57,"l":186.28,"n":681,"o":186.53,"t":"2026-10-15T16:05:00Z","v":23578,"vw":186.403024},{"c":186.46,"h":186.69,"l":186.325,"n":737,"o":186.565,"t":"2026-10-15T16:10:00Z","v":37349,"vw":186.58703},{"c":186.395,"h":186.515,"l":186.3505,"n":524,"o":186.44,"t":"2026-10-15T16:15:00Z","v":24358,"vw":186.451489},{"c":186.56,"h":186.56,"l":186.395,"n":597,"o":186.395,"t":"2026-10-15T16:20:00Z","v":20325,"vw":186.491761},{"c":186.75,"h":186.805,"l":186.545,"n":544,"o":186.545,"t":"2026-10-15T16:25:00Z","v":17940,"vw":186.702585},{"c":186.785,"h":186.87,"l":186.72,"n":563,"o":186.75,"t":"2026-10-15T16:30:00Z","v":22326,"vw":186.81028},{"c":186.82,"h":186.9,"l":186.76,"n":1072,"o":186.7851,"t":"2026-10-15T16:35:00Z","v":81753,"vw":186.825773},{"c":186.85,"h":186.855,"l":186.69,"n":562,"o":186.83,"t":"2026-10-15T16:40:00Z","v":31457,"vw":186.794919},{"c":186.58,"h":186.88,"l":186.5682,"n":597,"o":186.855,"t":"2026-10-15T16:45:00Z","v":29036,"vw":186.757971},{"c":186.42,"h":186.63,"l":186.42,"n":593,"o":186.58,"t":"2026-10-15T16:50:00Z","v":19163,"vw":186.550736},{"c":186.515,"h":186.585,"l":186.485,"n":196,"o":186.5,"t":"2026-10-15T16:55:00Z","v":9287,"vw":186.521807},{"c":185.605,"h":185.66,"l":185.42,"n":870,"o":185.57,"t":"2026-10-15T18:10:00Z","v":77108,"vw":185.518292},{"c":185.61,"h":185.765,"l":185.435,"n":1075,"o":185.605,"t":"2026-10-15T18:15:00Z","v":79671,"vw":185.571943},{"c":185.77,"h":185.8599,"l":185.59,"n":852,"o":185.6329,"t":"2026-10-15T18:20:00Z","v":53654,"vw":185.729436},{"c":185.9,"h":185.97,"l":185.79,"n":890,"o":185.81,"t":"2026-10-15T18:25:00Z","v":34117,"vw":185.885302},{"c":185.89,"h":186.11,"l":185.84,"n":974,"o":185.915,"t":"2026-10-15T18:30:00Z","v":30694,"vw":186.008413},{"c":185.86,"h":185.925,"l":185.81,"n":641,"o":185.82,"t":"2026-10-15T18:35:00Z","v":21648,"vw":185.841002},{"c":185.94,"h":185.9807,"l":185.73,"n":895,"o":185.8,"t":"2026-10-15T18:40:00Z","v":36709,"vw":185.836316},{"c":185.99,"h":186.105,"l":185.95,"n":1217,"o":185.98,"t":"2026-10-15T18:45:00Z","v":72782,"vw":186.00881},{"c":185.84,"h":185.98,"l":185.82,"n":1032,"o":185.97,"t":"2026-10-15T18:50:00Z","v":66867,"vw":185.917548},{"c":185.425,"h":185.83,"l":185.425,"n":1209,"o":185.83,"t":"2026-10-15T18:55:00Z","v":89383,"vw":185.606127},{"c":185.62,"h":185.75,"l":185.42,"n":1745,"o":185.42,"t":"2026-10-15T19:00:00Z","v":159243,"vw":185.550327},{"c":185.845,"h":185.845,"l":185.54,"n":911,"o":185.57,"t":"2026-10-15T19:05:00Z","v":45760,"vw":185.597292},{"c":185.82,"h":185.94,"l":185.74,"n":970,"o":185.811,"t":"2026-10-15T19:10:00Z","v":27873,"vw":185.817791},{"c":185.625,"h":185.85,"l":185.31,"n":1356,"o":185.85,"t":"2026-10-15T19:15:00Z","v":95667,"vw":185.551564},{"c":185.43,"h":185.73,"l":185.43,"n":1045,"o":185.61,"t":"2026-10-15T19:20:00Z","v":40533,"vw":185.58712},{"c":185.58,"h":185.59,"l":185.33,"n":1359,"o":185.41,"t":"2026-10-15T19:25:00Z","v":70917,"vw":185.449823},{"c":186.185,"h":186.185,"l":185.42,"n":2098,"o":185.595,"t":"2026-10-15T19:30:00Z","v":247666,"vw":185.70605},{"c":186.22,"h":186.42,"l":186.14,"n":1308,"o":186.19,"t":"2026-10-15T19:35:00Z","v":52087,"vw":186.253267},{"c":186.4,"h":186.45,"l":186.085,"n":1272,"o":186.24,"t":"2026-10-15T19:40:00Z","v":50191,"vw":186.267769},{"c":186.3,"h":186.535,"l":186.22,"n":1244,"o":186.36,"t":"2026-10-15T19:45:00Z","v":47496,"vw":186.389489},{"c":186.79,"h":186.81,"l":186.1145,"n":2148,"o":186.305,"t":"2026-10-15T19:50:00Z","v":106541,"vw":186.380727},{"c":186.91,"h":187.06,"l":186.76,"n":5662,"o":186.82,"t":"2026-10-15T19:55:00Z","v":277218,"vw":186.94008},{"c":186.95,"h":187.98,"l":186.91,"n":139,"o":186.91,"t":"2026-10-15T20:00:00Z","v":968576,"vw":186.953006},{"c":187.2837,"h":187.2837,"l":187.2837,"n":2,"o":187.2837,"t":"2026-10-15T20:05:00Z","v":101,"vw":187.2837},{"c":187.1413,"h":187.1413,"l":187.1413,"n":7,"o":187.1413,"t":"2026-10-15T20:10:00Z","v":122,"vw":187.1413},{"c":187.15,"h":187.15,"l":186,"n":2,"o":186,"t":"2026-10-15T20:50:00Z","v":1031,"vw":186.568865},{"c":187.15,"h":187.15,"l":187.15,"n":1,"o":187.15,"t":"2026-10-15T21:20:00Z","v":106,"vw":187.15},{"c":186.5226,"h":186.5226,"l":186.5226,"n":1,"o":186.5226,"t":"2026-10-15T22:00:00Z","v":100,"vw":186.5226},{"c":187.15,"h":187.15,"l":187.14,"n":8,"o":187.14,"t":"2026-10-15T22:15:00Z","v":631,"vw":187.147579},{"c":187.28,"h":187.28,"l":187.28,"n":5,"o":187.28,"t":"2026-10-15T22:30:00Z","v":200,"vw":187.28},{"c":188.89,"h":188.89,"l":188.89,"n":1,"o":188.89,"t":"2026-10-15T23:05:00Z","v":100,"vw":188.89},{"c":187,"h":187,"l":187,"n":1,"o":187,"t":"2026-10-15T23:10:00Z","v":518,"vw":187}],"history":[{"c":124.64,"h":124.83,"l":123.27,"n":35452,"o":123.74,"t":"2024-10-14T04:00:00Z","v":1929867,"vw":124.482809},{"c":125.03,"h":126.82,"l":124.695,"n":69050,"o":125.97,"t":"2024-10-15T04:00:00Z","v":7521307,"vw":125.286384},{"c":126.22,"h":126.24,"l":124.195,"n":48527,"o":124.77,"t":"2024-10-16T04:00:00Z","v":3127407,"vw":125.522639},{"c":125.75,"h":127,"l":125.13,"n":43471,"o":126.47,"t":"2024-10-17T04:00:00Z","v":2463726,"vw":125.792719},{"c":125.92,"h":126.27,"l":125.035,"n":43033,"o":126.15,"t":"2024-10-18T04:00:00Z","v":4356338,"vw":125.834552},{"c":125.9,"h":126.43,"l":124.7,"n":62423,"o":125.9,"t":"2024-10-21T04:00:00Z","v":4768646,"vw":125.532676},{"c":125.53,"h":128.7,"l":123.53,"n":82389,"o":127.99,"t":"2024-10-22T04:00:00Z","v":5746084,"vw":125.573264},{"c":127.21,"h":127.5,"l":125.63,"n":71867,"o":126.91,"t":"2024-10-23T04:00:00Z","v":5451442,"vw":126.978397},{"c":125.17,"h":126.675,"l":125.12,"n":52102,"o":126.38,"t":"2024-10-24T04:00:00Z","v":4171807,"vw":125.589305},{"c":125.16,"h":126.25,"l":124.795,"n":49780,"o":126.06,"t":"2024-10-25T04:00:00Z","v":4716205,"vw":125.279935},{"c":125.43,"h":125.91,"l":124.63,"n":55934,"o":125.23,"t":"2024-10-28T04:00:00Z","v":4453440,"vw":125.410442},{"c":122.79,"h":125.5,"l":122.68,"n":59118,"o":125.41,"t":"2024-10-29T04:00:00Z","v":5102653,"vw":123.471739},{"c":121.86,"h":122.81,"l":121.75,"n":55130,"o":122.34,"t":"2024-10-30T04:00:00Z","v":4852087,"vw":122.034584},{"c":120.99,"h":122.0899,"l":120.5757,"n":60050,"o":121.3,"t":"2024-10-31T04:00:00Z","v":4112743,"vw":121.236057},{"c":118.75,"h":121.62,"l":118.74,"n":75515,"o":121.5,"t":"2024-11-01T04:00:00Z","v":5235060,"vw":119.423129},{"c":118,"h":119.63,"l":117.83,"n":77196,"o":119.07,"t":"2024-11-04T05:00:00Z","v":6856069,"vw":118.219227},{"c":118.98,"h":119.1,"l":117.7,"n":74624,"o":118.49,"t":"2024-11-05T05:00:00Z","v":8093630,"vw":118.450782},{"c":121.59,"h":122.8567,"l":120.26,"n":98142,"o":122.55,"t":"2024-11-06T05:00:00Z","v":9631913,"vw":121.368084},{"c":120.08,"h":122.25,"l":119.96,"n":55316,"o":122,"t":"2024-11-07T05:00:00Z","v":4415193,"vw":120.3251},{"c":123.55,"h":124.22,"l":120.9,"n":72191,"o":120.95,"t":"2024-11-08T05:00:00Z","v":6382044,"vw":123.38252},{"c":124.56,"h":125.54,"l":124.02,"n":59126,"o":124.075,"t":"2024-11-11T05:00:00Z","v":4012288,"vw":124.889663},{"c":123.37,"h":125.2799,"l":122.295,"n":51706,"o":124.89,"t":"2024-11-12T05:00:00Z","v":3896236,"vw":123.264921},{"c":123.75,"h":123.95,"l":122.96,"n":48273,"o":123.38,"t":"2024-11-13T05:00:00Z","v":2802784,"vw":123.63996},{"c":118.92,"h":123.5,"l":117.56,"n":89712,"o":123.2,"t":"2024-11-14T05:00:00Z","v":6113203,"vw":119.2378},{"c":118.53,"h":118.85,"l":117.13,"n":68207,"o":118.15,"t":"2024-11-15T05:00:00Z","v":6970495,"vw":118.196891},{"c":119.39,"h":119.72,"l":118.37,"n":56086,"o":118.37,"t":"2024-11-18T05:00:00Z","v":4462475,"vw":119.312743},{"c":118.96,"h":121.35,"l":118.5,"n":65308,"o":121.24,"t":"2024-11-19T05:00:00Z","v":4654074,"vw":119.350544},{"c":119.15,"h":119.28,"l":117.67,"n":51910,"o":118.85,"t":"2024-11-20T05:00:00Z","v":3990744,"vw":118.751693},{"c":120.53,"h":120.88,"l":118.86,"n":49236,"o":119.6,"t":"2024-11-21T05:00:00Z","v":4848286,"vw":120.400988},{"c":120.77,"h":121.88,"l":120.5,"n":45130,"o":120.72,"t":"2024-11-22T05:00:00Z","v":3585477,"vw":120.958547},{"c":118.65,"h":121,"l":118.02,"n":81649,"o":120.36,"t":"2024-11-25T05:00:00Z","v":8322352,"vw":118.75462},{"c":120.61,"h":121.04,"l":118.5904,"n":50429,"o":118.87,"t":"2024-11-26T05:00:00Z","v":3176003,"vw":120.391328},{"c":120.34,"h":121.75,"l":120.325,"n":41391,"o":121.04,"t":"2024-11-27T05:00:00Z","v":3604221,"vw":120.811366},{"c":121.83,"h":121.87,"l":120.655,"n":26999,"o":120.68,"t":"2024-11-29T05:00:00Z","v":2728552,"vw":121.49808},{"c":118.68,"h":121.99,"l":118.535,"n":52181,"o":121.83,"t":"2024-12-02T05:00:00Z","v":4468706,"vw":119.122136},{"c":118.1,"h":119.45,"l":117.89,"n":40674,"o":119.02,"t":"2024-12-03T05:00:00Z","v":3620258,"vw":118.291598},{"c":119.23,"h":119.37,"l":117.5,"n":35959,"o":117.76,"t":"2024-12-04T05:00:00Z","v":3774623,"vw":118.994547},{"c":118.52,"h":119.005,"l":117.69,"n":41039,"o":118.8,"t":"2024-12-05T05:00:00Z","v":3328836,"vw":118.428215},{"c":117.99,"h":118.35,"l":117.4,"n":47179,"o":118.02,"t":"2024-12-06T05:00:00Z","v":4792353,"vw":117.907232},{"c":116.58,"h":117.85,"l":114.22,"n":82156,"o":117.35,"t":"2024-12-09T05:00:00Z","v":7255401,"vw":115.864582},{"c":117.61,"h":118.22,"l":116,"n":60307,"o":116.6,"t":"2024-12-10T05:00:00Z","v":3725524,"vw":117.48741},{"c":116.94,"h":117.98,"l":116.3,"n":52458,"o":117.84,"t":"2024-12-11T05:00:00Z","v":4298311,"vw":116.901986},{"c":116.05,"h":117.25,"l":115.62,"n":52933,"o":116.94,"t":"2024-12-12T05:00:00Z","v":3848629,"vw":116.087105},{"c":117.75,"h":117.93,"l":115.97,"n":56870,"o":116.26,"t":"2024-12-13T05:00:00Z","v":5061628,"vw":117.479169},{"c":118.11,"h":118.3493,"l":116.8,"n":53758,"o":117.43,"t":"2024-12-16T05:00:00Z","v":3986443,"vw":117.948332},{"c":117.42,"h":118.13,"l":117.001,"n":47313,"o":117.69,"t":"2024-12-17T05:00:00Z","v":3012393,"vw":117.498478},{"c":114.45,"h":117.45,"l":114.37,"n":54505,"o":116.86,"t":"2024-12-18T05:00:00Z","v":4113615,"vw":115.566279},{"c":115.46,"h":117.25,"l":115.25,"n":61455,"o":115.7,"t":"2024-12-19T05:00:00Z","v":5446927,"vw":115.791439},{"c":116.48,"h":116.78,"l":114.595,"n":61301,"o":114.94,"t":"2024-12-20T05:00:00Z","v":13389425,"vw":116.205171},{"c":116.63,"h":116.89,"l":115.79,"n":44966,"o":116.19,"t":"2024-12-23T05:00:00Z","v":3589080,"vw":116.441497},{"c":116.83,"h":116.96,"l":115.88,"n":26279,"o":115.95,"t":"2024-12-24T05:00:00Z","v":1663027,"vw":116.480949},{"c":117.04,"h":117.62,"l":116.39,"n":32488,"o":116.77,"t":"2024-12-26T05:00:00Z","v":2147102,"vw":117.152489},{"c":116.71,"h":117.53,"l":115.8374,"n":34360,"o":116.27,"t":"2024-12-27T05:00:00Z","v":3847470,"vw":116.734084},{"c":115.22,"h":115.9182,"l":114.5252,"n":39051,"o":115.44,"t":"2024-12-30T05:00:00Z","v":2822191,"vw":115.293342},{"c":115.72,"h":116.0999,"l":114.905,"n":34965,"o":115.57,"t":"2024-12-31T05:00:00Z","v":2445270,"vw":115.527204},{"c":116.01,"h":117.45,"l":115.5371,"n":51905,"o":116.97,"t":"2025-01-02T05:00:00Z","v":3207521,"vw":116.305968},{"c":115.87,"h":116.67,"l":115.83,"n":41727,"o":116.3,"t":"2025-01-03T05:00:00Z","v":2902721,"vw":116.080938},{"c":114.1,"h":116.28,"l":113.73,"n":57229,"o":116.28,"t":"2025-01-06T05:00:00Z","v":3832296,"vw":114.580321},{"c":114.8,"h":115.28,"l":113.925,"n":54402,"o":114.1,"t":"2025-01-07T05:00:00Z","v":3588513,"vw":114.637023},{"c":115.92,"h":116.2,"l":114.41,"n":50271,"o":114.93,"t":"2025-01-08T05:00:00Z","v":4294465,"vw":115.50432},{"c":115.11,"h":116.53,"l":114.81,"n":57796,"o":115.84,"t":"2025-01-10T05:00:00Z","v":4287362,"vw":115.350928},{"c":117.74,"h":117.93,"l":114.58,"n":63221,"o":114.58,"t":"2025-01-13T05:00:00Z","v":5414874,"vw":117.278267},{"c":119.47,"h":119.52,"l":118.18,"n":57636,"o":118.76,"t":"2025-01-14T05:00:00Z","v":3804908,"vw":119.059121},{"c":119.09,"h":120.37,"l":118.17,"n":56376,"o":120.15,"t":"2025-01-15T05:00:00Z","v":4279973,"vw":119.05335},{"c":120.46,"h":120.51,"l":119.1,"n":53463,"o":119.35,"t":"2025-01-16T05:00:00Z","v":3897153,"vw":120.026826},{"c":121.11,"h":121.35,"l":119.86,"n":52487,"o":120.6,"t":"2025-01-17T05:00:00Z","v":4368575,"vw":120.884866},{"c":125.75,"h":125.805,"l":122.5,"n":74084,"o":122.73,"t":"2025-01-21T05:00:00Z","v":6071066,"vw":125.116742},{"c":124.38,"h":125.88,"l":123.645,"n":64656,"o":125.68,"t":"2025-01-22T05:00:00Z","v":5103799,"vw":124.369009},{"c":126.29,"h":127,"l":124.7,"n":73753,"o":125.76,"t":"2025-01-23T05:00:00Z","v":5501596,"vw":126.18113},{"c":125.31,"h":126.28,"l":125.08,"n":52373,"o":125.52,"t":"2025-01-24T05:00:00Z","v":3483366,"vw":125.512393},{"c":125.05,"h":127.99,"l":124.38,"n":92161,"o":126.62,"t":"2025-01-27T05:00:00Z","v":6207816,"vw":125.263735},{"c":128.35,"h":132.43,"l":126.13,"n":111763,"o":131.175,"t":"2025-01-28T05:00:00Z","v":8451630,"vw":129.067783},{"c":125.13,"h":129.76,"l":125.01,"n":79540,"o":127.4,"t":"2025-01-29T05:00:00Z","v":5179013,"vw":126.335142},{"c":128.98,"h":129.22,"l":125.55,"n":67700,"o":125.66,"t":"2025-01-30T05:00:00Z","v":4343560,"vw":128.267236},{"c":128.95,"h":129.93,"l":127.51,"n":73053,"o":129.14,"t":"2025-01-31T05:00:00Z","v":5570633,"vw":129.019368},{"c":129.92,"h":130.545,"l":127.55,"n":72247,"o":128.5,"t":"2025-02-03T05:00:00Z","v":6061314,"vw":129.632049},{"c":128.37,"h":130.46,"l":128.02,"n":62705,"o":129.54,"t":"2025-02-04T05:00:00Z","v":4025615,"vw":128.553242},{"c":129.16,"h":129.89,"l":128.285,"n":54726,"o":129.66,"t":"2025-02-05T05:00:00Z","v":4881490,"vw":129.084824},{"c":128.78,"h":129.745,"l":127.53,"n":54078,"o":129.06,"t":"2025-02-06T05:00:00Z","v":3363639,"vw":128.539866},{"c":127.95,"h":129,"l":127.33,"n":55517,"o":128.8,"t":"2025-02-07T05:00:00Z","v":3809967,"vw":128.178028},{"c":128.25,"h":128.5,"l":126.9,"n":63227,"o":128.07,"t":"2025-02-10T05:00:00Z","v":5343544,"vw":127.802185},{"c":129.11,"h":129.42,"l":127.8,"n":53082,"o":129.1,"t":"2025-02-11T05:00:00Z","v":3320669,"vw":128.834896},{"c":126.78,"h":128.605,"l":126.44,"n":60474,"o":127.81,"t":"2025-02-12T05:00:00Z","v":5155318,"vw":127.194396},{"c":125.84,"h":127.64,"l":125.265,"n":71730,"o":127.54,"t":"2025-02-13T05:00:00Z","v":6580412,"vw":126.216917},{"c":122.41,"h":125.45,"l":121.38,"n":93758,"o":125.45,"t":"2025-02-14T05:00:00Z","v":7715889,"vw":122.713376},{"c":123.76,"h":125.325,"l":123.41,"n":71039,"o":124.24,"t":"2025-02-18T05:00:00Z","v":5386280,"vw":124.095494},{"c":125.41,"h":126.61,"l":124.1,"n":77224,"o":124.41,"t":"2025-02-19T05:00:00Z","v":5122634,"vw":125.618807},{"c":125.11,"h":125.31,"l":123.1908,"n":56192,"o":124.76,"t":"2025-02-20T05:00:00Z","v":3131993,"vw":124.669586},{"c":123.29,"h":125.48,"l":122.68,"n":61387,"o":124.56,"t":"2025-02-21T05:00:00Z","v":4846056,"vw":123.669428},{"c":125.43,"h":126.225,"l":124.625,"n":63527,"o":125,"t":"2025-02-24T05:00:00Z","v":4460973,"vw":125.525567},{"c":127.34,"h":127.93,"l":125.66,"n":68820,"o":125.91,"t":"2025-02-25T05:00:00Z","v":6008104,"vw":127.107187},{"c":127.31,"h":128.33,"l":126.835,"n":51931,"o":127.52,"t":"2025-02-26T05:00:00Z","v":3904462,"vw":127.438574},{"c":130.52,"h":130.99,"l":127.83,"n":90639,"o":128.42,"t":"2025-02-27T05:00:00Z","v":5758937,"vw":130.328141},{"c":132.99,"h":133.09,"l":130.615,"n":95000,"o":131.29,"t":"2025-02-28T05:00:00Z","v":7460961,"vw":132.143517},{"c":133.83,"h":135.356,"l":132.92,"n":92160,"o":134.34,"t":"2025-03-03T05:00:00Z","v":6215800,"vw":133.776924},{"c":128.7,"h":134.725,"l":128.49,"n":118654,"o":133.52,"t":"2025-03-04T05:00:00Z","v":7911240,"vw":130.123008},{"c":129.64,"h":130.54,"l":128.23,"n":83858,"o":129.48,"t":"2025-03-05T05:00:00Z","v":5774924,"vw":129.487577},{"c":128.28,"h":128.8647,"l":125.96,"n":92476,"o":128.61,"t":"2025-03-06T05:00:00Z","v":6258256,"vw":127.629282},{"c":128.4,"h":128.9,"l":126.26,"n":83223,"o":127,"t":"2025-03-07T05:00:00Z","v":6418493,"vw":127.789508},{"c":128.52,"h":129.84,"l":126.41,"n":77164,"o":127,"t":"2025-03-10T04:00:00Z","v":4916819,"vw":128.364379},{"c":128.11,"h":129.05,"l":127.1,"n":67840,"o":128.69,"t":"2025-03-11T04:00:00Z","v":4405170,"vw":128.151587},{"c":127.96,"h":128.55,"l":126.81,"n":57566,"o":128.35,"t":"2025-03-12T04:00:00Z","v":4642043,"vw":127.927816},{"c":129.2,"h":129.64,"l":128,"n":57667,"o":128.31,"t":"2025-03-13T04:00:00Z","v":3434129,"vw":129.115921},{"c":129.99,"h":130.69,"l":128,"n":63538,"o":128.94,"t":"2025-03-14T04:00:00Z","v":5380720,"vw":129.999071},{"c":132.05,"h":132.71,"l":130,"n":66682,"o":130,"t":"2025-03-17T04:00:00Z","v":4934891,"vw":131.976741},{"c":132.69,"h":133.27,"l":131.7063,"n":61824,"o":132.07,"t":"2025-03-18T04:00:00Z","v":4128358,"vw":132.635611},{"c":135.32,"h":135.74,"l":133.51,"n":81030,"o":134.01,"t":"2025-03-19T04:00:00Z","v":7080717,"vw":134.980914},{"c":134.47,"h":135.32,"l":133.885,"n":59437,"o":134.12,"t":"2025-03-20T04:00:00Z","v":4311706,"vw":134.451819},{"c":132.37,"h":134.5,"l":131.7,"n":75425,"o":133.83,"t":"2025-03-21T04:00:00Z","v":9545861,"vw":132.62172},{"c":134.69,"h":134.89,"l":131.94,"n":55166,"o":132.66,"t":"2025-03-24T04:00:00Z","v":5525337,"vw":134.198516},{"c":135.66,"h":135.94,"l":133.98,"n":49632,"o":134.78,"t":"2025-03-25T04:00:00Z","v":3990614,"vw":135.377073},{"c":134.33,"h":136.17,"l":134.055,"n":57768,"o":135.97,"t":"2025-03-26T04:00:00Z","v":4465244,"vw":134.687211},{"c":133.43,"h":134.96,"l":133.16,"n":58592,"o":134.91,"t":"2025-03-27T04:00:00Z","v":3914327,"vw":133.680912},{"c":131.72,"h":133.6399,"l":131.64,"n":56540,"o":132.97,"t":"2025-03-28T04:00:00Z","v":3935448,"vw":132.107877},{"c":132.46,"h":133.14,"l":130.5809,"n":63868,"o":131.06,"t":"2025-03-31T04:00:00Z","v":5521080,"vw":132.12902},{"c":132.85,"h":133.035,"l":131.36,"n":61449,"o":132.28,"t":"2025-04-01T04:00:00Z","v":4799312,"vw":132.405392},{"c":133.15,"h":133.68,"l":131.21,"n":53436,"o":131.36,"t":"2025-04-02T04:00:00Z","v":3352854,"vw":132.929724},{"c":130.23,"h":133.71,"l":129.94,"n":75431,"o":131,"t":"2025-04-03T04:00:00Z","v":4605222,"vw":131.346503},{"c":117.45,"h":126.38,"l":117.35,"n":127952,"o":126,"t":"2025-04-04T04:00:00Z","v":8526618,"vw":120.467638},{"c":117.32,"h":119.92,"l":112.27,"n":123522,"o":113.92,"t":"2025-04-07T04:00:00Z","v":8774845,"vw":116.386662},{"c":120.46,"h":123.97,"l":118.7,"n":118878,"o":123.01,"t":"2025-04-08T04:00:00Z","v":8107419,"vw":121.286748},{"c":128.43,"h":128.9325,"l":118.17,"n":100925,"o":119.02,"t":"2025-04-09T04:00:00Z","v":6746292,"vw":125.796853},{"c":127.07,"h":129.29,"l":123.77,"n":97682,"o":126.91,"t":"2025-04-10T04:00:00Z","v":6458136,"vw":126.999946},{"c":128.26,"h":129.32,"l":125,"n":57977,"o":126.16,"t":"2025-04-11T04:00:00Z","v":3654538,"vw":127.821401},{"c":129.14,"h":129.95,"l":128.28,"n":56523,"o":129.25,"t":"2025-04-14T04:00:00Z","v":4100156,"vw":129.093904},{"c":128.64,"h":129.95,"l":128.24,"n":49178,"o":128.5,"t":"2025-04-15T04:00:00Z","v":6315551,"vw":129.053177},{"c":129.25,"h":130.2036,"l":128.44,"n":63943,"o":129.91,"t":"2025-04-16T04:00:00Z","v":5382955,"vw":129.278499},{"c":128.89,"h":130.5,"l":127.7001,"n":62946,"o":129.36,"t":"2025-04-17T04:00:00Z","v":5228124,"vw":129.324183},{"c":126.12,"h":128.73,"l":124.7301,"n":78608,"o":128.5,"t":"2025-04-21T04:00:00Z","v":6397392,"vw":126.057629},{"c":113.75,"h":117.19,"l":112.63,"n":220059,"o":114.53,"t":"2025-04-22T04:00:00Z","v":17094347,"vw":114.661364},{"c":120.28,"h":122.62,"l":117.275,"n":142944,"o":117.375,"t":"2025-04-23T04:00:00Z","v":10456256,"vw":120.485448},{"c":121.97,"h":122.06,"l":119.51,"n":64290,"o":120.03,"t":"2025-04-24T04:00:00Z","v":4512821,"vw":121.394067},{"c":125.22,"h":125.5,"l":122.4101,"n":85015,"o":122.73,"t":"2025-04-25T04:00:00Z","v":6205882,"vw":124.6548},{"c":124.8,"h":126.31,"l":123.675,"n":64808,"o":125.93,"t":"2025-04-28T04:00:00Z","v":5460524,"vw":124.782525},{"c":125.73,"h":126.035,"l":124.39,"n":65455,"o":124.8,"t":"2025-04-29T04:00:00Z","v":4313759,"vw":125.432689},{"c":126.13,"h":126.57,"l":123.6,"n":56462,"o":125.79,"t":"2025-04-30T04:00:00Z","v":5674133,"vw":125.689552},{"c":127.41,"h":128.09,"l":125.43,"n":61051,"o":126.4,"t":"2025-05-01T04:00:00Z","v":4820896,"vw":127.08443},{"c":130.21,"h":131,"l":127.85,"n":71596,"o":129.38,"t":"2025-05-02T04:00:00Z","v":5002524,"vw":130.001005},{"c":128.59,"h":130.055,"l":128.28,"n":47701,"o":130,"t":"2025-05-05T04:00:00Z","v":3293615,"vw":128.825294},{"c":128.16,"h":128.67,"l":126.9075,"n":40631,"o":127.58,"t":"2025-05-06T04:00:00Z","v":2596062,"vw":127.957347},{"c":127.5,"h":128.81,"l":127.38,"n":47272,"o":127.81,"t":"2025-05-07T04:00:00Z","v":4029332,"vw":127.781259},{"c":128.67,"h":130.53,"l":127.495,"n":58515,"o":127.99,"t":"2025-05-08T04:00:00Z","v":4748536,"vw":129.012385},{"c":128.67,"h":128.85,"l":126.0308,"n":59183,"o":128.85,"t":"2025-05-09T04:00:00Z","v":4857755,"vw":128.060383},{"c":130.56,"h":130.8,"l":127.39,"n":63749,"o":129.89,"t":"2025-05-12T04:00:00Z","v":4686395,"vw":130.174154},{"c":130.72,"h":132.045,"l":130.46,"n":68392,"o":131,"t":"2025-05-13T04:00:00Z","v":4334673,"vw":130.927924},{"c":130.79,"h":131.8499,"l":129.11,"n":57118,"o":131.49,"t":"2025-05-14T04:00:00Z","v":4843557,"vw":130.694931},{"c":135.52,"h":135.65,"l":131.75,"n":87032,"o":131.94,"t":"2025-05-15T04:00:00Z","v":6772214,"vw":134.663065},{"c":135.48,"h":136.4,"l":134.48,"n":60199,"o":135.705,"t":"2025-05-16T04:00:00Z","v":4776005,"vw":135.346448},{"c":137.2,"h":137.72,"l":135.1883,"n":76809,"o":135.88,"t":"2025-05-19T04:00:00Z","v":5180765,"vw":137.042947},{"c":137.18,"h":137.745,"l":135.885,"n":70321,"o":136.39,"t":"2025-05-20T04:00:00Z","v":4998572,"vw":137.061318},{"c":134.95,"h":138.82,"l":134.8462,"n":71829,"o":138.5,"t":"2025-05-21T04:00:00Z","v":5514901,"vw":135.830909},{"c":134.07,"h":134.98,"l":133.51,"n":52398,"o":134.6,"t":"2025-05-22T04:00:00Z","v":3790937,"vw":134.105983},{"c":132.35,"h":133.39,"l":131.32,"n":79620,"o":131.85,"t":"2025-05-23T04:00:00Z","v":5510145,"vw":132.535234},{"c":134.19,"h":134.9,"l":132.15,"n":66585,"o":134.49,"t":"2025-05-27T04:00:00Z","v":5160835,"vw":133.760488},{"c":132.85,"h":135,"l":130.9,"n":78347,"o":134.64,"t":"2025-05-28T04:00:00Z","v":5426329,"vw":132.900328},{"c":134.8,"h":135.09,"l":131.9,"n":54944,"o":132.12,"t":"2025-05-29T04:00:00Z","v":3635315,"vw":134.434961},{"c":136.48,"h":137.3,"l":134.37,"n":73896,"o":135,"t":"2025-05-30T04:00:00Z","v":8195383,"vw":136.357753},{"c":137.46,"h":137.5199,"l":135.43,"n":54039,"o":136.42,"t":"2025-06-02T04:00:00Z","v":3946233,"vw":136.942056},{"c":137.5,"h":138.79,"l":136.43,"n":52339,"o":137.41,"t":"2025-06-03T04:00:00Z","v":3493879,"vw":137.397952},{"c":138.55,"h":138.86,"l":137.645,"n":49763,"o":138.16,"t":"2025-06-04T04:00:00Z","v":3200650,"vw":138.4351},{"c":139.07,"h":139.32,"l":138.235,"n":49438,"o":139.2,"t":"2025-06-05T04:00:00Z","v":3512205,"vw":138.967512},{"c":139.1,"h":140.65,"l":138.325,"n":54354,"o":139.68,"t":"2025-06-06T04:00:00Z","v":4510956,"vw":139.189137},{"c":140.98,"h":141.09,"l":138.28,"n":73703,"o":139.2,"t":"2025-06-09T04:00:00Z","v":7104525,"vw":140.463309},{"c":138.52,"h":141.12,"l":137.94,"n":84617,"o":140.5,"t":"2025-06-10T04:00:00Z","v":6303917,"vw":138.880698},{"c":141.81,"h":141.86,"l":135.425,"n":87414,"o":139,"t":"2025-06-11T04:00:00Z","v":6370339,"vw":140.279376},{"c":140.98,"h":142.0583,"l":140.1281,"n":69307,"o":140.27,"t":"2025-06-12T04:00:00Z","v":4664370,"vw":141.150886},{"c":145.69,"h":146.02,"l":142.316,"n":141217,"o":144.02,"t":"2025-06-13T04:00:00Z","v":11765218,"vw":144.999344},{"c":146.46,"h":147.07,"l":144.91,"n":116356,"o":146.5,"t":"2025-06-16T04:00:00Z","v":7986139,"vw":146.384091},{"c":148.48,"h":149.175,"l":145.81,"n":109918,"o":147.43,"t":"2025-06-17T04:00:00Z","v":7251793,"vw":148.147411},{"c":145.87,"h":149.26,"l":145.66,"n":101510,"o":148.56,"t":"2025-06-18T04:00:00Z","v":7116893,"vw":147.001748},{"c":146.64,"h":148.15,"l":143.9,"n":89066,"o":145.86,"t":"2025-06-20T04:00:00Z","v":9220560,"vw":146.682796},{"c":145.81,"h":147.0691,"l":145.1,"n":108030,"o":146.82,"t":"2025-06-23T04:00:00Z","v":6548521,"vw":145.932171},{"c":141.85,"h":144.042,"l":140.5105,"n":126044,"o":143.5,"t":"2025-06-24T04:00:00Z","v":8242122,"vw":141.867308},{"c":141.38,"h":142.42,"l":140.47,"n":94597,"o":142.28,"t":"2025-06-25T04:00:00Z","v":10395002,"vw":141.287379},{"c":142.67,"h":143.4,"l":141.26,"n":73431,"o":141.91,"t":"2025-06-26T04:00:00Z","v":5407904,"vw":142.588772},{"c":144.66,"h":144.71,"l":141.93,"n":73195,"o":142.07,"t":"2025-06-27T04:00:00Z","v":9173882,"vw":144.228274},{"c":146.02,"h":146.41,"l":145,"n":61780,"o":145.48,"t":"2025-06-30T04:00:00Z","v":5939521,"vw":145.935792},{"c":144.19,"h":145.8,"l":142.655,"n":63339,"o":145.65,"t":"2025-07-01T04:00:00Z","v":4819469,"vw":144.117116},{"c":144.52,"h":144.72,"l":142.96,"n":54117,"o":143.66,"t":"2025-07-02T04:00:00Z","v":3253335,"vw":144.220085},{"c":145.75,"h":146.39,"l":144.37,"n":32678,"o":144.49,"t":"2025-07-03T04:00:00Z","v":1888713,"vw":145.797375},{"c":145.92,"h":146.78,"l":145.13,"n":60684,"o":146.26,"t":"2025-07-07T04:00:00Z","v":4532474,"vw":145.900252},{"c":144.91,"h":146,"l":142.98,"n":64971,"o":145.65,"t":"2025-07-08T04:00:00Z","v":4331294,"vw":144.684425},{"c":146.18,"h":146.5,"l":144.73,"n":48848,"o":145.73,"t":"2025-07-09T04:00:00Z","v":2666249,"vw":145.957444},{"c":146.4,"h":146.54,"l":145.0251,"n":60572,"o":146.11,"t":"2025-07-10T04:00:00Z","v":4131315,"vw":145.880732},{"c":146.87,"h":147.07,"l":145.5,"n":59480,"o":146.18,"t":"2025-07-11T04:00:00Z","v":3469157,"vw":146.668097},{"c":149.28,"h":149.57,"l":147.08,"n":71083,"o":147.89,"t":"2025-07-14T04:00:00Z","v":4460988,"vw":149.047071},{"c":148.68,"h":150.75,"l":148.4,"n":72137,"o":149.8,"t":"2025-07-15T04:00:00Z","v":4530501,"vw":149.009153},{"c":150.17,"h":150.36,"l":148.26,"n":58204,"o":148.85,"t":"2025-07-16T04:00:00Z","v":3361478,"vw":149.688843},{"c":151.5,"h":151.99,"l":150.1901,"n":70575,"o":150.56,"t":"2025-07-17T04:00:00Z","v":4326459,"vw":151.430917},{"c":151.5,"h":152.85,"l":151.08,"n":78432,"o":151.81,"t":"2025-07-18T04:00:00Z","v":5928456,"vw":151.732036},{"c":151.56,"h":153.39,"l":151.06,"n":97872,"o":151.98,"t":"2025-07-21T04:00:00Z","v":7115998,"vw":152.18078},{"c":149.17,"h":150.27,"l":143.56,"n":166283,"o":145.48,"t":"2025-07-22T04:00:00Z","v":10722682,"vw":147.98505},{"c":156.49,"h":156.59,"l":149.11,"n":130400,"o":150,"t":"2025-07-23T04:00:00Z","v":8667093,"vw":154.245653},{"c":155.22,"h":157.24,"l":155.15,"n":79392,"o":156.25,"t":"2025-07-24T04:00:00Z","v":4865268,"vw":155.864359},{"c":156.88,"h":157.33,"l":154.26,"n":65391,"o":155.21,"t":"2025-07-25T04:00:00Z","v":4728234,"vw":156.484624},{"c":156.07,"h":157.33,"l":155.6301,"n":63224,"o":157.15,"t":"2025-07-28T04:00:00Z","v":4022897,"vw":156.155394},{"c":157.12,"h":158.79,"l":156.33,"n":70393,"o":157.73,"t":"2025-07-29T04:00:00Z","v":4341826,"vw":157.17251},{"c":158.4,"h":158.73,"l":156.42,"n":61399,"o":157.45,"t":"2025-07-30T04:00:00Z","v":3998717,"vw":158.033687},{"c":157.57,"h":158.225,"l":156.75,"n":68606,"o":158.11,"t":"2025-07-31T04:00:00Z","v":4795979,"vw":157.511816},{"c":156.81,"h":157.475,"l":153.75,"n":72559,"o":156.29,"t":"2025-08-01T04:00:00Z","v":4420724,"vw":156.389425},{"c":157.38,"h":158.41,"l":156.74,"n":59715,"o":157.13,"t":"2025-08-04T04:00:00Z","v":3961895,"vw":157.537183},{"c":156.33,"h":158.045,"l":155.76,"n":61269,"o":157.27,"t":"2025-08-05T04:00:00Z","v":4993941,"vw":156.441925},{"c":155.75,"h":157.73,"l":155.64,"n":51920,"o":156.65,"t":"2025-08-06T04:00:00Z","v":4112067,"vw":156.356218},{"c":155.76,"h":155.76,"l":153.24,"n":84839,"o":154.65,"t":"2025-08-07T04:00:00Z","v":5105835,"vw":154.876731},{"c":154.86,"h":156.92,"l":154.72,"n":50106,"o":156.6,"t":"2025-08-08T04:00:00Z","v":3667307,"vw":155.266882},{"c":154.8,"h":155.67,"l":154.14,"n":53882,"o":154.725,"t":"2025-08-11T04:00:00Z","v":3572882,"vw":154.828208},{"c":155.49,"h":155.93,"l":154.5628,"n":47717,"o":154.97,"t":"2025-08-12T04:00:00Z","v":2963338,"vw":155.438571},{"c":155.71,"h":156.34,"l":152.66,"n":75033,"o":156,"t":"2025-08-13T04:00:00Z","v":5012527,"vw":155.019338},{"c":155.08,"h":156.33,"l":154.645,"n":52787,"o":155.6,"t":"2025-08-14T04:00:00Z","v":2766794,"vw":155.252456},{"c":154.09,"h":154.87,"l":153.33,"n":58515,"o":154.26,"t":"2025-08-15T04:00:00Z","v":4594161,"vw":154.101098},{"c":155.5,"h":156.18,"l":154.4,"n":59768,"o":154.43,"t":"2025-08-18T04:00:00Z","v":3679313,"vw":155.409477},{"c":153.66,"h":155.125,"l":153.21,"n":52927,"o":154.57,"t":"2025-08-19T04:00:00Z","v":3008612,"vw":153.98585},{"c":156.59,"h":157.11,"l":153.09,"n":63568,"o":153.77,"t":"2025-08-20T04:00:00Z","v":3766527,"vw":155.882687},{"c":156.32,"h":157.75,"l":156.22,"n":63519,"o":156.79,"t":"2025-08-21T04:00:00Z","v":3179913,"vw":156.832848},{"c":156.24,"h":157.9444,"l":156.21,"n":61651,"o":157.05,"t":"2025-08-22T04:00:00Z","v":4252735,"vw":156.59},{"c":156.27,"h":157.64,"l":156,"n":44010,"o":156.63,"t":"2025-08-25T04:00:00Z","v":2431067,"vw":156.583988},{"c":159.57,"h":159.7,"l":156.375,"n":71133,"o":156.755,"t":"2025-08-26T04:00:00Z","v":5096073,"vw":158.972176},{"c":159.84,"h":160.21,"l":159,"n":57025,"o":159.97,"t":"2025-08-27T04:00:00Z","v":2992312,"vw":159.79422},{"c":160.66,"h":161.26,"l":159.2501,"n":53181,"o":160.15,"t":"2025-08-28T04:00:00Z","v":3117675,"vw":160.52534},{"c":158.6,"h":161.095,"l":158.43,"n":57514,"o":161.055,"t":"2025-08-29T04:00:00Z","v":3772646,"vw":158.977095},{"c":158.01,"h":158.63,"l":156.37,"n":57436,"o":158.2,"t":"2025-09-02T04:00:00Z","v":3260070,"vw":157.940185},{"c":158.11,"h":158.34,"l":156.45,"n":53118,"o":157.95,"t":"2025-09-03T04:00:00Z","v":2739254,"vw":157.795765},{"c":158.68,"h":159.17,"l":157.55,"n":53929,"o":158.23,"t":"2025-09-04T04:00:00Z","v":3218791,"vw":158.598245},{"c":157.52,"h":159,"l":155.56,"n":63410,"o":158.6,"t":"2025-09-05T04:00:00Z","v":4042729,"vw":157.074951},{"c":154.22,"h":157,"l":153.6567,"n":91619,"o":156.92,"t":"2025-09-08T04:00:00Z","v":5522839,"vw":154.61451},{"c":151.75,"h":153.7,"l":150.6128,"n":92901,"o":153.64,"t":"2025-09-09T04:00:00Z","v":5461342,"vw":151.869397},{"c":155,"h":155.04,"l":151.65,"n":83149,"o":152,"t":"2025-09-10T04:00:00Z","v":4520436,"vw":153.879365},{"c":157.65,"h":158.01,"l":154.36,"n":79113,"o":155.03,"t":"2025-09-11T04:00:00Z","v":4287268,"vw":157.200123},{"c":155.85,"h":158.14,"l":155.82,"n":55665,"o":157.75,"t":"2025-09-12T04:00:00Z","v":3194530,"vw":156.436208},{"c":158.37,"h":158.48,"l":155.71,"n":59689,"o":155.925,"t":"2025-09-15T04:00:00Z","v":3891839,"vw":157.783492},{"c":158.58,"h":159.95,"l":157.64,"n":82759,"o":159.85,"t":"2025-09-16T04:00:00Z","v":6525539,"vw":158.829249},{"c":158.31,"h":159.3199,"l":157.62,"n":61321,"o":158.57,"t":"2025-09-17T04:00:00Z","v":3999375,"vw":158.534234},{"c":158.19,"h":158.29,"l":156.5,"n":65341,"o":157.31,"t":"2025-09-18T04:00:00Z","v":3696121,"vw":157.793429},{"c":158.24,"h":158.7,"l":156.69,"n":61483,"o":158.7,"t":"2025-09-19T04:00:00Z","v":7083681,"vw":158.138077},{"c":159.43,"h":159.8,"l":157.67,"n":56181,"o":158.07,"t":"2025-09-22T04:00:00Z","v":3296701,"vw":159.175788},{"c":160.54,"h":161.395,"l":158.95,"n":61168,"o":159.745,"t":"2025-09-23T04:00:00Z","v":3287068,"vw":160.155463},{"c":161.38,"h":163.0284,"l":160.7,"n":61174,"o":161.15,"t":"2025-09-24T04:00:00Z","v":4269813,"vw":161.701618},{"c":160.51,"h":162.3,"l":159.6873,"n":65057,"o":162.14,"t":"2025-09-25T04:00:00Z","v":3917666,"vw":160.498738},{"c":163.35,"h":165.35,"l":161.69,"n":70015,"o":162,"t":"2025-09-26T04:00:00Z","v":3962049,"vw":163.46204},{"c":163.63,"h":168.28,"l":162.79,"n":92728,"o":167.43,"t":"2025-09-29T04:00:00Z","v":6216112,"vw":164.405408},{"c":167.33,"h":167.5,"l":163.8747,"n":84833,"o":164.29,"t":"2025-09-30T04:00:00Z","v":4893662,"vw":166.794508},{"c":167.2,"h":167.72,"l":165.08,"n":69927,"o":165.87,"t":"2025-10-01T04:00:00Z","v":4034453,"vw":166.929631},{"c":166.63,"h":168.25,"l":165.89,"n":60703,"o":167.14,"t":"2025-10-02T04:00:00Z","v":3498320,"vw":166.635961},{"c":166.58,"h":167.26,"l":165.495,"n":51496,"o":166.81,"t":"2025-10-03T04:00:00Z","v":2678258,"vw":166.705255},{"c":168.8,"h":169.75,"l":167,"n":66881,"o":167,"t":"2025-10-06T04:00:00Z","v":3816913,"vw":168.956919},{"c":169.27,"h":170.36,"l":168.82,"n":74718,"o":169.36,"t":"2025-10-07T04:00:00Z","v":5186501,"vw":169.502396},{"c":168.57,"h":170.85,"l":168.43,"n":76000,"o":170.07,"t":"2025-10-08T04:00:00Z","v":4683664,"vw":168.997899},{"c":162.18,"h":169.15,"l":161.9,"n":106515,"o":168.99,"t":"2025-10-09T04:00:00Z","v":5962371,"vw":163.864794},{"c":157.7,"h":162.46,"l":157.435,"n":131245,"o":162.01,"t":"2025-10-10T04:00:00Z","v":7776447,"vw":159.053226},{"c":158.85,"h":159.5487,"l":157.37,"n":89645,"o":158.445,"t":"2025-10-13T04:00:00Z","v":5322326,"vw":158.66738},{"c":159.4,"h":160.58,"l":157.29,"n":59593,"o":158.2,"t":"2025-10-14T04:00:00Z","v":3590509,"vw":159.476625},{"c":157,"h":160.655,"l":155.64,"n":79942,"o":159.49,"t":"2025-10-15T04:00:00Z","v":5954743,"vw":157.436822},{"c":157.05,"h":158.33,"l":156.1,"n":70986,"o":157.77,"t":"2025-10-16T04:00:00Z","v":3926568,"vw":157.077327},{"c":157.95,"h":158.54,"l":156.1,"n":63759,"o":156.33,"t":"2025-10-17T04:00:00Z","v":5435225,"vw":157.557079},{"c":160.71,"h":162.07,"l":159.445,"n":91639,"o":159.67,"t":"2025-10-20T04:00:00Z","v":6517842,"vw":161.028467},{"c":173.04,"h":178.76,"l":170.255,"n":186105,"o":171.81,"t":"2025-10-21T04:00:00Z","v":12296698,"vw":174.417338},{"c":177.98,"h":178.72,"l":173.9199,"n":149268,"o":174.49,"t":"2025-10-22T04:00:00Z","v":10219052,"vw":176.92784},{"c":179.44,"h":179.98,"l":176.5001,"n":94769,"o":177.6,"t":"2025-10-23T04:00:00Z","v":5249411,"vw":179.153757},{"c":178.65,"h":180.5,"l":178.29,"n":67086,"o":180.46,"t":"2025-10-24T04:00:00Z","v":3471588,"vw":179.10454},{"c":179.24,"h":179.63,"l":177.5,"n":71300,"o":179.43,"t":"2025-10-27T04:00:00Z","v":4039665,"vw":178.890408},{"c":178.67,"h":181.31,"l":178.555,"n":65245,"o":179.3,"t":"2025-10-28T04:00:00Z","v":3344079,"vw":179.461887},{"c":176.36,"h":178.98,"l":176,"n":74064,"o":177.785,"t":"2025-10-29T04:00:00Z","v":4285200,"vw":176.844253},{"c":177.42,"h":179,"l":176.82,"n":70190,"o":177.12,"t":"2025-10-30T04:00:00Z","v":3637269,"vw":177.599367},{"c":178.5,"h":179.11,"l":176.7501,"n":73184,"o":177.5,"t":"2025-10-31T04:00:00Z","v":4347073,"vw":178.064867},{"c":177.04,"h":178.545,"l":175.45,"n":74776,"o":178.49,"t":"2025-11-03T05:00:00Z","v":3843835,"vw":176.81535},{"c":175.61,"h":177.8923,"l":175.44,"n":62923,"o":176.56,"t":"2025-11-04T05:00:00Z","v":3837756,"vw":176.094975},{"c":174,"h":176.76,"l":173.92,"n":70812,"o":174.905,"t":"2025-11-05T05:00:00Z","v":4493750,"vw":174.725937},{"c":175.1,"h":175.39,"l":173.5986,"n":55984,"o":174.01,"t":"2025-11-06T05:00:00Z","v":3631313,"vw":174.900333},{"c":176.97,"h":177.69,"l":173.75,"n":69390,"o":175.26,"t":"2025-11-07T05:00:00Z","v":3774258,"vw":176.632191},{"c":179.03,"h":179.55,"l":176.3,"n":60169,"o":176.835,"t":"2025-11-10T05:00:00Z","v":2739356,"vw":178.469596},{"c":179.22,"h":180,"l":177.41,"n":50761,"o":178.81,"t":"2025-11-11T05:00:00Z","v":3387694,"vw":178.80608},{"c":177.69,"h":179.9,"l":177.37,"n":65895,"o":178.6,"t":"2025-11-12T05:00:00Z","v":4470462,"vw":178.234124},{"c":173.96,"h":178.792,"l":173.1284,"n":71245,"o":178.63,"t":"2025-11-13T05:00:00Z","v":3618110,"vw":174.656498},{"c":175.57,"h":176.16,"l":172.5,"n":63714,"o":173.96,"t":"2025-11-14T05:00:00Z","v":3224691,"vw":175.147478},{"c":175.63,"h":176.3,"l":174.625,"n":63016,"o":176.1,"t":"2025-11-17T05:00:00Z","v":3913947,"vw":175.518278},{"c":174.72,"h":177.93,"l":174.31,"n":75045,"o":176.7,"t":"2025-11-18T05:00:00Z","v":3742714,"vw":175.134217},{"c":173.77,"h":174.77,"l":172.5,"n":65712,"o":173.51,"t":"2025-11-19T05:00:00Z","v":3902371,"vw":173.98},{"c":172.73,"h":177.55,"l":172.5,"n":80362,"o":176.54,"t":"2025-11-20T05:00:00Z","v":4220985,"vw":173.805192},{"c":169.68,"h":172.3,"l":168.62,"n":82272,"o":172.26,"t":"2025-11-21T05:00:00Z","v":6108423,"vw":170.090889},{"c":173.21,"h":173.65,"l":168.9,"n":83547,"o":169.28,"t":"2025-11-24T05:00:00Z","v":8116555,"vw":172.572618},{"c":172.15,"h":173.63,"l":169.52,"n":78345,"o":172.76,"t":"2025-11-25T05:00:00Z","v":5511956,"vw":171.782427},{"c":173.19,"h":174.03,"l":172.02,"n":51377,"o":172.56,"t":"2025-11-26T05:00:00Z","v":3564588,"vw":173.224607},{"c":174.91,"h":174.935,"l":173,"n":29053,"o":173.04,"t":"2025-11-28T05:00:00Z","v":1680414,"vw":174.457072},{"c":168.02,"h":174,"l":167.9,"n":76168,"o":173.7,"t":"2025-12-01T05:00:00Z","v":4885627,"vw":169.539645},{"c":168.8,"h":169.38,"l":168.035,"n":68211,"o":169.38,"t":"2025-12-02T05:00:00Z","v":4053594,"vw":168.807525},{"c":168.45,"h":169.19,"l":166.74,"n":79656,"o":169.05,"t":"2025-12-03T05:00:00Z","v":5452212,"vw":168.133319},{"c":171.31,"h":172.09,"l":168.65,"n":85376,"o":168.9,"t":"2025-12-04T05:00:00Z","v":7486472,"vw":171.102486},{"c":171.1,"h":172,"l":168.94,"n":57982,"o":172,"t":"2025-12-05T05:00:00Z","v":3032825,"vw":170.755309},{"c":171.52,"h":171.99,"l":169.5355,"n":55755,"o":171.39,"t":"2025-12-08T05:00:00Z","v":3498470,"vw":171.049626},{"c":171.93,"h":175.71,"l":171.24,"n":72789,"o":172.52,"t":"2025-12-09T05:00:00Z","v":4816623,"vw":172.933307},{"c":174.72,"h":177.1324,"l":170.345,"n":77619,"o":171.17,"t":"2025-12-10T05:00:00Z","v":5611537,"vw":174.250616},{"c":177.42,"h":179.14,"l":174.3,"n":72497,"o":174.7,"t":"2025-12-11T05:00:00Z","v":4865483,"vw":177.455991},{"c":178.66,"h":179.45,"l":176.6335,"n":78266,"o":179.4,"t":"2025-12-12T05:00:00Z","v":6440408,"vw":178.254998},{"c":182.11,"h":182.28,"l":179.17,"n":72486,"o":179.74,"t":"2025-12-15T05:00:00Z","v":3691678,"vw":181.430429},{"c":179.93,"h":181.88,"l":178.89,"n":71747,"o":180.51,"t":"2025-12-16T05:00:00Z","v":4321928,"vw":180.042549},{"c":177.2,"h":180.33,"l":176.54,"n":76155,"o":178.92,"t":"2025-12-17T05:00:00Z","v":6632737,"vw":177.780718},{"c":178.29,"h":180.5,"l":178.09,"n":64776,"o":178.49,"t":"2025-12-18T05:00:00Z","v":4090623,"vw":178.93836},{"c":182.01,"h":183.24,"l":178.657,"n":62878,"o":178.96,"t":"2025-12-19T05:00:00Z","v":11455864,"vw":181.546434},{"c":185.68,"h":185.87,"l":181.76,"n":58966,"o":182.86,"t":"2025-12-22T05:00:00Z","v":3208339,"vw":185.113567},{"c":185.76,"h":188,"l":185.255,"n":60467,"o":185.75,"t":"2025-12-23T05:00:00Z","v":3354882,"vw":186.0315},{"c":186.38,"h":187.1,"l":185.5,"n":23597,"o":185.69,"t":"2025-12-24T05:00:00Z","v":1421732,"vw":186.535481},{"c":185.17,"h":186.28,"l":184.51,"n":36439,"o":186.22,"t":"2025-12-26T05:00:00Z","v":1389024,"vw":185.097792},{"c":184.42,"h":185.6,"l":184.1801,"n":44450,"o":185.17,"t":"2025-12-29T05:00:00Z","v":2027614,"vw":184.616945},{"c":184.01,"h":185,"l":183.7,"n":41752,"o":184.93,"t":"2025-12-30T05:00:00Z","v":1812363,"vw":184.065012},{"c":183.4,"h":184.4,"l":182.64,"n":46670,"o":184.1,"t":"2025-12-31T05:00:00Z","v":2644838,"vw":183.47992},{"c":187.25,"h":187.27,"l":182.1738,"n":62126,"o":183.5,"t":"2026-01-02T05:00:00Z","v":3326316,"vw":185.73195},{"c":188.26,"h":190.5,"l":186.4295,"n":111083,"o":187.3,"t":"2026-01-05T05:00:00Z","v":6047837,"vw":188.01909},{"c":190.4,"h":190.71,"l":187.71,"n":79862,"o":188.7,"t":"2026-01-06T05:00:00Z","v":3914984,"vw":189.672207},{"c":185.73,"h":193.79,"l":185.61,"n":133648,"o":191.92,"t":"2026-01-07T05:00:00Z","v":7666678,"vw":188.868664},{"c":187.17,"h":196.6999,"l":184.9,"n":157207,"o":191.03,"t":"2026-01-08T05:00:00Z","v":9773441,"vw":189.261896},{"c":188.5,"h":189.09,"l":184.37,"n":128451,"o":186.03,"t":"2026-01-09T05:00:00Z","v":7593612,"vw":187.918233},{"c":193.85,"h":194.03,"l":189.41,"n":96344,"o":189.71,"t":"2026-01-12T05:00:00Z","v":5392041,"vw":192.585341},{"c":194.08,"h":197.55,"l":193,"n":105976,"o":195.62,"t":"2026-01-13T05:00:00Z","v":5852305,"vw":194.798514},{"c":198.84,"h":198.87,"l":193.375,"n":90286,"o":194.84,"t":"2026-01-14T05:00:00Z","v":5249688,"vw":197.139279},{"c":199.83,"h":200.31,"l":196.66,"n":75486,"o":198.95,"t":"2026-01-15T05:00:00Z","v":3657419,"vw":198.927022},{"c":201.92,"h":202.17,"l":199.58,"n":79528,"o":200.09,"t":"2026-01-16T05:00:00Z","v":4825922,"vw":201.214818},{"c":196.36,"h":203.03,"l":196.1,"n":104944,"o":200.65,"t":"2026-01-20T05:00:00Z","v":6047954,"vw":197.962976},{"c":197.5,"h":198.3,"l":195.58,"n":81107,"o":197.595,"t":"2026-01-21T05:00:00Z","v":5463376,"vw":197.332228},{"c":196.34,"h":198.99,"l":195.81,"n":76844,"o":198.99,"t":"2026-01-22T05:00:00Z","v":4074956,"vw":197.078824},{"c":195.93,"h":197.58,"l":195,"n":76903,"o":196.845,"t":"2026-01-23T05:00:00Z","v":5113118,"vw":195.956409},{"c":194.13,"h":195.89,"l":193.5,"n":110663,"o":195.25,"t":"2026-01-26T05:00:00Z","v":6680635,"vw":194.425834},{"c":201.28,"h":202.2,"l":195.44,"n":147458,"o":199.505,"t":"2026-01-27T05:00:00Z","v":10134475,"vw":199.225881},{"c":199.46,"h":205.36,"l":198.55,"n":112309,"o":201.28,"t":"2026-01-28T05:00:00Z","v":6826457,"vw":200.383569},{"c":199.88,"h":203.2399,"l":198.01,"n":113326,"o":200.93,"t":"2026-01-29T05:00:00Z","v":8870790,"vw":199.871548},{"c":200.93,"h":201.43,"l":197.595,"n":99961,"o":198.37,"t":"2026-01-30T05:00:00Z","v":7228370,"vw":200.153329},{"c":201.09,"h":201.66,"l":197,"n":96101,"o":199.99,"t":"2026-02-02T05:00:00Z","v":6239853,"vw":200.226206},{"c":203.5,"h":204.87,"l":200.65,"n":120741,"o":201.785,"t":"2026-02-03T05:00:00Z","v":8457340,"vw":203.40884},{"c":196.74,"h":206.48,"l":194.33,"n":149639,"o":205.5,"t":"2026-02-04T05:00:00Z","v":11411466,"vw":197.293634},{"c":195.97,"h":199.68,"l":194.5301,"n":93277,"o":196.23,"t":"2026-02-05T05:00:00Z","v":5538308,"vw":196.189723},{"c":198.66,"h":200.85,"l":196.955,"n":83191,"o":196.955,"t":"2026-02-06T05:00:00Z","v":4350944,"vw":199.226447},{"c":196.19,"h":200,"l":195.99,"n":76090,"o":198.5,"t":"2026-02-09T05:00:00Z","v":4615240,"vw":197.230028},{"c":195.19,"h":196.41,"l":193.08,"n":96752,"o":195.03,"t":"2026-02-10T05:00:00Z","v":5501546,"vw":194.782663},{"c":196.51,"h":198.83,"l":195.049,"n":88155,"o":195.58,"t":"2026-02-11T05:00:00Z","v":6784433,"vw":196.877191},{"c":201.14,"h":201.88,"l":197,"n":111379,"o":197,"t":"2026-02-12T05:00:00Z","v":6738648,"vw":200.368737},{"c":200.06,"h":203.7,"l":198.5292,"n":82807,"o":201.14,"t":"2026-02-13T05:00:00Z","v":4939001,"vw":200.543866},{"c":203.5,"h":205.64,"l":198.85,"n":95375,"o":200,"t":"2026-02-17T05:00:00Z","v":6057791,"vw":202.936063},{"c":204.81,"h":206.01,"l":202.805,"n":93270,"o":205.51,"t":"2026-02-18T05:00:00Z","v":6395657,"vw":204.458673},{"c":205.41,"h":206.73,"l":201.54,"n":95055,"o":204.17,"t":"2026-02-19T05:00:00Z","v":6128379,"vw":204.498384},{"c":204.92,"h":206.36,"l":203.02,"n":114726,"o":205.49,"t":"2026-02-20T05:00:00Z","v":10300796,"vw":205.01748},{"c":201.92,"h":204.9,"l":201.74,"n":76394,"o":203.97,"t":"2026-02-23T05:00:00Z","v":4560688,"vw":202.841618},{"c":198.46,"h":200.7101,"l":197,"n":107800,"o":200,"t":"2026-02-24T05:00:00Z","v":10160662,"vw":198.207096},{"c":195.98,"h":198.7629,"l":192.62,"n":105980,"o":198.46,"t":"2026-02-25T05:00:00Z","v":6895156,"vw":195.75838},{"c":197.63,"h":198.68,"l":194,"n":100061,"o":196.5,"t":"2026-02-26T05:00:00Z","v":5764516,"vw":197.221764},{"c":202.62,"h":202.62,"l":197.63,"n":97395,"o":198.31,"t":"2026-02-27T05:00:00Z","v":8985388,"vw":201.297936},{"c":212.16,"h":212.82,"l":208,"n":212726,"o":210.65,"t":"2026-03-02T05:00:00Z","v":12497172,"vw":211.13621},{"c":206.52,"h":214.5,"l":205.57,"n":160391,"o":213.01,"t":"2026-03-03T05:00:00Z","v":9667960,"vw":207.882855},{"c":208.82,"h":209.95,"l":204.23,"n":114407,"o":207,"t":"2026-03-04T05:00:00Z","v":6145630,"vw":208.196318},{"c":203.86,"h":210.15,"l":200.095,"n":135560,"o":208.49,"t":"2026-03-05T05:00:00Z","v":6941009,"vw":203.595909},{"c":209.76,"h":209.95,"l":203.64,"n":140543,"o":204.01,"t":"2026-03-06T05:00:00Z","v":8794728,"vw":208.116715},{"c":208.23,"h":213,"l":206.81,"n":156075,"o":211.755,"t":"2026-03-09T04:00:00Z","v":8635895,"vw":208.613493},{"c":207,"h":208.47,"l":205.28,"n":86099,"o":206.36,"t":"2026-03-10T04:00:00Z","v":4147692,"vw":207.205039},{"c":207.26,"h":209.3899,"l":204.7,"n":79256,"o":205.66,"t":"2026-03-11T04:00:00Z","v":4422053,"vw":207.409421},{"c":203.04,"h":206.77,"l":201.84,"n":114494,"o":206.18,"t":"2026-03-12T04:00:00Z","v":6405455,"vw":203.800103},{"c":204.52,"h":206.2879,"l":201.9,"n":84046,"o":204.46,"t":"2026-03-13T04:00:00Z","v":4810468,"vw":204.789468},{"c":206.06,"h":208.9,"l":204.61,"n":88446,"o":204.71,"t":"2026-03-16T04:00:00Z","v":4800329,"vw":206.433801},{"c":203.33,"h":206.67,"l":200.7133,"n":81286,"o":205.81,"t":"2026-03-17T04:00:00Z","v":3995108,"vw":203.128977},{"c":204.56,"h":207.3,"l":204.03,"n":64793,"o":204.31,"t":"2026-03-18T04:00:00Z","v":3516296,"vw":205.329084},{"c":200.73,"h":203.38,"l":197.02,"n":95821,"o":203.33,"t":"2026-03-19T04:00:00Z","v":5334408,"vw":199.901539},{"c":198.16,"h":202.03,"l":196.49,"n":75732,"o":201.26,"t":"2026-03-20T04:00:00Z","v":8468090,"vw":198.884486},{"c":194.82,"h":199.75,"l":194.46,"n":92384,"o":197.17,"t":"2026-03-23T04:00:00Z","v":4931949,"vw":196.526416},{"c":194,"h":195.14,"l":191.18,"n":87041,"o":192.22,"t":"2026-03-24T04:00:00Z","v":5139774,"vw":193.787359},{"c":195,"h":196.67,"l":194.05,"n":68161,"o":196.05,"t":"2026-03-25T04:00:00Z","v":4060208,"vw":195.377529},{"c":192.85,"h":194.31,"l":191.38,"n":78356,"o":194.31,"t":"2026-03-26T04:00:00Z","v":4875100,"vw":192.647553},{"c":189.71,"h":193.11,"l":189.46,"n":71258,"o":192.41,"t":"2026-03-27T04:00:00Z","v":3868159,"vw":190.461808},{"c":187.15,"h":193,"l":185.57,"n":89790,"o":192.49,"t":"2026-03-30T04:00:00Z","v":5048261,"vw":187.59346},{"c":192.9,"h":193.44,"l":187.58,"n":73973,"o":189.14,"t":"2026-03-31T04:00:00Z","v":5321624,"vw":192.095394},{"c":194.72,"h":196.64,"l":193.55,"n":76310,"o":194.47,"t":"2026-04-01T04:00:00Z","v":4130538,"vw":195.103927},{"c":196.21,"h":197.44,"l":193.63,"n":70088,"o":195.08,"t":"2026-04-02T04:00:00Z","v":4116902,"vw":195.949497},{"c":198.41,"h":198.63,"l":195,"n":55251,"o":196.225,"t":"2026-04-06T04:00:00Z","v":2319187,"vw":197.751199},{"c":197.92,"h":198.15,"l":195.51,"n":64206,"o":197.41,"t":"2026-04-07T04:00:00Z","v":3041259,"vw":197.357662},{"c":203.48,"h":203.8,"l":198.42,"n":85707,"o":198.6,"t":"2026-04-08T04:00:00Z","v":4459853,"vw":202.595422},{"c":203.19,"h":205.36,"l":202.6062,"n":61897,"o":203.22,"t":"2026-04-09T04:00:00Z","v":2792867,"vw":203.658561},{"c":201.56,"h":202.82,"l":197.79,"n":65557,"o":202.82,"t":"2026-04-10T04:00:00Z","v":3155324,"vw":201.542325},{"c":201.41,"h":202.99,"l":200.13,"n":66023,"o":201.75,"t":"2026-04-13T04:00:00Z","v":3433216,"vw":201.290716},{"c":202.81,"h":204.32,"l":200.911,"n":65019,"o":201.35,"t":"2026-04-14T04:00:00Z","v":3306364,"vw":202.711339},{"c":198.39,"h":203,"l":197.69,"n":79231,"o":202.99,"t":"2026-04-15T04:00:00Z","v":4428971,"vw":198.971986},{"c":195.85,"h":199.94,"l":193.91,"n":80601,"o":198.41,"t":"2026-04-16T04:00:00Z","v":4003224,"vw":195.895183},{"c":196.42,"h":199.94,"l":195.2,"n":77869,"o":195.58,"t":"2026-04-17T04:00:00Z","v":4780757,"vw":197.017184},{"c":195.79,"h":198.39,"l":194.8,"n":93401,"o":197.8,"t":"2026-04-20T04:00:00Z","v":4991757,"vw":196.070901},{"c":187.17,"h":196.62,"l":186.54,"n":147170,"o":194.61,"t":"2026-04-21T04:00:00Z","v":7496043,"vw":189.126258},{"c":180.91,"h":188.74,"l":179.84,"n":156352,"o":187.745,"t":"2026-04-22T04:00:00Z","v":8520746,"vw":181.5161},{"c":179.3,"h":182.64,"l":177.5,"n":109942,"o":181.36,"t":"2026-04-23T04:00:00Z","v":6293554,"vw":179.782139},{"c":174.26,"h":177.78,"l":171.6301,"n":162533,"o":177.78,"t":"2026-04-24T04:00:00Z","v":10511155,"vw":173.78504},{"c":173.38,"h":176.99,"l":172.3,"n":92417,"o":172.3,"t":"2026-04-27T04:00:00Z","v":6515877,"vw":173.822375},{"c":175.68,"h":175.79,"l":172.34,"n":92190,"o":175.25,"t":"2026-04-28T04:00:00Z","v":6119376,"vw":174.352661},{"c":172.79,"h":176.27,"l":171.78,"n":90347,"o":175.56,"t":"2026-04-29T04:00:00Z","v":5041214,"vw":172.97285},{"c":176.07,"h":176.65,"l":173.48,"n":82989,"o":173.64,"t":"2026-04-30T04:00:00Z","v":6227273,"vw":175.569525},{"c":173.99,"h":176.99,"l":173.255,"n":79353,"o":176.23,"t":"2026-05-01T04:00:00Z","v":4498884,"vw":174.32514},{"c":172.9,"h":175.8699,"l":172.89,"n":84336,"o":174,"t":"2026-05-04T04:00:00Z","v":5085326,"vw":173.614356},{"c":172.87,"h":174.15,"l":171.195,"n":82570,"o":173.92,"t":"2026-05-05T04:00:00Z","v":4724810,"vw":172.702072},{"c":176.74,"h":178.09,"l":173.57,"n":101296,"o":174.79,"t":"2026-05-06T04:00:00Z","v":6102271,"vw":176.633385},{"c":176.78,"h":177.39,"l":173.68,"n":97411,"o":176.54,"t":"2026-05-07T04:00:00Z","v":5662064,"vw":175.967347},{"c":176.09,"h":177.09,"l":174.6,"n":89102,"o":176.22,"t":"2026-05-08T04:00:00Z","v":6280938,"vw":175.996415},{"c":178.61,"h":179.93,"l":174.6,"n":98004,"o":175.16,"t":"2026-05-11T04:00:00Z","v":6528024,"vw":178.491004},{"c":178.89,"h":179.9236,"l":176.6234,"n":72944,"o":178.6,"t":"2026-05-12T04:00:00Z","v":5607703,"vw":178.592174},{"c":178.11,"h":179.44,"l":175.2974,"n":71467,"o":177.77,"t":"2026-05-13T04:00:00Z","v":6146917,"vw":178.097045},{"c":175.68,"h":178.9,"l":175.3,"n":75361,"o":178.11,"t":"2026-05-14T04:00:00Z","v":6424806,"vw":176.045889},{"c":171.18,"h":175.98,"l":170.78,"n":90942,"o":175.52,"t":"2026-05-15T04:00:00Z","v":7697658,"vw":172.158831},{"c":175.95,"h":176.09,"l":171,"n":84701,"o":171.68,"t":"2026-05-18T04:00:00Z","v":5630711,"vw":174.578223},{"c":174.49,"h":177,"l":174.375,"n":74837,"o":176.29,"t":"2026-05-19T04:00:00Z","v":5581332,"vw":175.519165},{"c":174.85,"h":176.16,"l":173,"n":73100,"o":175.47,"t":"2026-05-20T04:00:00Z","v":6637427,"vw":174.914242},{"c":175.98,"h":177.18,"l":173.29,"n":66778,"o":174.59,"t":"2026-05-21T04:00:00Z","v":3598812,"vw":175.890265},{"c":177.01,"h":177.6,"l":175.26,"n":56794,"o":176.74,"t":"2026-05-22T04:00:00Z","v":4324115,"vw":176.840146},{"c":178.97,"h":179.21,"l":176.07,"n":73862,"o":178,"t":"2026-05-26T04:00:00Z","v":5537584,"vw":178.233337},{"c":176.59,"h":178.7979,"l":175.7057,"n":70601,"o":178.49,"t":"2026-05-27T04:00:00Z","v":5151282,"vw":176.886647},{"c":178.96,"h":181.55,"l":176.74,"n":93152,"o":176.8,"t":"2026-05-28T04:00:00Z","v":5842967,"vw":179.481408},{"c":179.66,"h":180.1,"l":176.04,"n":82210,"o":178.91,"t":"2026-05-29T04:00:00Z","v":8760182,"vw":179.317135},{"c":174.41,"h":178.6899,"l":174.13,"n":98235,"o":177.44,"t":"2026-06-01T04:00:00Z","v":5486349,"vw":175.436022},{"c":174.26,"h":175.75,"l":172.99,"n":68886,"o":173.89,"t":"2026-06-02T04:00:00Z","v":4389012,"vw":174.274657},{"c":172.55,"h":176.42,"l":172.55,"n":74186,"o":173.01,"t":"2026-06-03T04:00:00Z","v":4324755,"vw":173.544057},{"c":179.41,"h":180.42,"l":176.194,"n":83634,"o":176.54,"t":"2026-06-04T04:00:00Z","v":4700059,"vw":178.940193},{"c":180.99,"h":182.53,"l":178.01,"n":93710,"o":179.17,"t":"2026-06-05T04:00:00Z","v":6275287,"vw":180.830079},{"c":178.66,"h":182.3,"l":177.9,"n":78995,"o":180.49,"t":"2026-06-08T04:00:00Z","v":5912167,"vw":179.12506},{"c":181.56,"h":182.78,"l":178.54,"n":93074,"o":178.96,"t":"2026-06-09T04:00:00Z","v":6225902,"vw":181.195574},{"c":177.41,"h":183,"l":176.93,"n":78211,"o":183,"t":"2026-06-10T04:00:00Z","v":6039853,"vw":178.499072},{"c":184.21,"h":184.4,"l":178.02,"n":96083,"o":178.02,"t":"2026-06-11T04:00:00Z","v":6495503,"vw":182.618363},{"c":183.53,"h":184.865,"l":181.87,"n":69792,"o":184.69,"t":"2026-06-12T04:00:00Z","v":3351992,"vw":183.75827},{"c":183.64,"h":186.455,"l":182.88,"n":87064,"o":183.86,"t":"2026-06-15T04:00:00Z","v":6077648,"vw":184.142915},{"c":186.77,"h":186.85,"l":182.251,"n":77040,"o":184.25,"t":"2026-06-16T04:00:00Z","v":5106459,"vw":185.740291},{"c":192.58,"h":193.455,"l":186.38,"n":104373,"o":188.75,"t":"2026-06-17T04:00:00Z","v":7533469,"vw":191.622866},{"c":185.6,"h":194.17,"l":184.4201,"n":89404,"o":194,"t":"2026-06-18T04:00:00Z","v":8869851,"vw":187.937244},{"c":181.83,"h":185.71,"l":180.97,"n":91419,"o":184.59,"t":"2026-06-22T04:00:00Z","v":6355686,"vw":182.221999},{"c":186.39,"h":186.715,"l":181.83,"n":73887,"o":183,"t":"2026-06-23T04:00:00Z","v":3911053,"vw":185.225718},{"c":185.06,"h":187.44,"l":184.65,"n":77753,"o":187.43,"t":"2026-06-24T04:00:00Z","v":4466148,"vw":185.626235},{"c":186.59,"h":189.66,"l":184.35,"n":69025,"o":185,"t":"2026-06-25T04:00:00Z","v":3597566,"vw":186.716798},{"c":187.99,"h":190.49,"l":186.88,"n":91317,"o":187.28,"t":"2026-06-26T04:00:00Z","v":8038718,"vw":188.330946},{"c":187.33,"h":189.88,"l":187.16,"n":69298,"o":187.61,"t":"2026-06-29T04:00:00Z","v":3597144,"vw":187.755049},{"c":189.73,"h":190.1,"l":186.83,"n":61946,"o":189,"t":"2026-06-30T04:00:00Z","v":4056820,"vw":189.39436},{"c":191.78,"h":191.82,"l":188.97,"n":70526,"o":190.48,"t":"2026-07-01T04:00:00Z","v":3783047,"vw":191.089752},{"c":199.25,"h":199.695,"l":194.045,"n":88849,"o":194.77,"t":"2026-07-02T04:00:00Z","v":5197700,"vw":198.020396},{"c":201.37,"h":202.55,"l":197.955,"n":87131,"o":200,"t":"2026-07-06T04:00:00Z","v":6574967,"vw":201.05796},{"c":200.85,"h":203.94,"l":199.64,"n":80630,"o":203.54,"t":"2026-07-07T04:00:00Z","v":4403055,"vw":201.08671},{"c":194.91,"h":200.4089,"l":194.69,"n":75614,"o":199,"t":"2026-07-08T04:00:00Z","v":4166677,"vw":196.301597},{"c":195.2,"h":195.83,"l":193,"n":61040,"o":193.99,"t":"2026-07-09T04:00:00Z","v":3943107,"vw":194.923355},{"c":195.93,"h":196.6875,"l":192.59,"n":53390,"o":195.01,"t":"2026-07-10T04:00:00Z","v":2825337,"vw":195.436632},{"c":196.39,"h":197.6866,"l":195.225,"n":58434,"o":196.44,"t":"2026-07-13T04:00:00Z","v":3610817,"vw":196.383175},{"c":193.39,"h":198.5,"l":193.39,"n":66174,"o":196.38,"t":"2026-07-14T04:00:00Z","v":4252577,"vw":194.565419},{"c":195.89,"h":196.28,"l":193.14,"n":60751,"o":195.015,"t":"2026-07-15T04:00:00Z","v":3545926,"vw":195.230457},{"c":194.36,"h":196.72,"l":192.85,"n":62395,"o":195.66,"t":"2026-07-16T04:00:00Z","v":3730240,"vw":194.128393},{"c":193.51,"h":198.44,"l":192.97,"n":59250,"o":195.38,"t":"2026-07-17T04:00:00Z","v":4203547,"vw":194.758876},{"c":194.44,"h":197.54,"l":194.1,"n":63620,"o":194.63,"t":"2026-07-20T04:00:00Z","v":4596092,"vw":195.401859},{"c":193.67,"h":197.1401,"l":190.02,"n":58769,"o":194,"t":"2026-07-21T04:00:00Z","v":3529675,"vw":194.387661},{"c":194.88,"h":197.3499,"l":193.7775,"n":78187,"o":195.9,"t":"2026-07-22T04:00:00Z","v":5152457,"vw":194.912281},{"c":209.16,"h":213.49,"l":202.51,"n":152369,"o":205,"t":"2026-07-23T04:00:00Z","v":10002186,"vw":209.283429},{"c":212.79,"h":214.8899,"l":209.2601,"n":97422,"o":210.83,"t":"2026-07-24T04:00:00Z","v":5874702,"vw":212.894471},{"c":218.42,"h":220.39,"l":213.7997,"n":118071,"o":214.42,"t":"2026-07-27T04:00:00Z","v":8196517,"vw":218.56395},{"c":218.58,"h":221.34,"l":215.9,"n":112336,"o":220.99,"t":"2026-07-28T04:00:00Z","v":7781734,"vw":218.349503},{"c":215.25,"h":220.57,"l":215.01,"n":99724,"o":220,"t":"2026-07-29T04:00:00Z","v":8233494,"vw":216.300937},{"c":214.38,"h":214.64,"l":209.39,"n":89708,"o":214.5,"t":"2026-07-30T04:00:00Z","v":5243465,"vw":212.660546},{"c":215.22,"h":215.82,"l":212.035,"n":63265,"o":213.35,"t":"2026-07-31T04:00:00Z","v":3423863,"vw":214.728338},{"c":216.65,"h":218.13,"l":214.42,"n":62940,"o":216.57,"t":"2026-08-03T04:00:00Z","v":3817670,"vw":216.458186},{"c":217.93,"h":218.6,"l":214.525,"n":83586,"o":217.38,"t":"2026-08-04T04:00:00Z","v":6389851,"vw":217.47939},{"c":222.31,"h":222.815,"l":218.895,"n":80223,"o":220,"t":"2026-08-05T04:00:00Z","v":4279581,"vw":221.37327},{"c":223.25,"h":225.65,"l":220.48,"n":77563,"o":224.205,"t":"2026-08-06T04:00:00Z","v":5976428,"vw":223.053358},{"c":223.03,"h":224.3051,"l":220.5,"n":53192,"o":222.53,"t":"2026-08-07T04:00:00Z","v":4978363,"vw":222.404237},{"c":224.12,"h":226.884,"l":223.3,"n":66286,"o":224.38,"t":"2026-08-10T04:00:00Z","v":3284593,"vw":224.685314},{"c":223.86,"h":225.34,"l":222.34,"n":56292,"o":224,"t":"2026-08-11T04:00:00Z","v":2933185,"vw":223.947421},{"c":222.76,"h":223.55,"l":219.47,"n":68745,"o":222.62,"t":"2026-08-12T04:00:00Z","v":3931852,"vw":221.939332},{"c":220.48,"h":224,"l":218.87,"n":65839,"o":223.47,"t":"2026-08-13T04:00:00Z","v":3238604,"vw":220.388425},{"c":222.97,"h":223.07,"l":219.975,"n":57530,"o":222,"t":"2026-08-14T04:00:00Z","v":2873676,"vw":222.126621},{"c":221.64,"h":224.61,"l":221.6,"n":73468,"o":222.92,"t":"2026-08-17T04:00:00Z","v":5192210,"vw":222.491772},{"c":225.49,"h":226.09,"l":222.3,"n":76458,"o":222.76,"t":"2026-08-18T04:00:00Z","v":5975779,"vw":224.520266},{"c":220.35,"h":226.41,"l":220.22,"n":87146,"o":225.93,"t":"2026-08-19T04:00:00Z","v":6230044,"vw":222.401369},{"c":212.29,"h":220.49,"l":212.16,"n":77961,"o":218.97,"t":"2026-08-20T04:00:00Z","v":3966499,"vw":215.580574},{"c":209.91,"h":213.52,"l":209.85,"n":79133,"o":213.36,"t":"2026-08-21T04:00:00Z","v":4798971,"vw":211.108611},{"c":209.22,"h":210.8894,"l":207.7461,"n":61933,"o":210,"t":"2026-08-24T04:00:00Z","v":3843539,"vw":209.218194},{"c":210.28,"h":210.65,"l":207.44,"n":63591,"o":210.36,"t":"2026-08-25T04:00:00Z","v":4897409,"vw":209.908648},{"c":211.99,"h":213.1,"l":209.2897,"n":57348,"o":210.4,"t":"2026-08-26T04:00:00Z","v":3794092,"vw":211.88391},{"c":212.08,"h":212.52,"l":209.825,"n":58270,"o":211.34,"t":"2026-08-27T04:00:00Z","v":3853441,"vw":211.618832},{"c":211.71,"h":213.5,"l":210.7,"n":47250,"o":212.73,"t":"2026-08-28T04:00:00Z","v":2317467,"vw":211.698173},{"c":207.73,"h":211.24,"l":207.69,"n":54298,"o":210.23,"t":"2026-08-31T04:00:00Z","v":3965886,"vw":208.170762},{"c":205.16,"h":211.31,"l":204.17,"n":63293,"o":208.51,"t":"2026-09-01T04:00:00Z","v":3094270,"vw":205.823263},{"c":200.78,"h":206.88,"l":200.31,"n":68459,"o":206.88,"t":"2026-09-02T04:00:00Z","v":4696965,"vw":201.348842},{"c":202.13,"h":202.665,"l":200.1,"n":57793,"o":202,"t":"2026-09-03T04:00:00Z","v":3710131,"vw":201.603974},{"c":200.79,"h":201.6357,"l":199.04,"n":56133,"o":200.77,"t":"2026-09-04T04:00:00Z","v":2806247,"vw":200.583996},{"c":198.81,"h":201.75,"l":198.13,"n":71113,"o":199.73,"t":"2026-09-08T04:00:00Z","v":3637824,"vw":199.094903},{"c":197.55,"h":199.56,"l":196.8,"n":64600,"o":198.92,"t":"2026-09-09T04:00:00Z","v":3321823,"vw":198.04816},{"c":198.12,"h":198.86,"l":196.6801,"n":52628,"o":198.03,"t":"2026-09-10T04:00:00Z","v":2653957,"vw":197.756014},{"c":197.68,"h":200.38,"l":196.31,"n":49453,"o":199.57,"t":"2026-09-11T04:00:00Z","v":3682391,"vw":197.756102},{"c":195.34,"h":196.5,"l":194.01,"n":73859,"o":196.4,"t":"2026-09-14T04:00:00Z","v":3586507,"vw":195.151982},{"c":195.5,"h":197.205,"l":193.05,"n":70493,"o":196.73,"t":"2026-09-15T04:00:00Z","v":4735081,"vw":195.478784},{"c":196.83,"h":197.67,"l":194.78,"n":61359,"o":195.39,"t":"2026-09-16T04:00:00Z","v":3487362,"vw":196.5772},{"c":193.54,"h":197.5,"l":191.84,"n":72493,"o":197.5,"t":"2026-09-17T04:00:00Z","v":3552015,"vw":193.609028},{"c":194,"h":194,"l":191.175,"n":80328,"o":193,"t":"2026-09-18T04:00:00Z","v":9843949,"vw":193.330033},{"c":194.34,"h":195.19,"l":192.86,"n":61357,"o":193.75,"t":"2026-09-21T04:00:00Z","v":2933941,"vw":194.250386},{"c":190.99,"h":194.87,"l":187.04,"n":89677,"o":194.74,"t":"2026-09-22T04:00:00Z","v":4688382,"vw":190.299482},{"c":192.19,"h":195.07,"l":190.7,"n":73430,"o":191.88,"t":"2026-09-23T04:00:00Z","v":4224495,"vw":193.183841},{"c":188.61,"h":193.27,"l":188.5,"n":58653,"o":191.92,"t":"2026-09-24T04:00:00Z","v":3412255,"vw":190.267382},{"c":189.4,"h":189.58,"l":187.56,"n":62542,"o":188.07,"t":"2026-09-25T04:00:00Z","v":3671124,"vw":188.920599},{"c":187.66,"h":189.59,"l":186.81,"n":61345,"o":187.82,"t":"2026-09-28T04:00:00Z","v":3231095,"vw":187.763186},{"c":186.94,"h":189.38,"l":186.52,"n":59375,"o":187,"t":"2026-09-29T04:00:00Z","v":3684261,"vw":187.221152},{"c":185.65,"h":187.54,"l":184.56,"n":61895,"o":186.38,"t":"2026-09-30T04:00:00Z","v":4746457,"vw":185.97764},{"c":185.01,"h":186.74,"l":184.325,"n":60105,"o":185,"t":"2026-10-01T04:00:00Z","v":3181389,"vw":185.06858},{"c":184.68,"h":185.8202,"l":183.83,"n":81810,"o":184.5,"t":"2026-10-02T04:00:00Z","v":3824589,"vw":184.807888},{"c":184.33,"h":185.24,"l":182.62,"n":70660,"o":184.26,"t":"2026-10-05T04:00:00Z","v":3394488,"vw":184.297823},{"c":183.29,"h":184.6,"l":182.411,"n":65702,"o":183.55,"t":"2026-10-06T04:00:00Z","v":4254899,"vw":183.456542},{"c":180.26,"h":183.54,"l":179.95,"n":80675,"o":182.985,"t":"2026-10-07T04:00:00Z","v":4222266,"vw":180.826411},{"c":184.32,"h":184.74,"l":179.02,"n":89384,"o":180.25,"t":"2026-10-08T04:00:00Z","v":4403739,"vw":183.342275},{"c":185.97,"h":186.46,"l":183.03,"n":62714,"o":185.2,"t":"2026-10-09T04:00:00Z","v":3364842,"vw":185.691184},{"c":186.66,"h":187.41,"l":185.9516,"n":56825,"o":186.71,"t":"2026-10-12T04:00:00Z","v":3770983,"vw":186.630886},{"c":183.02,"h":185.8,"l":181.1493,"n":74399,"o":185.295,"t":"2026-10-13T04:00:00Z","v":4730392,"vw":182.819154},{"c":186.47,"h":186.79,"l":183.67,"n":77627,"o":184.12,"t":"2026-10-14T04:00:00Z","v":4052838,"vw":186.211965},{"c":186.95,"h":189.96,"l":185.31,"n":65506,"o":189.96,"t":"2026-10-15T04:00:00Z","v":4151634,"vw":186.596478}],"volatilityBars":[{"c":185,"h":185,"l":185,"n":4,"o":185,"t":"2026-10-09T08:00:00Z","v":144,"vw":185},{"c":184.88,"h":184.88,"l":184.88,"n":7,"o":184.88,"t":"2026-10-09T09:15:00Z","v":350,"vw":184.88},{"c":185.2837,"h":185.2837,"l":185.2837,"n":1,"o":185.2837,"t":"2026-10-09T11:15:00Z","v":100,"vw":185.2837},{"c":185.49,"h":185.49,"l":185.49,"n":1,"o":185.49,"t":"2026-10-09T11:30:00Z","v":350,"vw":185.49},{"c":185,"h":185,"l":184.8,"n":16,"o":184.8,"t":"2026-10-09T12:00:00Z","v":485,"vw":184.866667},{"c":185,"h":185,"l":184.87,"n":33,"o":184.89,"t":"2026-10-09T12:15:00Z","v":1399,"vw":184.950952},{"c":185,"h":185,"l":184.75,"n":36,"o":184.75,"t":"2026-10-09T12:30:00Z","v":2443,"vw":184.976629},{"c":184.87,"h":184.87,"l":184.5022,"n":15,"o":184.5022,"t":"2026-10-09T12:45:00Z","v":402,"vw":184.7474},{"c":184,"h":185.2,"l":184,"n":35,"o":184.49,"t":"2026-10-09T13:15:00Z","v":602,"vw":184.552857},{"c":184.32,"h":185.2,"l":183.03,"n":2917,"o":185.2,"t":"2026-10-09T13:30:00Z","v":125260,"vw":183.89194},{"c":184.94,"h":184.98,"l":184.33,"n":2889,"o":184.35,"t":"2026-10-09T13:45:00Z","v":79018,"vw":184.559678},{"c":184.9134,"h":185.0156,"l":184.3801,"n":2100,"o":184.92,"t":"2026-10-09T14:00:00Z","v":77611,"vw":184.813505},{"c":184.79,"h":185.16,"l":184.7,"n":2271,"o":184.945,"t":"2026-10-09T14:15:00Z","v":74668,"vw":184.914022},{"c":184.95,"h":185.1,"l":184.7101,"n":2050,"o":184.84,"t":"2026-10-09T14:30:00Z","v":66886,"vw":184.90184},{"c":185.555,"h":185.56,"l":184.9629,"n":2060,"o":185.03,"t":"2026-10-09T14:45:00Z","v":67445,"vw":185.187117},{"c":185.97,"h":186.075,"l":185.215,"n":2662,"o":185.53,"t":"2026-10-09T15:00:00Z","v":103198,"vw":185.646166},{"c":186.23,"h":186.26,"l":185.84,"n":2499,"o":185.975,"t":"2026-10-09T15:15:00Z","v":116773,"vw":186.005386},{"c":186.16,"h":186.46,"l":185.995,"n":2515,"o":186.23,"t":"2026-10-09T15:30:00Z","v":116192,"vw":186.239488},{"c":186.23,"h":186.37,"l":186.09,"n":1784,"o":186.2299,"t":"2026-10-09T15:45:00Z","v":76222,"vw":186.222256},{"c":185.98,"h":186.22,"l":185.665,"n":2004,"o":186.21,"t":"2026-10-09T16:00:00Z","v":251784,"vw":185.933155},{"c":186.185,"h":186.19,"l":185.91,"n":1651,"o":186.02,"t":"2026-10-09T16:15:00Z","v":59057,"vw":186.059956},{"c":186.26,"h":186.35,"l":186.08,"n":1721,"o":186.18,"t":"2026-10-09T16:30:00Z","v":78956,"vw":186.200673},{"c":186.225,"h":186.35,"l":186.11,"n":1870,"o":186.27,"t":"2026-10-09T16:45:00Z","v":76656,"vw":186.226604},{"c":185.98,"h":186.39,"l":185.84,"n":2083,"o":186.26,"t":"2026-10-09T17:00:00Z","v":84966,"vw":186.132299},{"c":185.6,"h":186.06,"l":185.55,"n":1719,"o":185.974,"t":"2026-10-09T17:15:00Z","v":67554,"vw":185.844923},{"c":185.915,"h":186,"l":185.575,"n":1903,"o":185.58,"t":"2026-10-09T17:30:00Z","v":77996,"vw":185.882526},{"c":185.8448,"h":185.98,"l":185.69,"n":1710,"o":185.915,"t":"2026-10-09T17:45:00Z","v":50580,"vw":185.821045},{"c":185.47,"h":185.84,"l":185.4,"n":1919,"o":185.84,"t":"2026-10-09T18:00:00Z","v":102813,"vw":185.67471},{"c":185.36,"h":185.67,"l":185.36,"n":1874,"o":185.475,"t":"2026-10-09T18:15:00Z","v":108207,"vw":185.520531},{"c":185.15,"h":185.45,"l":185.15,"n":1994,"o":185.385,"t":"2026-10-09T18:30:00Z","v":94254,"vw":185.337392},{"c":185.485,"h":185.51,"l":185.11,"n":2299,"o":185.12,"t":"2026-10-09T18:45:00Z","v":87314,"vw":185.338492},{"c":185.48,"h":185.69,"l":185.37,"n":2110,"o":185.53,"t":"2026-10-09T19:00:00Z","v":104900,"vw":185.588388},{"c":185.7,"h":185.75,"l":185.4575,"n":2348,"o":185.4575,"t":"2026-10-09T19:15:00Z","v":91443,"vw":185.624253},{"c":185.91,"h":185.92,"l":185.585,"n":3330,"o":185.61,"t":"2026-10-09T19:30:00Z","v":140147,"vw":185.809099},{"c":185.97,"h":186.11,"l":185.79,"n":7510,"o":185.915,"t":"2026-10-09T19:45:00Z","v":396587,"vw":185.978267},{"c":186.2,"h":186.2,"l":185.95,"n":107,"o":185.95,"t":"2026-10-09T20:00:00Z","v":556314,"vw":185.970428},{"c":185.99,"h":186.13,"l":185.99,"n":41,"o":186.13,"t":"2026-10-09T20:15:00Z","v":1450,"vw":186.05},{"c":186.13,"h":186.13,"l":186.13,"n":2,"o":186.13,"t":"2026-10-09T20:45:00Z","v":102,"vw":186.13},{"c":186.14,"h":186.14,"l":186.13,"n":5,"o":186.13,"t":"2026-10-09T21:00:00Z","v":228,"vw":186.135},{"c":186.283,"h":186.283,"l":186.283,"n":1,"o":186.283,"t":"2026-10-09T21:15:00Z","v":100,"vw":186.283},{"c":186.33,"h":186.33,"l":186.33,"n":6,"o":186.33,"t":"2026-10-09T21:30:00Z","v":168,"vw":186.33},{"c":186.02,"h":186.15,"l":186.02,"n":4,"o":186.15,"t":"2026-10-09T21:45:00Z","v":302,"vw":186.1},{"c":185.98,"h":185.98,"l":185.98,"n":1,"o":185.98,"t":"2026-10-09T22:00:00Z","v":100,"vw":185.98},{"c":185.97,"h":185.97,"l":185.97,"n":4,"o":185.97,"t":"2026-10-09T22:15:00Z","v":136,"vw":185.97},{"c":186.05,"h":186.1,"l":186,"n":21,"o":186.1,"t":"2026-10-09T22:45:00Z","v":787,"vw":186.053704},{"c":186.49,"h":186.49,"l":186.49,"n":1,"o":186.49,"t":"2026-10-09T23:00:00Z","v":250,"vw":186.49},{"c":186.3,"h":186.3,"l":186.3,"n":2,"o":186.3,"t":"2026-10-09T23:45:00Z","v":130,"vw":186.3},{"c":186.34,"h":186.42,"l":186.34,"n":21,"o":186.41,"t":"2026-10-12T10:30:00Z","v":910,"vw":186.400602},{"c":186.2,"h":186.2,"l":186.2,"n":9,"o":186.2,"t":"2026-10-12T10:45:00Z","v":469,"vw":186.2},{"c":186.22,"h":186.42,"l":186.2054,"n":14,"o":186.42,"t":"2026-10-12T11:00:00Z","v":987,"vw":186.242623},{"c":186.22,"h":186.44,"l":186.22,"n":9,"o":186.32,"t":"2026-10-12T11:15:00Z","v":1662,"vw":186.373402},{"c":186.37,"h":186.42,"l":186.37,"n":11,"o":186.42,"t":"2026-10-12T11:30:00Z","v":889,"vw":186.389067},{"c":186.48,"h":186.5,"l":186.36,"n":29,"o":186.36,"t":"2026-10-12T11:45:00Z","v":2255,"vw":186.411707},{"c":186.6399,"h":186.6399,"l":186.55,"n":8,"o":186.55,"t":"2026-10-12T12:00:00Z","v":419,"vw":186.579967},{"c":186.61,"h":186.61,"l":186.61,"n":12,"o":186.61,"t":"2026-10-12T12:15:00Z","v":479,"vw":186.61},{"c":186.65,"h":186.65,"l":186.55,"n":9,"o":186.55,"t":"2026-10-12T12:30:00Z","v":837,"vw":186.606241},{"c":186.77,"h":186.77,"l":186.77,"n":8,"o":186.77,"t":"2026-10-12T12:45:00Z","v":381,"vw":186.77},{"c":186.7,"h":186.75,"l":186.7,"n":10,"o":186.75,"t":"2026-10-12T13:00:00Z","v":397,"vw":186.732332},{"c":186.11,"h":186.51,"l":186.11,"n":99,"o":186.5,"t":"2026-10-12T13:15:00Z","v":5417,"vw":186.459549},{"c":186.28,"h":186.9976,"l":185.9516,"n":3738,"o":186.57,"t":"2026-10-12T13:30:00Z","v":224489,"vw":186.54442},{"c":186.725,"h":186.79,"l":186.325,"n":2325,"o":186.33,"t":"2026-10-12T13:45:00Z","v":85939,"vw":186.549629},{"c":186.82,"h":187.22,"l":186.095,"n":2281,"o":186.725,"t":"2026-10-12T14:00:00Z","v":104650,"vw":186.582367},{"c":186.65,"h":186.9,"l":186.35,"n":1796,"o":186.8675,"t":"2026-10-12T14:15:00Z","v":70303,"vw":186.614932},{"c":186.8,"h":186.91,"l":186.61,"n":1799,"o":186.64,"t":"2026-10-12T14:30:00Z","v":48416,"vw":186.739146},{"c":187.13,"h":187.16,"l":186.61,"n":1621,"o":186.79,"t":"2026-10-12T14:45:00Z","v":47342,"vw":186.876669},{"c":187.22,"h":187.29,"l":187.05,"n":1938,"o":187.17,"t":"2026-10-12T15:00:00Z","v":61625,"vw":187.15499},{"c":187.285,"h":187.41,"l":187.0122,"n":1729,"o":187.23,"t":"2026-10-12T15:15:00Z","v":61117,"vw":187.174762},{"c":186.965,"h":187.295,"l":186.9,"n":1858,"o":187.29,"t":"2026-10-12T15:30:00Z","v":58974,"vw":187.052284},{"c":186.92,"h":187,"l":186.79,"n":1572,"o":186.98,"t":"2026-10-12T15:45:00Z","v":54560,"vw":186.900979},{"c":186.81,"h":187.13,"l":186.75,"n":2089,"o":186.93,"t":"2026-10-12T16:00:00Z","v":90980,"vw":186.993923},{"c":186.72,"h":187.06,"l":186.67,"n":1745,"o":186.83,"t":"2026-10-12T16:15:00Z","v":58026,"vw":186.884772},{"c":186.6099,"h":186.82,"l":186.5,"n":1720,"o":186.705,"t":"2026-10-12T16:30:00Z","v":68724,"vw":186.666684},{"c":186.79,"h":186.8,"l":186.59,"n":1557,"o":186.59,"t":"2026-10-12T16:45:00Z","v":50637,"vw":186.681336},{"c":186.755,"h":186.88,"l":186.7,"n":1352,"o":186.83,"t":"2026-10-12T17:00:00Z","v":38173,"vw":186.767746},{"c":186.77,"h":186.85,"l":186.6906,"n":1492,"o":186.74,"t":"2026-10-12T17:15:00Z","v":62020,"vw":186.771857},{"c":186.645,"h":186.93,"l":186.61,"n":1351,"o":186.81,"t":"2026-10-12T17:30:00Z","v":47818,"vw":186.825315},{"c":186.77,"h":186.775,"l":186.62,"n":1597,"o":186.656,"t":"2026-10-12T17:45:00Z","v":55030,"vw":186.708602},{"c":186.38,"h":186.93,"l":186.28,"n":2046,"o":186.78,"t":"2026-10-12T18:00:00Z","v":100930,"vw":186.60383},{"c":186.32,"h":186.38,"l":186.15,"n":1464,"o":186.38,"t":"2026-10-12T18:15:00Z","v":72535,"vw":186.261558},{"c":186.23,"h":186.41,"l":186.23,"n":1557,"o":186.3,"t":"2026-10-12T18:30:00Z","v":68507,"vw":186.325201},{"c":186.37,"h":186.37,"l":186.1521,"n":1555,"o":186.22,"t":"2026-10-12T18:45:00Z","v":68831,"vw":186.229534},{"c":186.295,"h":186.43,"l":186.27,"n":1735,"o":186.35,"t":"2026-10-12T19:00:00Z","v":62345,"vw":186.36155},{"c":186.375,"h":186.475,"l":186.269,"n":2093,"o":186.269,"t":"2026-10-12T19:15:00Z","v":78362,"vw":186.398776},{"c":186.365,"h":186.415,"l":186.1,"n":3169,"o":186.3793,"t":"2026-10-12T19:30:00Z","v":134662,"vw":186.302377},{"c":186.64,"h":186.74,"l":186.37,"n":8402,"o":186.37,"t":"2026-10-12T19:45:00Z","v":387943,"vw":186.543401},{"c":186.93,"h":186.93,"l":186.63,"n":125,"o":186.63,"t":"2026-10-12T20:00:00Z","v":1303521,"vw":186.66002},{"c":187.5741,"h":187.5741,"l":187.5741,"n":1,"o":187.5741,"t":"2026-10-12T20:15:00Z","v":200,"vw":187.5741},{"c":186.03,"h":186.03,"l":186.03,"n":1,"o":186.03,"t":"2026-10-12T20:30:00Z","v":500,"vw":186.03},{"c":186.82,"h":187.82,"l":186.82,"n":24,"o":187.82,"t":"2026-10-12T21:00:00Z","v":642,"vw":187.396271},{"c":186.03,"h":186.03,"l":186.03,"n":9,"o":186.03,"t":"2026-10-12T21:45:00Z","v":152,"vw":186.03},{"c":187.96,"h":187.96,"l":187.72,"n":59,"o":187.72,"t":"2026-10-13T08:00:00Z","v":865,"vw":187.823599},{"c":187.88,"h":187.88,"l":187.88,"n":2,"o":187.88,"t":"2026-10-13T08:15:00Z","v":346,"vw":187.88},{"c":185.8,"h":187.91,"l":185,"n":341,"o":187.91,"t":"2026-10-13T09:00:00Z","v":11717,"vw":186.658889},{"c":185.88,"h":186.5,"l":185.88,"n":77,"o":186,"t":"2026-10-13T09:15:00Z","v":1330,"vw":186.09032},{"c":186.29,"h":186.31,"l":186.29,"n":24,"o":186.3,"t":"2026-10-13T10:15:00Z","v":832,"vw":186.301973},{"c":187,"h":187,"l":187,"n":12,"o":187,"t":"2026-10-13T10:30:00Z","v":294,"vw":187},{"c":186.98,"h":187,"l":186.98,"n":28,"o":187,"t":"2026-10-13T10:45:00Z","v":1109,"vw":186.994263},{"c":187,"h":187,"l":187,"n":24,"o":187,"t":"2026-10-13T11:00:00Z","v":2043,"vw":187},{"c":187.596,"h":187.596,"l":187.03,"n":13,"o":187.27,"t":"2026-10-13T11:15:00Z","v":1186,"vw":187.259073},{"c":186.51,"h":187.2,"l":186.4,"n":100,"o":186.7,"t":"2026-10-13T11:30:00Z","v":3825,"vw":186.836754},{"c":186.4,"h":186.5,"l":186.3,"n":15,"o":186.3,"t":"2026-10-13T11:45:00Z","v":1086,"vw":186.449367},{"c":186.66,"h":186.66,"l":186.65,"n":40,"o":186.65,"t":"2026-10-13T12:15:00Z","v":2792,"vw":186.659444},{"c":186.39,"h":186.66,"l":186.3,"n":210,"o":186.66,"t":"2026-10-13T12:30:00Z","v":9260,"vw":186.567215},{"c":186.4,"h":186.4,"l":186.39,"n":5,"o":186.39,"t":"2026-10-13T12:45:00Z","v":398,"vw":186.39697},{"c":186.3,"h":186.3,"l":186.03,"n":53,"o":186.05,"t":"2026-10-13T13:00:00Z","v":3359,"vw":186.121048},{"c":184.52,"h":186.2,"l":184.52,"n":120,"o":186.03,"t":"2026-10-13T13:15:00Z","v":5058,"vw":185.57722},{"c":183.6,"h":185.8,"l":183.18,"n":3983,"o":185.295,"t":"2026-10-13T13:30:00Z","v":231955,"vw":184.386089},{"c":182.75,"h":183.86,"l":182.48,"n":4438,"o":183.515,"t":"2026-10-13T13:45:00Z","v":243607,"vw":183.139639},{"c":182.47,"h":182.88,"l":181.61,"n":4217,"o":182.75,"t":"2026-10-13T14:00:00Z","v":210887,"vw":182.388009},{"c":182.375,"h":182.725,"l":182.175,"n":2308,"o":182.48,"t":"2026-10-13T14:15:00Z","v":91731,"vw":182.384081},{"c":182.45,"h":182.665,"l":181.8101,"n":2898,"o":182.375,"t":"2026-10-13T14:30:00Z","v":101711,"vw":182.150271},{"c":181.85,"h":182.51,"l":181.85,"n":2290,"o":182.33,"t":"2026-10-13T14:45:00Z","v":72916,"vw":182.16658},{"c":181.585,"h":182.1,"l":181.25,"n":2836,"o":181.93,"t":"2026-10-13T15:00:00Z","v":105270,"vw":181.677345},{"c":181.59,"h":181.89,"l":181.41,"n":2817,"o":181.53,"t":"2026-10-13T15:15:00Z","v":169071,"vw":181.684291},{"c":181.28,"h":181.65,"l":181.15,"n":2792,"o":181.595,"t":"2026-10-13T15:30:00Z","v":111885,"vw":181.382316},{"c":181.53,"h":181.595,"l":181.1493,"n":2505,"o":181.28,"t":"2026-10-13T15:45:00Z","v":104468,"vw":181.291781},{"c":181.53,"h":181.56,"l":181.23,"n":2229,"o":181.48,"t":"2026-10-13T16:00:00Z","v":113204,"vw":181.433835},{"c":181.855,"h":181.855,"l":181.53,"n":1736,"o":181.53,"t":"2026-10-13T16:15:00Z","v":73608,"vw":181.633127},{"c":182.34,"h":182.4,"l":181.71,"n":1757,"o":181.8899,"t":"2026-10-13T16:30:00Z","v":77705,"vw":182.00507},{"c":182.24,"h":182.37,"l":182.17,"n":1568,"o":182.34,"t":"2026-10-13T16:45:00Z","v":66840,"vw":182.278053},{"c":181.985,"h":182.245,"l":181.92,"n":1919,"o":182.245,"t":"2026-10-13T17:00:00Z","v":92885,"vw":182.066066},{"c":182.25,"h":182.325,"l":181.985,"n":1716,"o":181.985,"t":"2026-10-13T17:15:00Z","v":76424,"vw":182.110532},{"c":182.44,"h":182.495,"l":182.16,"n":1769,"o":182.225,"t":"2026-10-13T17:30:00Z","v":71832,"vw":182.413296},{"c":182.65,"h":182.67,"l":182.25,"n":2143,"o":182.465,"t":"2026-10-13T17:45:00Z","v":91009,"vw":182.430805},{"c":183.35,"h":183.39,"l":182.6301,"n":2099,"o":182.67,"t":"2026-10-13T18:00:00Z","v":76412,"vw":183.073368},{"c":183.285,"h":183.37,"l":183.16,"n":1791,"o":183.35,"t":"2026-10-13T18:15:00Z","v":75253,"vw":183.27597},{"c":183.24,"h":183.3199,"l":182.945,"n":1869,"o":183.285,"t":"2026-10-13T18:30:00Z","v":71280,"vw":183.134801},{"c":183.15,"h":183.4,"l":183.0925,"n":1918,"o":183.24,"t":"2026-10-13T18:45:00Z","v":72185,"vw":183.216924},{"c":183.77,"h":183.77,"l":182.86,"n":2604,"o":183.14,"t":"2026-10-13T19:00:00Z","v":114380,"vw":183.426002},{"c":183.965,"h":183.975,"l":183.74,"n":2892,"o":183.8,"t":"2026-10-13T19:15:00Z","v":117132,"vw":183.831906},{"c":183.72,"h":183.987,"l":183.58,"n":3361,"o":183.96,"t":"2026-10-13T19:30:00Z","v":109275,"vw":183.799462},{"c":183.01,"h":183.72,"l":182.82,"n":9910,"o":183.72,"t":"2026-10-13T19:45:00Z","v":514241,"vw":183.164918},{"c":183.31,"h":183.31,"l":183.02,"n":127,"o":183.02,"t":"2026-10-13T20:00:00Z","v":1224557,"vw":183.020042},{"c":183.5,"h":183.5,"l":183.5,"n":1,"o":183.5,"t":"2026-10-13T21:00:00Z","v":100,"vw":183.5},{"c":183.8904,"h":184,"l":183.05,"n":4,"o":184,"t":"2026-10-13T22:00:00Z","v":500,"vw":183.78808},{"c":183.05,"h":183.05,"l":183.05,"n":2,"o":183.05,"t":"2026-10-13T22:45:00Z","v":110,"vw":183.05},{"c":183.1028,"h":183.1028,"l":183.1028,"n":1,"o":183.1028,"t":"2026-10-13T23:00:00Z","v":100,"vw":183.1028},{"c":183.2972,"h":183.2972,"l":183.2972,"n":1,"o":183.2972,"t":"2026-10-13T23:15:00Z","v":100,"vw":183.2972},{"c":183.21,"h":183.75,"l":183.21,"n":63,"o":183.75,"t":"2026-10-14T08:00:00Z","v":1490,"vw":183.476494},{"c":183.82,"h":183.82,"l":183.82,"n":1,"o":183.82,"t":"2026-10-14T09:45:00Z","v":100,"vw":183.82},{"c":183.59,"h":184,"l":183.59,"n":11,"o":183.8,"t":"2026-10-14T11:00:00Z","v":331,"vw":183.796667},{"c":183.99,"h":183.99,"l":183.9,"n":5,"o":183.9,"t":"2026-10-14T11:45:00Z","v":233,"vw":183.940909},{"c":184.02,"h":184.02,"l":183.99,"n":11,"o":183.99,"t":"2026-10-14T12:00:00Z","v":687,"vw":184.001972},{"c":183,"h":183.25,"l":183,"n":16,"o":183.25,"t":"2026-10-14T12:30:00Z","v":697,"vw":183.047273},{"c":182.8,"h":183,"l":182.8,"n":21,"o":183,"t":"2026-10-14T12:45:00Z","v":1842,"vw":182.983871},{"c":184,"h":184,"l":182.65,"n":55,"o":182.81,"t":"2026-10-14T13:15:00Z","v":1148,"vw":183.015556},{"c":185.9378,"h":186.185,"l":183.67,"n":3522,"o":184.12,"t":"2026-10-14T13:30:00Z","v":160942,"vw":184.816591},{"c":185.89,"h":186.04,"l":185.5,"n":2611,"o":185.84,"t":"2026-10-14T13:45:00Z","v":108365,"vw":185.767119},{"c":185.7,"h":186.4,"l":185.6801,"n":3307,"o":185.86,"t":"2026-10-14T14:00:00Z","v":134892,"vw":186.104526},{"c":186.085,"h":186.67,"l":185.755,"n":2545,"o":185.755,"t":"2026-10-14T14:15:00Z","v":82687,"vw":186.184851},{"c":185.445,"h":186.46,"l":185.445,"n":3396,"o":186.155,"t":"2026-10-14T14:30:00Z","v":127372,"vw":186.117073},{"c":185.535,"h":185.71,"l":185.3,"n":2538,"o":185.445,"t":"2026-10-14T14:45:00Z","v":93265,"vw":185.529174},{"c":185.52,"h":185.77,"l":185.405,"n":2741,"o":185.535,"t":"2026-10-14T15:00:00Z","v":94529,"vw":185.574099},{"c":185.42,"h":185.64,"l":185.33,"n":2782,"o":185.46,"t":"2026-10-14T15:15:00Z","v":100541,"vw":185.49846},{"c":185.695,"h":185.96,"l":185.4252,"n":2264,"o":185.4252,"t":"2026-10-14T15:30:00Z","v":65994,"vw":185.80168},{"c":185.885,"h":185.955,"l":185.52,"n":2441,"o":185.63,"t":"2026-10-14T15:45:00Z","v":77246,"vw":185.69289},{"c":185.87,"h":186.49,"l":185.84,"n":2162,"o":185.92,"t":"2026-10-14T16:00:00Z","v":77829,"vw":186.156896},{"c":186.23,"h":186.34,"l":185.72,"n":2308,"o":185.87,"t":"2026-10-14T16:15:00Z","v":77485,"vw":186.054966},{"c":186.099,"h":186.6699,"l":186.099,"n":2531,"o":186.2,"t":"2026-10-14T16:30:00Z","v":98325,"vw":186.474448},{"c":186.66,"h":186.66,"l":186.0501,"n":2222,"o":186.14,"t":"2026-10-14T16:45:00Z","v":87175,"vw":186.311128},{"c":186.1,"h":186.6776,"l":186,"n":2063,"o":186.65,"t":"2026-10-14T17:00:00Z","v":75555,"vw":186.313398},{"c":186.445,"h":186.495,"l":186.01,"n":2142,"o":186.07,"t":"2026-10-14T17:15:00Z","v":80281,"vw":186.226543},{"c":186.64,"h":186.7,"l":186.32,"n":2310,"o":186.43,"t":"2026-10-14T17:30:00Z","v":85748,"vw":186.484219},{"c":186.1015,"h":186.64,"l":185.94,"n":2819,"o":186.64,"t":"2026-10-14T17:45:00Z","v":126163,"vw":186.173343},{"c":186.06,"h":186.3305,"l":185.7811,"n":2499,"o":186.105,"t":"2026-10-14T18:00:00Z","v":87211,"vw":186.030084},{"c":186.12,"h":186.13,"l":185.915,"n":2039,"o":186.0501,"t":"2026-10-14T18:15:00Z","v":77406,"vw":186.063158},{"c":186.345,"h":186.38,"l":186.1,"n":2198,"o":186.12,"t":"2026-10-14T18:30:00Z","v":72760,"vw":186.217842},{"c":186.5,"h":186.5,"l":186.15,"n":2604,"o":186.32,"t":"2026-10-14T18:45:00Z","v":69631,"vw":186.307408},{"c":186.535,"h":186.67,"l":186.28,"n":2844,"o":186.49,"t":"2026-10-14T19:00:00Z","v":113452,"vw":186.481481},{"c":186.05,"h":186.59,"l":186.02,"n":2968,"o":186.5001,"t":"2026-10-14T19:15:00Z","v":109576,"vw":186.24884},{"c":186.67,"h":186.755,"l":186.04,"n":4252,"o":186.04,"t":"2026-10-14T19:30:00Z","v":136883,"vw":186.454203},{"c":186.47,"h":186.79,"l":186.14,"n":10147,"o":186.67,"t":"2026-10-14T19:45:00Z","v":445350,"vw":186.491249},{"c":186.74,"h":186.74,"l":186.47,"n":116,"o":186.47,"t":"2026-10-14T20:00:00Z","v":1030701,"vw":186.470085},{"c":186.84,"h":186.84,"l":186.71,"n":21,"o":186.71,"t":"2026-10-14T20:45:00Z","v":1214,"vw":186.826028},{"c":185.05,"h":186.48,"l":185.05,"n":3,"o":186.48,"t":"2026-10-14T21:00:00Z","v":850,"vw":185.218433},{"c":186,"h":186.03,"l":186,"n":7,"o":186.03,"t":"2026-10-14T21:15:00Z","v":501,"vw":186.006135},{"c":186.25,"h":186.25,"l":186.25,"n":5,"o":186.25,"t":"2026-10-14T21:30:00Z","v":411,"vw":186.25},{"c":185.2108,"h":187,"l":185.2108,"n":6,"o":186.2,"t":"2026-10-14T21:45:00Z","v":3905,"vw":185.966872},{"c":186.5,"h":186.5,"l":186.5,"n":1,"o":186.5,"t":"2026-10-14T22:00:00Z","v":100,"vw":186.5},{"c":185.02,"h":185.02,"l":185.02,"n":3,"o":185.02,"t":"2026-10-14T22:15:00Z","v":106,"vw":185.02},{"c":186.94,"h":186.94,"l":186.59,"n":20,"o":186.59,"t":"2026-10-14T22:45:00Z","v":298,"vw":186.765},{"c":185.1,"h":186.8333,"l":185.1,"n":5,"o":186.8333,"t":"2026-10-14T23:30:00Z","v":424,"vw":185.534411},{"c":187,"h":187,"l":186.75,"n":26,"o":186.75,"t":"2026-10-14T23:45:00Z","v":1203,"vw":186.94962},{"c":188,"h":188,"l":188,"n":5,"o":188,"t":"2026-10-15T08:00:00Z","v":202,"vw":188},{"c":188.21,"h":188.21,"l":188.21,"n":4,"o":188.21,"t":"2026-10-15T08:15:00Z","v":143,"vw":188.21},{"c":188.17,"h":188.17,"l":188.16,"n":6,"o":188.17,"t":"2026-10-15T08:30:00Z","v":345,"vw":188.166774},{"c":188.17,"h":188.17,"l":188.17,"n":2,"o":188.17,"t":"2026-10-15T09:00:00Z","v":106,"vw":188.17},{"c":188.5,"h":188.5,"l":188.5,"n":4,"o":188.5,"t":"2026-10-15T09:30:00Z","v":107,"vw":188.5},{"c":188.38,"h":188.38,"l":188.29,"n":11,"o":188.29,"t":"2026-10-15T10:30:00Z","v":291,"vw":188.335},{"c":188.0001,"h":188.51,"l":188.0001,"n":24,"o":188.51,"t":"2026-10-15T11:00:00Z","v":2102,"vw":188.467274},{"c":188.4,"h":188.4,"l":188.38,"n":4,"o":188.38,"t":"2026-10-15T11:15:00Z","v":212,"vw":188.39},{"c":188.01,"h":188.01,"l":188,"n":15,"o":188,"t":"2026-10-15T11:30:00Z","v":715,"vw":188.007485},{"c":188.0001,"h":188.0001,"l":188.0001,"n":5,"o":188.0001,"t":"2026-10-15T11:45:00Z","v":557,"vw":188.0001},{"c":189,"h":189,"l":188.5,"n":36,"o":188.5,"t":"2026-10-15T12:00:00Z","v":2303,"vw":188.652557},{"c":188.4,"h":188.99,"l":188.4,"n":11,"o":188.99,"t":"2026-10-15T12:15:00Z","v":1180,"vw":188.931958},{"c":188,"h":188.85,"l":188,"n":65,"o":188.3,"t":"2026-10-15T12:30:00Z","v":6191,"vw":188.288259},{"c":189.0811,"h":189.49,"l":188.9,"n":94,"o":188.96,"t":"2026-10-15T12:45:00Z","v":8260,"vw":188.971567},{"c":188.7,"h":189.443,"l":188.7,"n":42,"o":189.443,"t":"2026-10-15T13:15:00Z","v":2005,"vw":189.065739},{"c":187.36,"h":189.96,"l":187.1001,"n":4022,"o":189.96,"t":"2026-10-15T13:30:00Z","v":200131,"vw":188.3745},{"c":186.6,"h":187.73,"l":186.41,"n":3262,"o":187.355,"t":"2026-10-15T13:45:00Z","v":131297,"vw":187.161702},{"c":187.87,"h":187.87,"l":186.32,"n":3197,"o":186.75,"t":"2026-10-15T14:00:00Z","v":146431,"vw":187.014279},{"c":187.36,"h":188.33,"l":187.32,"n":2245,"o":187.9,"t":"2026-10-15T14:15:00Z","v":76248,"vw":187.743562},{"c":187.38,"h":188.13,"l":187.38,"n":2427,"o":187.45,"t":"2026-10-15T14:30:00Z","v":74541,"vw":187.711254},{"c":187.33,"h":187.58,"l":187.2,"n":1946,"o":187.34,"t":"2026-10-15T14:45:00Z","v":63502,"vw":187.359668},{"c":187.395,"h":187.8,"l":187.28,"n":2116,"o":187.28,"t":"2026-10-15T15:00:00Z","v":69693,"vw":187.539892},{"c":187.135,"h":187.63,"l":187.11,"n":2399,"o":187.395,"t":"2026-10-15T15:15:00Z","v":93084,"vw":187.299075},{"c":187.19,"h":187.19,"l":186.8191,"n":2238,"o":187.08,"t":"2026-10-15T15:30:00Z","v":76746,"vw":187.001834},{"c":186.73,"h":187.17,"l":186.72,"n":2051,"o":187.11,"t":"2026-10-15T15:45:00Z","v":73411,"vw":186.99137},{"c":186.46,"h":186.69,"l":186.28,"n":2120,"o":186.63,"t":"2026-10-15T16:00:00Z","v":88674,"vw":186.514494},{"c":186.75,"h":186.805,"l":186.3505,"n":1665,"o":186.44,"t":"2026-10-15T16:15:00Z","v":62623,"vw":186.524242},{"c":186.85,"h":186.9,"l":186.69,"n":2197,"o":186.75,"t":"2026-10-15T16:30:00Z","v":135536,"vw":186.816968},{"c":186.515,"h":186.88,"l":186.42,"n":1386,"o":186.855,"t":"2026-10-15T16:45:00Z","v":57486,"vw":186.659923},{"c":185.605,"h":185.66,"l":185.42,"n":870,"o":185.57,"t":"2026-10-15T18:00:00Z","v":77108,"vw":185.518292},{"c":185.9,"h":185.97,"l":185.435,"n":2817,"o":185.605,"t":"2026-10-15T18:15:00Z","v":167442,"vw":185.675583},{"c":185.94,"h":186.11,"l":185.73,"n":2510,"o":185.915,"t":"2026-10-15T18:30:00Z","v":89051,"vw":185.887658},{"c":185.425,"h":186.105,"l":185.425,"n":3458,"o":185.98,"t":"2026-10-15T18:45:00Z","v":229032,"vw":185.820627},{"c":185.82,"h":185.94,"l":185.42,"n":3626,"o":185.42,"t":"2026-10-15T19:00:00Z","v":232876,"vw":185.575511},{"c":185.58,"h":185.85,"l":185.31,"n":3760,"o":185.85,"t":"2026-10-15T19:15:00Z","v":207117,"vw":185.524809},{"c":186.4,"h":186.45,"l":185.42,"n":4678,"o":185.595,"t":"2026-10-15T19:30:00Z","v":349944,"vw":185.824034},{"c":186.91,"h":187.06,"l":186.1145,"n":9054,"o":186.36,"t":"2026-10-15T19:45:00Z","v":431255,"vw":186.749863},{"c":187.1413,"h":187.98,"l":186.91,"n":148,"o":186.91,"t":"2026-10-15T20:00:00Z","v":968799,"vw":186.953069},{"c":187.15,"h":187.15,"l":186,"n":2,"o":186,"t":"2026-10-15T20:45:00Z","v":1031,"vw":186.568865},{"c":187.15,"h":187.15,"l":187.15,"n":1,"o":187.15,"t":"2026-10-15T21:15:00Z","v":106,"vw":187.15},{"c":186.5226,"h":186.5226,"l":186.5226,"n":1,"o":186.5226,"t":"2026-10-15T22:00:00Z","v":100,"vw":186.5226},{"c":187.15,"h":187.15,"l":187.14,"n":8,"o":187.14,"t":"2026-10-15T22:15:00Z","v":631,"vw":187.147579},{"c":187.28,"h":187.28,"l":187.28,"n":5,"o":187.28,"t":"2026-10-15T22:30:00Z","v":200,"vw":187.28},{"c":187,"h":188.89,"l":187,"n":2,"o":188.89,"t":"2026-10-15T23:00:00Z","v":618,"vw":187.305825}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.065,"strike":222.9655527135796,"iv":2.7682258095607475,"gamma":0.007487152804647446,"theta":-2.6392098338235654,"vega":0.01525188164423749,"rho":0.000381357371898969,"breakevenPct":19.8024346061923},{"delta":0.15,"premium":0.21843278463648835,"strike":189.98885459533608,"iv":0.28779674211248285,"gamma":0.08251354595336076,"theta":-0.33063357338820304,"vega":0.022770884773662552,"rho":0.00048316872208886767,"breakevenPct":1.7151269411618013},{"delta":0.2,"premium":0.350462962962963,"strike":189.5601851851852,"iv":0.2915175925925926,"gamma":0.09072685185185185,"theta":-0.3780787037037037,"vega":0.025497222222222223,"rho":0.0006963799490187058,"breakevenPct":1.5564963359081034},{"delta":0.25,"premium":0.4824931412894376,"strike":189.1315157750343,"iv":0.29523844307270236,"gamma":0.09894015775034294,"theta":-0.4255238340192044,"vega":0.028223559670781894,"rho":0.0009095911759485437,"breakevenPct":1.3978657306544053},{"delta":0.3,"premium":0.6145233196159122,"strike":188.7028463648834,"iv":0.2989592935528121,"gamma":0.10715346364883402,"theta":-0.47296896433470503,"vega":0.030949897119341565,"rho":0.0011228024028783817,"breakevenPct":1.2392351254007075},{"delta":0.35,"premium":0.7465534979423867,"strike":188.27417695473252,"iv":0.3026801440329218,"gamma":0.11536676954732511,"theta":-0.5204140946502057,"vega":0.03367623456790123,"rho":0.0013360136298082195,"breakevenPct":1.0806045201470096},{"delta":0.4,"premium":0.8785836762688615,"strike":187.8455075445816,"iv":0.30640099451303154,"gamma":0.1235800754458162,"theta":-0.5678592249657064,"vega":0.03640257201646091,"rho":0.0015492248567380575,"breakevenPct":0.9219739148933115},{"delta":0.45,"premium":1.0243552670404248,"strike":187.42844496901742,"iv":0.3083352611389791,"gamma":0.12966190616701093,"theta":-0.6005043965771614,"vega":0.038325228681026856,"rho":0.0017636194379194875,"breakevenPct":0.7768985219560685},{"delta":0.5,"premium":1.2272174682797283,"strike":187.05960460312775,"iv":0.30284691649454115,"gamma":0.12688822661552082,"theta":-0.5716610799645914,"vega":0.03690888167601063,"rho":0.001982930429032789,"breakevenPct":0.6881401451377052},{"delta":0.55,"premium":1.4300796695190323,"strike":186.6907642372381,"iv":0.2973585718501033,"gamma":0.12411454706403069,"theta":-0.5428177633520213,"vega":0.0354925346709944,"rho":0.0022022414201460904,"breakevenPct":0.5993817683193419},{"delta":0.6,"premium":1.6329418707583356,"strike":186.32192387134847,"iv":0.2918702272056654,"gamma":0.12134086751254058,"theta":-0.5139744467394511,"vega":0.03407618766597817,"rho":0.0024215524112593916,"breakevenPct":0.5106233915009786},{"delta":0.65,"premium":1.8358040719976394,"strike":185.95308350545884,"iv":0.2863818825612275,"gamma":0.11856718796105047,"theta":-0.4851311301268811,"vega":0.03265984066096194,"rho":0.002640863402372693,"breakevenPct":0.4218650146826153},{"delta":0.7,"premium":2.038666273236943,"strike":185.5842431395692,"iv":0.2808935379167896,"gamma":0.11579350840956035,"theta":-0.456287813514311,"vega":0.03124349365594571,"rho":0.002860174393485994,"breakevenPct":0.3331066378642521},{"delta":0.75,"premium":2.2415284744762465,"strike":185.21540277367956,"iv":0.27540519327235174,"gamma":0.11301982885807023,"theta":-0.42744449690174097,"vega":0.02982714665092948,"rho":0.003079485384599296,"breakevenPct":0.2443482610458887}],"put":[{"delta":0.1,"premium":0.23941615268693467,"strike":180.03243596183697,"iv":0.5916739137137905,"gamma":0.04078727629125441,"theta":-0.49774637523876825,"vega":0.01677758126249731,"rho":-0.0003342801669479771,"breakevenPct":3.854000102058806},{"delta":0.15,"premium":0.2479084380610413,"strike":183.4447935368043,"iv":0.3390157091561939,"gamma":0.07319308797127469,"theta":-0.3597016157989228,"vega":0.02224371633752244,"rho":-0.0005118681796722308,"breakevenPct":2.033751284094509},{"delta":0.2,"premium":0.3107450628366248,"strike":184.5668761220826,"iv":0.2895094254937163,"gamma":0.10097585278276482,"theta":-0.37918096947935365,"vega":0.027046229802513463,"rho":-0.0007158223673299378,"breakevenPct":1.46730959398612},{"delta":0.25,"premium":0.507009154040404,"strike":185.24226641414143,"iv":0.29030460858585855,"gamma":0.10914166666666666,"theta":-0.43781821338383836,"vega":0.029869065656565656,"rho":-0.0009350162621036352,"breakevenPct":1.2110923742775392},{"delta":0.3,"premium":0.787154356060606,"strike":185.63683712121212,"iv":0.32272253787878785,"gamma":0.104975,"theta":-0.5210726325757575,"vega":0.03144734848484848,"rho":-0.0011637908196570922,"breakevenPct":1.1499022646248633},{"delta":0.35,"premium":1.0672995580808078,"strike":186.03140782828282,"iv":0.35514046717171716,"gamma":0.10080833333333333,"theta":-0.6043270517676768,"vega":0.03302563131313131,"rho":-0.001392565377210549,"breakevenPct":1.0887121549721872},{"delta":0.4,"premium":1.34744476010101,"strike":186.42597853535352,"iv":0.38755839646464646,"gamma":0.09664166666666667,"theta":-0.687581470959596,"vega":0.03460391414141414,"rho":-0.001621339934764006,"breakevenPct":1.0275220453195113},{"delta":0.45,"premium":1.627589962121212,"strike":186.82054924242425,"iv":0.4199763257575757,"gamma":0.092475,"theta":-0.7708358901515151,"vega":0.03618219696969697,"rho":-0.0018501144923174628,"breakevenPct":0.9663319356668352},{"delta":0.5,"premium":1.907735164141414,"strike":187.21511994949495,"iv":0.452394255050505,"gamma":0.08830833333333334,"theta":-0.8540903093434344,"vega":0.03776047979797979,"rho":-0.00207888904987092,"breakevenPct":0.9051418260141593},{"delta":0.55,"premium":2.200978407557355,"strike":187.65632028789923,"iv":0.47256104363472784,"gamma":0.08466846603688709,"theta":-0.8965483130904184,"vega":0.038374763832658566,"rho":-0.002307833898481869,"breakevenPct":0.8260203848439209},{"delta":0.6,"premium":2.528238866396761,"strike":188.21862348178138,"iv":0.4609101214574899,"gamma":0.08239676113360324,"theta":-0.833053036437247,"vega":0.03648542510121457,"rho":-0.002537221013796087,"breakevenPct":0.7003290826820288},{"delta":0.65,"premium":2.8554993252361673,"strike":188.78092667566352,"iv":0.4492591992802519,"gamma":0.08012505623031939,"theta":-0.7695577597840755,"vega":0.03459608636977057,"rho":-0.0027666081291103065,"breakevenPct":0.5746377805201364},{"delta":0.7,"premium":3.1827597840755733,"strike":189.34322986954567,"iv":0.4376082771030139,"gamma":0.07785335132703554,"theta":-0.7060624831309043,"vega":0.03270674763832659,"rho":-0.0029959952444245253,"breakevenPct":0.44894647835824414},{"delta":0.75,"premium":3.51002024291498,"strike":189.9055330634278,"iv":0.42595735492577597,"gamma":0.07558164642375169,"theta":-0.6425672064777328,"vega":0.030817408906882587,"rho":-0.0032253823597387446,"breakevenPct":0.3232551761963517},{"delta":0.8,"premium":5.439614003590664,"strike":191.86714542190305,"iv":0.5607497307001795,"gamma":0.052719569120287246,"theta":-0.7414640933572711,"vega":0.02728850987432675,"rho":-0.0034766070163565624,"breakevenPct":0.306132931383745},{"delta":0.85,"premium":13.017711880621718,"strike":199.21771188062172,"iv":1.177110881114274,"gamma":0.02169582623975813,"theta":-1.3715458107436285,"vega":0.021981288905647087,"rho":-0.0038033453345018187,"breakevenPct":0.42780748663102214},{"delta":0.9,"premium":27.375930234768404,"strike":213.5509302347684,"iv":2.1389652011472506,"gamma":0.009437204532540272,"theta":-2.0397639357356376,"vega":0.015278681800893697,"rho":-0.004241143553411438,"breakevenPct":0.44117647058822923}]},"raw":{"call":[{"delta":0.1,"premium":1.065,"strike":222.9655527135796,"iv":2.7682258095607475,"gamma":0.007487152804647446,"theta":-2.6392098338235654,"vega":0.01525188164423749,"rho":0.000381357371898969,"breakevenPct":19.8024346061923},{"delta":0.15,"premium":0.21843278463648835,"strike":189.98885459533608,"iv":0.28779674211248285,"gamma":0.08251354595336076,"theta":-0.33063357338820304,"vega":0.022770884773662552,"rho":0.00048316872208886767,"breakevenPct":1.7151269411618013},{"delta":0.2,"premium":0.350462962962963,"strike":189.5601851851852,"iv":0.2915175925925926,"gamma":0.09072685185185185,"theta":-0.3780787037037037,"vega":0.025497222222222223,"rho":0.0006963799490187058,"breakevenPct":1.5564963359081034},{"delta":0.25,"premium":0.4824931412894376,"strike":189.1315157750343,"iv":0.29523844307270236,"gamma":0.09894015775034294,"theta":-0.4255238340192044,"vega":0.028223559670781894,"rho":0.0009095911759485437,"breakevenPct":1.3978657306544053},{"delta":0.3,"premium":0.6145233196159122,"strike":188.7028463648834,"iv":0.2989592935528121,"gamma":0.10715346364883402,"theta":-0.47296896433470503,"vega":0.030949897119341565,"rho":0.0011228024028783817,"breakevenPct":1.2392351254007075},{"delta":0.35,"premium":0.7465534979423867,"strike":188.27417695473252,"iv":0.3026801440329218,"gamma":0.11536676954732511,"theta":-0.5204140946502057,"vega":0.03367623456790123,"rho":0.0013360136298082195,"breakevenPct":1.0806045201470096},{"delta":0.4,"premium":0.8785836762688615,"strike":187.8455075445816,"iv":0.30640099451303154,"gamma":0.1235800754458162,"theta":-0.5678592249657064,"vega":0.03640257201646091,"rho":0.0015492248567380575,"breakevenPct":0.9219739148933115},{"delta":0.45,"premium":1.0243552670404248,"strike":187.42844496901742,"iv":0.3083352611389791,"gamma":0.12966190616701093,"theta":-0.6005043965771614,"vega":0.038325228681026856,"rho":0.0017636194379194875,"breakevenPct":0.7768985219560685},{"delta":0.5,"premium":1.2272174682797283,"strike":187.05960460312775,"iv":0.30284691649454115,"gamma":0.12688822661552082,"theta":-0.5716610799645914,"vega":0.03690888167601063,"rho":0.001982930429032789,"breakevenPct":0.6881401451377052},{"delta":0.55,"premium":1.4300796695190323,"strike":186.6907642372381,"iv":0.2973585718501033,"gamma":0.12411454706403069,"theta":-0.5428177633520213,"vega":0.0354925346709944,"rho":0.0022022414201460904,"breakevenPct":0.5993817683193419},{"delta":0.6,"premium":1.6329418707583356,"strike":186.32192387134847,"iv":0.2918702272056654,"gamma":0.12134086751254058,"theta":-0.5139744467394511,"vega":0.03407618766597817,"rho":0.0024215524112593916,"breakevenPct":0.5106233915009786},{"delta":0.65,"premium":1.8358040719976394,"strike":185.95308350545884,"iv":0.2863818825612275,"gamma":0.11856718796105047,"theta":-0.4851311301268811,"vega":0.03265984066096194,"rho":0.002640863402372693,"breakevenPct":0.4218650146826153},{"delta":0.7,"premium":2.038666273236943,"strike":185.5842431395692,"iv":0.2808935379167896,"gamma":0.11579350840956035,"theta":-0.456287813514311,"vega":0.03124349365594571,"rho":0.002860174393485994,"breakevenPct":0.3331066378642521},{"delta":0.75,"premium":2.2415284744762465,"strike":185.21540277367956,"iv":0.27540519327235174,"gamma":0.11301982885807023,"theta":-0.42744449690174097,"vega":0.02982714665092948,"rho":0.003079485384599296,"breakevenPct":0.2443482610458887}],"put":[{"delta":0.1,"premium":0.23941615268693467,"strike":180.03243596183697,"iv":0.5916739137137905,"gamma":0.04078727629125441,"theta":-0.49774637523876825,"vega":0.01677758126249731,"rho":-0.0003342801669479771,"breakevenPct":3.854000102058806},{"delta":0.15,"premium":0.2479084380610413,"strike":183.4447935368043,"iv":0.3390157091561939,"gamma":0.07319308797127469,"theta":-0.3597016157989228,"vega":0.02224371633752244,"rho":-0.0005118681796722308,"breakevenPct":2.033751284094509},{"delta":0.2,"premium":0.3107450628366248,"strike":184.5668761220826,"iv":0.2895094254937163,"gamma":0.10097585278276482,"theta":-0.37918096947935365,"vega":0.027046229802513463,"rho":-0.0007158223673299378,"breakevenPct":1.46730959398612},{"delta":0.25,"premium":0.507009154040404,"strike":185.24226641414143,"iv":0.29030460858585855,"gamma":0.10914166666666666,"theta":-0.43781821338383836,"vega":0.029869065656565656,"rho":-0.0009350162621036352,"breakevenPct":1.2110923742775392},{"delta":0.3,"premium":0.787154356060606,"strike":185.63683712121212,"iv":0.32272253787878785,"gamma":0.104975,"theta":-0.5210726325757575,"vega":0.03144734848484848,"rho":-0.0011637908196570922,"breakevenPct":1.1499022646248633},{"delta":0.35,"premium":1.0672995580808078,"strike":186.03140782828282,"iv":0.35514046717171716,"gamma":0.10080833333333333,"theta":-0.6043270517676768,"vega":0.03302563131313131,"rho":-0.001392565377210549,"breakevenPct":1.0887121549721872},{"delta":0.4,"premium":1.34744476010101,"strike":186.42597853535352,"iv":0.38755839646464646,"gamma":0.09664166666666667,"theta":-0.687581470959596,"vega":0.03460391414141414,"rho":-0.001621339934764006,"breakevenPct":1.0275220453195113},{"delta":0.45,"premium":1.627589962121212,"strike":186.82054924242425,"iv":0.4199763257575757,"gamma":0.092475,"theta":-0.7708358901515151,"vega":0.03618219696969697,"rho":-0.0018501144923174628,"breakevenPct":0.9663319356668352},{"delta":0.5,"premium":1.907735164141414,"strike":187.21511994949495,"iv":0.452394255050505,"gamma":0.08830833333333334,"theta":-0.8540903093434344,"vega":0.03776047979797979,"rho":-0.00207888904987092,"breakevenPct":0.9051418260141593},{"delta":0.55,"premium":2.200978407557355,"strike":187.65632028789923,"iv":0.47256104363472784,"gamma":0.08466846603688709,"theta":-0.8965483130904184,"vega":0.038374763832658566,"rho":-0.002307833898481869,"breakevenPct":0.8260203848439209},{"delta":0.6,"premium":2.528238866396761,"strike":188.21862348178138,"iv":0.4609101214574899,"gamma":0.08239676113360324,"theta":-0.833053036437247,"vega":0.03648542510121457,"rho":-0.002537221013796087,"breakevenPct":0.7003290826820288},{"delta":0.65,"premium":2.8554993252361673,"strike":188.78092667566352,"iv":0.4492591992802519,"gamma":0.08012505623031939,"theta":-0.7695577597840755,"vega":0.03459608636977057,"rho":-0.0027666081291103065,"breakevenPct":0.5746377805201364},{"delta":0.7,"premium":3.1827597840755733,"strike":189.34322986954567,"iv":0.4376082771030139,"gamma":0.07785335132703554,"theta":-0.7060624831309043,"vega":0.03270674763832659,"rho":-0.0029959952444245253,"breakevenPct":0.44894647835824414},{"delta":0.75,"premium":3.51002024291498,"strike":189.9055330634278,"iv":0.42595735492577597,"gamma":0.07558164642375169,"theta":-0.6425672064777328,"vega":0.030817408906882587,"rho":-0.0032253823597387446,"breakevenPct":0.3232551761963517},{"delta":0.8,"premium":5.439614003590664,"strike":191.86714542190305,"iv":0.5607497307001795,"gamma":0.052719569120287246,"theta":-0.7414640933572711,"vega":0.02728850987432675,"rho":-0.0034766070163565624,"breakevenPct":0.306132931383745},{"delta":0.85,"premium":13.017711880621718,"strike":199.21771188062172,"iv":1.177110881114274,"gamma":0.02169582623975813,"theta":-1.3715458107436285,"vega":0.021981288905647087,"rho":-0.0038033453345018187,"breakevenPct":0.42780748663102214},{"delta":0.9,"premium":27.375930234768404,"strike":213.5509302347684,"iv":2.1389652011472506,"gamma":0.009437204532540272,"theta":-2.0397639357356376,"vega":0.015278681800893697,"rho":-0.004241143553411438,"breakevenPct":0.44117647058822923}]}},"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"}}